Συνεχης ενημερωση

    ΔΟΜΙΚΗ ΚΡΗΤΗΣ Α.Ε. (ΔΟΜΙΚ)

    2,2300

    -0,0900 (-3,88%)

    • Άνοιγμα 2,3200
    • Υψηλό 2,3200
    • Χαμηλό 2,2300
    • Όγκος 23.971
    • Τζίρος 53.988 €
    • Πράξεις 81
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/9/2025 2,2300 -3,88% 2,3200 2,3200 2,2300 23.971 53.988,64
    04/9/2025 2,3200 1,75% 2,3000 2,3400 2,2300 15.493 35.053,45
    03/9/2025 2,2800 0,00% 2,3100 2,3300 2,2600 10.249 23.388,24
    02/9/2025 2,2800 -1,30% 2,3100 2,3300 2,2400 25.724 58.540,22
    01/9/2025 2,3100 -1,28% 2,3400 2,3600 2,3000 13.692 31.770,18
    29/8/2025 2,3400 2,18% 2,2700 2,3400 2,2600 25.445 58.559,30
    28/8/2025 2,2900 -2,55% 2,3400 2,3500 2,2800 17.034 39.310,12
    27/8/2025 2,3500 -1,26% 2,3900 2,4000 2,3500 16.077 38.091,10
    26/8/2025 2,3800 -0,42% 2,4000 2,4000 2,3400 14.390 34.055,84
    25/8/2025 2,3900 -0,83% 2,4100 2,4500 2,3900 30.080 72.622,43
    22/8/2025 2,4100 -2,03% 2,4800 2,5000 2,4100 23.592 57.327,07
    21/8/2025 2,4600 -3,53% 2,4900 2,5500 2,4600 31.339 78.231,34
    20/8/2025 2,5500 1,19% 2,5200 2,5500 2,4600 24.001 60.277,17
    19/8/2025 2,5200 4,56% 2,4300 2,5900 2,4100 63.188 157.471,76
    18/8/2025 2,4100 -1,23% 2,4300 2,4300 2,3600 6.633 15.745,54
    14/8/2025 2,4400 0,41% 2,4300 2,4400 2,3900 19.193 46.186,78
    13/8/2025 2,4300 1,25% 2,3900 2,4300 2,3500 32.016 75.878,23
    12/8/2025 2,4000 0,00% 2,4000 2,4000 2,3600 40.816 96.775,09
    11/8/2025 2,4000 2,56% 2,3400 2,4000 2,3400 31.937 75.952,77
    08/8/2025 2,3400 -0,43% 2,3900 2,4200 2,3400 11.379 26.936,13
    07/8/2025 2,3500 -2,89% 2,4800 2,4800 2,3400 52.140 124.548,27
    06/8/2025 2,4200 -2,42% 2,4900 2,4900 2,4100 17.235 42.146,93
    05/8/2025 2,4800 2,48% 2,4200 2,5400 2,4200 24.997 61.987,17
    04/8/2025 2,4200 0,41% 2,4200 2,4400 2,3600 23.150 55.490,84
    01/8/2025 2,4100 -4,74% 2,4900 2,5900 2,4100 22.949 56.306,56
    31/7/2025 2,5300 -0,39% 2,5900 2,6500 2,5300 11.454 29.538,03
    30/7/2025 2,5400 -3,05% 2,6200 2,6400 2,5400 20.462 52.853,46
    29/7/2025 2,6200 0,00% 2,6200 2,6600 2,5900 24.847 64.945,15
    28/7/2025 2,6200 1,55% 2,7600 2,7600 2,6000 39.232 103.866,72
    25/7/2025 2,5800 1,18% 2,5500 2,6500 2,5000 75.117 193.520,78
    24/7/2025 2,5500 15,38% 2,2800 2,5500 2,2800 161.016 387.001,97
    23/7/2025 2,2100 -3,07% 2,3000 2,3300 2,2100 27.757 63.214,62
    22/7/2025 2,2800 1,33% 2,2400 2,2900 2,2100 19.578 43.937,71
    21/7/2025 2,2500 -1,75% 2,2900 2,2900 2,2200 21.491 48.433,02
    18/7/2025 2,2900 -0,43% 2,3100 2,3600 2,2800 15.898 36.798,10
    17/7/2025 2,3000 -2,54% 2,3200 2,3500 2,2800 12.301 28.428,71
    16/7/2025 2,3600 0,85% 2,3800 2,3800 2,2500 39.726 91.377,98
    15/7/2025 2,3400 3,54% 2,3400 2,4000 2,3100 93.202 219.182,51
    14/7/2025 2,2600 2,26% 2,2300 2,2600 2,1600 37.816 83.148,22
    11/7/2025 2,2100 -0,90% 2,2500 2,2800 2,2000 27.461 61.241,55
    10/7/2025 2,2300 -3,04% 2,2900 2,2900 2,2000 28.361 63.600,33
    09/7/2025 2,3000 -0,86% 2,3200 2,3300 2,2500 25.789 58.808,51
    08/7/2025 2,3200 0,87% 2,3000 2,3200 2,2500 34.636 78.999,47
    07/7/2025 2,3000 2,22% 2,2500 2,3700 2,2500 13.250 30.553,61
    04/7/2025 2,2500 -2,60% 2,3100 2,3100 2,2400 15.588 35.212,45
    03/7/2025 2,3100 -1,70% 2,3500 2,3700 2,2700 23.001 53.344,81
    02/7/2025 2,3500 -1,67% 2,3800 2,4300 2,3200 14.725 34.559,45
    01/7/2025 2,3900 8,64% 2,2000 2,4200 2,2000 67.500 159.024,39
    30/6/2025 2,2000 -2,65% 2,2600 2,3100 2,1200 28.783 63.163,76
    27/6/2025 2,2600 10,78% 2,1400 2,3500 2,0400 100.548 227.294,14
    26/6/2025 2,0400 20,00% 1,7700 2,0400 1,7200 99.291 183.961,23
    25/6/2025 1,7000 -1,16% 1,7400 1,7400 1,7000 6.961 11.888,72
    24/6/2025 1,7200 1,47% 1,7200 1,7700 1,7000 28.744 49.244,87
    23/6/2025 1,6950 -2,02% 1,7300 1,7300 1,6800 2.110 3.575,35
    20/6/2025 1,7300 1,17% 1,7300 1,7400 1,6950 3.495 5.967,73
    19/6/2025 1,7100 1,79% 1,7000 1,7250 1,6750 29.752 50.427,84
    18/6/2025 1,6800 -2,33% 1,7200 1,7700 1,6800 33.099 56.045,87
    17/6/2025 1,7200 0,29% 1,7000 1,7350 1,6900 25.179 42.886,76
    16/6/2025 1,7150 -2,56% 1,7700 1,7700 1,7050 22.941 39.478,86
    13/6/2025 1,7600 -1,12% 1,7400 1,7700 1,7100 17.271 29.931,30
    12/6/2025 1,7800 -1,11% 1,8100 1,8450 1,7700 10.913 19.632,02
    11/6/2025 1,8000 -0,55% 1,8100 1,8800 1,8000 37.510 69.079,87
    10/6/2025 1,8100 5,23% 1,7400 1,8400 1,7300 46.863 83.924,00
    06/6/2025 1,7200 -3,37% 1,7800 1,7800 1,7200 19.972 34.770,83
    05/6/2025 1,7800 1,71% 1,7800 1,7800 1,7450 13.834 24.478,97
    04/6/2025 1,7500 2,94% 1,7200 1,8200 1,7100 48.293 85.107,44
    03/6/2025 1,7000 -0,29% 1,7150 1,7400 1,6900 43.752 74.516,19
    02/6/2025 1,7050 -1,45% 1,7200 1,7600 1,7050 25.634 44.205,55
    30/5/2025 1,7300 -2,26% 1,7700 1,7750 1,7300 8.043 14.084,55
    29/5/2025 1,7700 2,91% 1,7700 1,7700 1,7300 16.534 29.025,33
    28/5/2025 1,7200 -3,10% 1,7700 1,7950 1,7050 50.758 87.961,16
    27/5/2025 1,7750 -0,56% 1,7950 1,7950 1,7100 59.558 103.768,25
    26/5/2025 1,7850 -0,83% 1,8350 1,8350 1,7400 31.159 55.326,42
    23/5/2025 1,8000 -2,96% 1,8350 1,8900 1,7750 29.936 54.360,31
    22/5/2025 1,8550 -1,07% 1,9500 1,9500 1,8350 20.629 38.232,76
    21/5/2025 1,8750 0,81% 1,8450 1,9450 1,8400 26.027 48.948,39
    20/5/2025 1,8600 -2,11% 1,8750 1,9250 1,8600 21.490 40.304,96
    19/5/2025 1,9000 -2,56% 1,9500 1,9800 1,8800 38.891 74.019,92
    16/5/2025 1,9500 0,52% 1,9950 1,9950 1,9150 27.913 53.843,95
    15/5/2025 1,9400 -3,00% 2,0200 2,0200 1,9400 10.509 20.634,28
    14/5/2025 2,0000 -0,50% 2,0200 2,0600 1,9700 51.246 103.039,13
    13/5/2025 2,0100 1,01% 1,9900 2,0500 1,9700 42.845 85.676,57
    12/5/2025 1,9900 -4,78% 2,0700 2,1300 1,9500 59.416 119.788,45
    09/5/2025 2,0900 9,42% 1,9200 2,1200 1,8950 61.356 123.381,66
    08/5/2025 1,9100 -0,52% 2,0100 2,0100 1,8700 9.354 17.900,85
    07/5/2025 1,9200 4,35% 1,8900 2,0300 1,7050 97.565 187.613,28
    06/5/2025 1,8400 -15,60% 2,1700 2,2000 1,8400 162.658 312.482,57
    05/5/2025 2,1800 -6,84% 2,3400 2,3400 2,1600 39.312 86.258,10
    02/5/2025 2,3400 -0,43% 2,3600 2,3800 2,3000 4.971 11.652,65
    30/4/2025 2,3500 0,86% 2,2900 2,3500 2,2800 2.247 5.204,15
    29/4/2025 2,3300 0,43% 2,3200 2,4000 2,3200 6.160 14.539,20
    28/4/2025 2,3200 0,00% 2,3500 2,3500 2,2800 3.618 8.325,34
    25/4/2025 2,3200 -0,43% 2,3400 2,3700 2,2700 1.757 4.114,74
    24/4/2025 2,3300 0,87% 2,2700 2,3300 2,2500 2.100 4.863,76
    23/4/2025 2,3100 1,76% 2,3000 2,4000 2,2500 6.029 13.944,18
    22/4/2025 2,2700 -0,87% 2,3000 2,3000 2,2400 1.270 2.880,80
    17/4/2025 2,2900 0,88% 2,3000 2,3000 2,2200 6.105 13.863,52
    16/4/2025 2,2700 -0,44% 2,3000 2,3000 2,2200 1.560 3.510,95
    15/4/2025 2,2800 0,00% 2,2500 2,2900 2,2000 6.620 14.879,90
    14/4/2025 2,2800 0,44% 2,4400 2,4400 2,2400 4.933 11.128,56
    11/4/2025 2,2700 -2,16% 2,3700 2,3700 2,1500 1.430 3.197,30
    10/4/2025 2,3200 12,08% 2,1700 2,4100 2,1700 19.156 43.938,07
    09/4/2025 2,0700 -4,61% 2,1700 2,1700 2,0500 11.500 24.138,51
    08/4/2025 2,1700 4,33% 2,1800 2,2000 2,0900 25.632 54.888,75
    07/4/2025 2,0800 -9,17% 2,1500 2,1500 2,0000 35.388 74.844,45
    04/4/2025 2,2900 -6,72% 2,4700 2,4700 2,2200 27.267 62.495,73
    03/4/2025 2,4550 -1,01% 2,3300 2,4800 2,3300 13.708 33.245,27
    02/4/2025 2,4800 0,40% 2,5350 2,5350 2,4800 14.059 34.935,85
    01/4/2025 2,4700 -2,18% 2,5300 2,5350 2,4050 15.806 38.826,05
    31/3/2025 2,5250 -3,81% 2,6000 2,6000 2,4400 13.341 33.476,32
    28/3/2025 2,6250 0,38% 2,6250 2,6400 2,5600 7.644 19.855,96
    27/3/2025 2,6150 -1,88% 2,6500 2,6600 2,5700 5.692 14.798,54
    26/3/2025 2,6650 -1,30% 2,6800 2,6950 2,6000 12.085 31.962,31
    24/3/2025 2,7000 0,00% 2,7600 2,7600 2,6600 5.506 14.873,95
    21/3/2025 2,7000 -1,82% 2,8100 2,8100 2,6800 11.847 31.941,61
    20/3/2025 2,7500 1,48% 2,7400 2,8250 2,7050 29.605 81.918,10
    19/3/2025 2,7100 5,86% 2,6250 2,7150 2,5250 68.684 180.406,99
    18/3/2025 2,5600 -0,58% 2,5750 2,6000 2,5000 21.456 54.335,58
    17/3/2025 2,5750 0,59% 2,5450 2,6300 2,5450 2.105 5.420,13
    14/3/2025 2,5600 -0,39% 2,5950 2,6000 2,5050 8.232 20.922,29
    13/3/2025 2,5700 -1,34% 2,6550 2,6550 2,5250 9.188 23.528,62
    12/3/2025 2,6050 0,97% 2,6250 2,6250 2,5550 8.435 21.800,30
    11/3/2025 2,5800 0,39% 2,5700 2,6000 2,5700 415 1.069,70
    10/3/2025 2,5700 -2,28% 2,6750 2,6750 2,5650 4.468 11.543,94
    07/3/2025 2,6300 0,00% 2,6900 2,6950 2,5650 3.890 10.153,57
    06/3/2025 2,6300 -1,87% 2,7050 2,7050 2,6100 6.719 17.797,25
    05/3/2025 2,6800 -0,37% 2,7250 2,7250 2,6400 8.761 23.297,01
    04/3/2025 2,6900 -0,74% 2,7200 2,7300 2,6550 1.133 3.045,73
    28/2/2025 2,7100 0,74% 2,7000 2,7300 2,6300 2.346 6.259,70
    27/2/2025 2,6900 -1,10% 2,7150 2,7150 2,6350 4.897 13.026,98
    26/2/2025 2,7200 -1,63% 2,7800 2,7850 2,6850 4.532 12.349,97
    25/2/2025 2,7650 -0,72% 2,8150 2,8150 2,6850 5.271 14.398,79
    24/2/2025 2,7850 -1,24% 2,8200 2,8300 2,7300 5.419 15.030,28
    21/2/2025 2,8200 -0,35% 2,8300 2,8500 2,7700 6.099 17.108,19
    20/2/2025 2,8300 0,71% 2,8600 2,8700 2,8000 2.150 6.071,25
    19/2/2025 2,8100 -1,92% 2,8700 2,9100 2,7750 2.680 7.584,21
    18/2/2025 2,8650 0,17% 2,9000 2,9000 2,8000 5.445 15.526,73
    17/2/2025 2,8600 -0,17% 2,8800 2,9000 2,8400 3.375 9.644,74
    14/2/2025 2,8650 3,80% 2,7850 2,8700 2,7600 15.239 42.947,54
    13/2/2025 2,7600 0,91% 2,7550 2,7900 2,7150 9.000 24.678,27
    12/2/2025 2,7350 -1,62% 2,7550 2,8000 2,7050 4.829 13.308,83
    11/2/2025 2,7800 -0,36% 2,8000 2,8000 2,7300 6.596 18.209,16
    10/2/2025 2,7900 -2,11% 2,7900 2,8700 2,7200 6.476 17.929,06
    07/2/2025 2,8500 1,42% 2,8400 2,9200 2,8000 17.070 48.977,41
    06/2/2025 2,8100 0,72% 2,8300 2,8550 2,7750 3.321 9.393,58
    05/2/2025 2,7900 1,45% 2,7500 2,8000 2,7400 1.675 4.615,22
    04/2/2025 2,7500 6,59% 2,6050 2,7550 2,5800 22.572 59.438,92
    03/2/2025 2,5800 -4,97% 2,7150 2,7450 2,5200 9.865 25.442,36
    31/1/2025 2,7150 1,12% 2,7500 2,7550 2,6350 5.326 14.254,00
    30/1/2025 2,6850 -2,01% 2,7400 2,7400 2,6200 17.825 47.364,32
    29/1/2025 2,7400 0,00% 2,7650 2,8400 2,6650 17.493 47.448,18
    28/1/2025 2,7400 -2,14% 2,8000 2,8500 2,7100 5.790 15.876,86
    27/1/2025 2,8000 -1,58% 2,8900 2,9000 2,7800 5.946 16.745,65
    24/1/2025 2,8450 -1,90% 2,9350 2,9350 2,8150 13.865 39.697,53
    23/1/2025 2,9000 -1,53% 2,9450 2,9450 2,8600 3.990 11.599,87
    22/1/2025 2,9450 0,51% 2,9500 2,9500 2,8900 2.544 7.393,19
    21/1/2025 2,9300 -0,68% 2,9700 2,9700 2,8700 2.830 8.229,33
    20/1/2025 2,9500 0,34% 2,9700 3,0000 2,9000 1.533 4.518,02
    17/1/2025 2,9400 -1,51% 3,0100 3,0300 2,8800 4.205 12.300,61
    16/1/2025 2,9850 0,34% 3,0000 3,0400 2,9550 3.110 9.284,35
    15/1/2025 2,9750 -0,67% 3,0400 3,0900 2,9350 4.440 13.275,74
    14/1/2025 2,9950 1,18% 2,9950 3,0300 2,9400 4.490 13.466,70
    13/1/2025 2,9600 -2,79% 3,0300 3,0300 2,9100 2.432 7.173,73
    10/1/2025 3,0450 2,01% 2,9850 3,0800 2,9000 20.480 60.808,33
    09/1/2025 2,9850 -0,33% 2,9850 2,9900 2,9300 6.561 19.433,19
    08/1/2025 2,9950 -1,80% 2,9900 3,0450 2,9300 8.629 25.516,26
    07/1/2025 3,0500 1,84% 2,9950 3,0900 2,9750 13.251 40.331,38
    03/1/2025 2,9950 4,72% 2,9000 3,0150 2,8200 27.809 81.074,71
    02/1/2025 2,8600 2,14% 2,8800 2,9200 2,8150 5.055 14.466,19
    31/12/2024 2,8000 -2,10% 2,8600 2,9150 2,8000 11.588 33.228,28
    30/12/2024 2,8600 3,44% 2,7300 2,8600 2,7200 11.735 32.548,18
    27/12/2024 2,7650 -1,25% 2,8200 2,8350 2,7400 4.875 13.697,38
    24/12/2024 2,8000 0,00% 2,7900 2,8000 2,7600 4.900 13.701,33
    23/12/2024 2,8000 1,08% 2,7900 2,8000 2,7600 4.900 13.701,33
    20/12/2024 2,7700 -4,32% 2,8950 2,8950 2,7700 2.812 7.897,78
    19/12/2024 2,8950 -2,03% 2,9200 2,9300 2,8200 10.222 29.215,93
    18/12/2024 2,9550 1,90% 2,9000 2,9800 2,9000 4.410 12.897,10
    17/12/2024 2,9000 3,76% 2,8100 2,9400 2,7500 12.791 36.644,76
    16/12/2024 2,7950 0,90% 2,7450 2,8400 2,7350 4.605 12.751,37
    13/12/2024 2,7700 0,73% 2,8000 2,8000 2,7200 7.169 19.737,35
    12/12/2024 2,7500 -1,79% 2,8200 2,8600 2,7500 5.722 16.027,80
    11/12/2024 2,8000 1,45% 2,7700 2,8550 2,7000 9.055 25.025,68
    10/12/2024 2,7600 2,22% 2,7700 2,7700 2,6600 10.624 28.824,51
    09/12/2024 2,7000 -2,88% 2,8000 2,8600 2,7000 6.075 16.550,23
    06/12/2024 2,7800 -0,71% 2,8450 2,8450 2,7000 6.380 17.528,96
    05/12/2024 2,8000 -0,36% 2,8700 2,8700 2,7400 2.110 5.891,91
    04/12/2024 2,8100 -1,40% 2,8600 2,8600 2,7500 8.829 24.576,01
    03/12/2024 2,8500 1,60% 2,8800 2,8800 2,7200 3.175 8.976,11
    02/12/2024 2,8050 -1,58% 2,8950 2,9100 2,7900 15.060 42.677,59
    29/11/2024 2,8500 -0,70% 2,9000 2,9000 2,7850 9.001 25.604,16
    28/11/2024 2,8700 2,50% 2,8000 2,9600 2,8000 24.117 69.524,25
    27/11/2024 2,8000 5,07% 2,6900 2,8000 2,6000 10.423 28.297,72
    26/11/2024 2,6650 -0,93% 2,7200 2,7200 2,6000 8.150 21.430,04
    25/11/2024 2,6900 -0,37% 2,8000 2,8200 2,6200 1.676 4.531,27
    22/11/2024 2,7000 -1,82% 2,7500 2,7500 2,6500 4.252 11.423,12
    21/11/2024 2,7500 -0,72% 2,7700 2,7700 2,7250 4.146 11.353,18
    20/11/2024 2,7700 2,59% 2,7250 2,8100 2,6650 8.175 22.393,39
    19/11/2024 2,7000 -7,53% 2,9700 3,0000 2,6350 26.704 73.897,51
    18/11/2024 2,9200 -2,67% 2,9800 3,0500 2,8600 10.477 30.854,08
    15/11/2024 3,0000 0,67% 3,0050 3,0750 2,9800 19.323 58.268,70
    14/11/2024 2,9800 4,01% 2,8700 3,0800 2,8500 27.550 82.023,54
    13/11/2024 2,8650 4,95% 2,7750 2,8700 2,7500 9.946 27.745,10
    12/11/2024 2,7300 6,02% 2,5800 2,7300 2,4900 30.374 79.688,94
    11/11/2024 2,5750 1,98% 2,5150 2,5800 2,5100 11.380 28.951,46
    08/11/2024 2,5250 -2,32% 2,5150 2,5850 2,4450 23.181 57.598,88
    07/11/2024 2,5850 0,00% 2,5600 2,5950 2,4300 17.983 45.655,41
    06/11/2024 2,5850 0,00% 2,5950 2,6400 2,4900 25.216 64.851,47
    05/11/2024 2,5850 -1,34% 2,6500 2,6500 2,5050 3.422 8.785,00
    04/11/2024 2,6200 -1,50% 2,6900 2,6900 2,5600 1.435 3.742,95
    01/11/2024 2,6600 1,14% 2,6350 2,6700 2,6150 6.441 17.029,34
    31/10/2024 2,6300 4,16% 2,5600 2,6400 2,4900 22.573 58.222,91
    30/10/2024 2,5250 -5,08% 2,6700 2,6800 2,4800 8.008 20.199,85
    29/10/2024 2,6600 0,00% 2,6950 2,7000 2,6300 1.929 5.118,96
    25/10/2024 2,6600 2,70% 2,5700 2,7000 2,5700 9.638 25.407,36
    24/10/2024 2,5900 -4,43% 2,7000 2,7000 2,5600 3.047 7.954,30
    23/10/2024 2,7100 -0,73% 2,7050 2,7350 2,6800 1.094 2.965,63
    22/10/2024 2,7300 -3,02% 2,8300 2,8300 2,7100 3.800 10.414,40
    21/10/2024 2,8150 0,72% 2,8400 2,8450 2,7600 2.872 8.060,62
    18/10/2024 2,7950 0,90% 2,8000 2,8350 2,7500 3.284 9.145,79
    17/10/2024 2,7700 -1,77% 2,8450 2,8500 2,7700 3.886 10.864,50
    16/10/2024 2,8200 -1,74% 2,8450 2,8600 2,7550 10.714 29.945,58
    15/10/2024 2,8700 -0,35% 2,8800 2,9250 2,8200 8.166 23.551,01
    14/10/2024 2,8800 5,49% 2,7300 2,9350 2,6800 23.778 66.047,32
    11/10/2024 2,7300 -4,38% 2,8350 2,8500 2,7000 48.233 131.444,29
    10/10/2024 2,8550 -4,19% 2,9800 3,0500 2,7700 15.728 45.379,75
    09/10/2024 2,9800 -2,30% 3,0700 3,1000 2,9700 4.034 12.208,54
    08/10/2024 3,0500 -1,61% 3,1100 3,1450 3,0500 20.168 62.302,51
    07/10/2024 3,1000 -3,73% 3,2300 3,2450 3,1000 10.231 32.054,46
    04/10/2024 3,2200 0,63% 3,2500 3,2700 3,1000 8.265 25.948,93
    03/10/2024 3,2000 -1,84% 3,3400 3,3400 3,1850 5.008 16.054,48
    02/10/2024 3,2600 -0,15% 3,2500 3,3300 3,1850 6.064 19.807,44
    01/10/2024 3,2650 -0,15% 3,2700 3,2950 3,2200 2.627 8.551,36
    30/9/2024 3,2700 2,35% 3,1950 3,2850 3,1650 17.827 57.649,03
    27/9/2024 3,1950 0,31% 3,1600 3,2300 3,1200 17.998 56.804,09
    26/9/2024 3,1850 0,47% 3,1700 3,2150 3,1500 1.189 3.773,23
    25/9/2024 3,1700 0,00% 3,1000 3,1700 3,1000 3.884 12.201,74
    24/9/2024 3,1700 -0,63% 3,2400 3,2400 3,1600 4.140 13.122,00
    23/9/2024 3,1900 0,31% 3,2700 3,2900 3,1900 517 1.697,38
    20/9/2024 3,1800 -1,24% 3,2350 3,2350 3,1400 1.906 6.046,02
    19/9/2024 3,2200 0,31% 3,1500 3,2550 3,1500 9.108 29.068,68
    18/9/2024 3,2100 -2,73% 3,2250 3,2800 3,2000 6.310 20.327,04
    17/9/2024 3,3000 -0,60% 3,2450 3,3000 3,2150 6.965 22.638,93
    16/9/2024 3,3200 -1,34% 3,3050 3,3400 3,2500 3.307 10.871,20
    13/9/2024 3,3650 -0,44% 3,4100 3,4100 3,2900 27.131 90.353,99
    12/9/2024 3,3800 0,90% 3,3800 3,4050 3,3500 6.442 21.763,55
    11/9/2024 3,3500 -2,76% 3,4000 3,4000 3,2850 24.297 81.210,15
    10/9/2024 3,4450 3,14% 3,3500 3,4650 3,3250 18.546 63.357,04
    09/9/2024 3,3400 1,67% 3,2800 3,3550 3,2800 14.705 48.836,55
    06/9/2024 3,2850 0,77% 3,2200 3,3200 3,1850 9.216 29.832,55
    05/9/2024 3,2600 -1,21% 3,2700 3,3350 3,2500 8.626 28.257,37
    04/9/2024 3,3000 -4,07% 3,3400 3,4000 3,3000 12.133 40.191,56
    03/9/2024 3,4400 1,93% 3,3800 3,4700 3,3100 20.015 68.430,69
    02/9/2024 3,3750 -0,59% 3,3950 3,4050 3,3200 4.494 15.042,61
    30/8/2024 3,3950 0,30% 3,4200 3,4500 3,3350 6.770 22.969,74
    29/8/2024 3,3850 5,12% 3,2500 3,3850 3,2200 6.892 22.611,72
    28/8/2024 3,2200 -3,59% 3,2650 3,2700 3,2100 7.234 23.456,13
    27/8/2024 3,3400 0,00% 3,3850 3,3900 3,3000 1.700 5.708,60
    26/8/2024 3,3400 -1,62% 3,3300 3,3600 3,3300 1.266 4.230,01
    23/8/2024 3,3950 0,15% 3,4800 3,4800 3,3800 1.841 6.247,70
    22/8/2024 3,3900 1,19% 3,3500 3,4450 3,3500 5.834 19.784,03
    21/8/2024 3,3500 1,36% 3,3450 3,3800 3,3100 4.403 14.680,54
    20/8/2024 3,3050 -2,94% 3,3500 3,4000 3,3000 19.340 64.135,72
    19/8/2024 3,4050 -1,30% 3,3500 3,4300 3,3000 50.235 167.292,45
    16/8/2024 3,4500 0,88% 3,4900 3,4900 3,4200 421 1.453,18
    14/8/2024 3,4200 3,64% 3,4000 3,4950 3,3600 4.740 16.206,19
    13/8/2024 3,3000 -6,78% 3,4100 3,4850 3,3000 8.977 30.312,91
    12/8/2024 3,5400 4,12% 3,1000 3,5400 3,1000 64.644 226.713,88
    09/8/2024 3,4000 1,64% 3,4000 3,4000 3,4000 5 17,00
    08/8/2024 3,3450 -1,91% 3,3800 3,4100 3,3000 5.634 18.898,08
    07/8/2024 3,4100 2,10% 3,5500 3,5500 3,4000 924 3.149,87
    06/8/2024 3,3400 1,21% 3,3000 3,5200 3,2200 8.565 29.243,43
    05/8/2024 3,3000 -10,81% 3,6700 3,6800 3,1400 5.664 18.474,44
    02/8/2024 3,7000 -2,12% 3,6350 3,7000 3,6350 215 788,20
    01/8/2024 3,7800 0,40% 3,7650 3,7950 3,7000 2.315 8.660,18
    31/7/2024 3,7650 0,13% 3,7950 3,8000 3,6500 5.767 21.352,22
    30/7/2024 3,7600 1,62% 3,6000 3,7650 3,5000 5.469 20.353,24
    29/7/2024 3,7000 0,00% 3,6050 3,8300 3,6050 7.121 26.753,56
    26/7/2024 3,7000 -0,67% 3,7200 3,7650 3,6550 2.801 10.347,47
    25/7/2024 3,7250 -1,97% 3,7850 3,8000 3,6450 3.113 11.512,93
    24/7/2024 3,8000 -2,44% 3,7550 3,9050 3,7550 21.464 82.442,42
    23/7/2024 3,8950 7,01% 3,6500 3,9000 3,6200 20.464 77.669,98
    22/7/2024 3,6400 7,37% 3,4900 3,6400 3,3900 12.725 44.249,92
    19/7/2024 3,3900 -0,29% 3,3050 3,4600 3,3000 11.992 40.638,10
    18/7/2024 3,4000 -3,27% 3,5100 3,5100 3,2650 39.369 133.001,19
    17/7/2024 3,5150 -3,96% 3,6400 3,6600 3,4800 17.893 63.005,43
    16/7/2024 3,6600 -0,95% 3,6950 3,6950 3,6000 36.319 133.739,68
    15/7/2024 3,6950 0,41% 3,6000 3,7650 3,6000 14.910 54.650,22
    12/7/2024 3,6800 -3,92% 3,8300 3,8400 3,6200 9.795 35.901,34
    11/7/2024 3,8300 0,66% 3,8050 3,8300 3,8000 2.186 8.310,35
    10/7/2024 3,8050 -0,39% 3,7500 3,8050 3,7500 1.393 5.227,15
    09/7/2024 3,8200 1,19% 3,7500 3,9000 3,7500 9.144 35.075,77
    08/7/2024 3,7750 -2,96% 3,7800 3,8500 3,7400 3.370 12.681,61
    05/7/2024 3,8900 1,04% 3,9000 3,9000 3,8850 570 2.217,70
    04/7/2024 3,8500 1,05% 3,8200 3,8500 3,7400 4.989 18.950,04
    03/7/2024 3,8100 -1,30% 3,6650 3,9450 3,6650 2.835 10.798,96
    02/7/2024 3,8600 0,92% 3,8000 3,8600 3,6000 19.538 72.437,72
    01/7/2024 3,8250 2,14% 3,7750 3,8350 3,7000 3.834 14.510,50
    28/6/2024 3,7450 -2,73% 3,8950 3,8950 3,6750 24.031 89.110,66
    27/6/2024 3,8500 1,32% 3,7000 3,8500 3,6300 5.277 19.963,98
    26/6/2024 3,8000 0,00% 3,8300 3,9100 3,7000 9.971 37.908,43

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΓ 4,3300 11,60 % 0,4500 94.592
    ΑΤΕΚ 1,2300 8,85 % 0,1000 4.678
    ΧΑΙΔΕ 1,0300 8,42 % 0,0800 6.322
    ΕΛΒΕ 5,5000 4,76 % 0,2500 624
    ΜΑΘΙΟ 0,9000 2,86 % 0,0250 792
    ΕΛΠΕ 8,2800 1,60 % 0,1300 232.989
    OPTIMA 7,7700 1,57 % 0,1200 418.671
    ΝΤΟΠΛΕΡ 0,6500 1,56 % 0,0100 6.075
    CNLCAP 6,7500 1,50 % 0,1000 615
    ΔΕΗ 14,1500 1,43 % 0,2000 344.671
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,5620 -9,06 % -0,0560 615
    ΒΟΣΥΣ 2,3200 -7,94 % -0,2000 532
    ΚΕΚΡ 1,9350 -6,07 % -0,1250 32.082
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % -0,0200 1.216.401
    ΔΟΜΙΚ 2,2300 -3,88 % -0,0900 23.971
    ΚΟΡΔΕ 0,4870 -3,75 % -0,0190 32.578
    ΤΖΚΑ 1,4650 -3,30 % -0,0500 1.222
    ΓΚΜΕΖΖ 0,4760 -3,25 % -0,0160 223.843
    ΜΟΤΟ 2,7000 -2,88 % -0,0800 24.773
    ΙΝΤΕΤ 1,4050 -2,77 % -0,0400 8.980
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 3,5180 1,03 % 0,0360 25.443.924
    ΕΥΡΩΒ 3,1840 -1,73 % -0,0560 25.115.296
    ΠΕΙΡ 6,8420 -0,12 % -0,0080 15.109.822
    ΜΠΕΛΑ 30,3000 -0,39 % -0,1200 14.741.880
    ΕΤΕ 12,2350 -0,61 % -0,0750 12.412.254
    ΟΠΑΠ 18,7700 -2,44 % -0,4700 9.479.248
    BOCHGR 7,3800 -1,86 % -0,1400 7.847.030
    MTLN 53,1500 -0,84 % -0,4500 5.299.900
    ΔΕΗ 14,1500 1,43 % 0,2000 4.854.458
    ΟΤΕ 16,2900 0,68 % 0,1100 3.655.435
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,1840 -1,73 % 7.812.070 25,12εκ.
    ΑΛΦΑ 3,5180 1,03 % 7.268.449 25,44εκ.
    ΠΕΙΡ 6,8420 -0,12 % 2.210.798 15,11εκ.
    ΙΝΛΟΤ 1,2000 0,00 % 1.607.651 1,93εκ.
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % 1.216.401 516,7χιλ.
    ΦΒΜΕΖΖ 0,0630 -1,25 % 1.196.312 75.965
    BOCHGR 7,3800 -1,86 % 1.057.993 7,85εκ.
    ΕΤΕ 12,2350 -0,61 % 1.013.858 12,41εκ.
    CREDIA 1,4500 -2,03 % 538.418 785χιλ.
    ΟΠΑΠ 18,7700 -2,44 % 500.723 9,48εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    EIS 1,2900 0,16 % 132.957 0,87 %
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % 1.216.401 0,39 %
    ΕΧΑΕ 6,9900 -0,43 % 237.477 0,39 %
    AEM 6,0000 0,33 % 219.108 0,38 %
    ΜΠΕΛΑ 30,3000 -0,39 % 485.116 0,36 %
    ΠΡΔ 0,5700 0,00 % 81.747 0,34 %
    ΑΛΦΑ 3,5180 1,03 % 7.268.449 0,31 %
    ΜΙΓ 4,3300 11,60 % 94.592 0,30 %
    ΙΝΛΟΤ 1,2000 0,00 % 1.607.651 0,27 %
    ΓΚΜΕΖΖ 0,4760 -3,25 % 223.843 0,26 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΓ 4,3300 11,60 % 94.592 12,63 %
    ΛΑΝΑΚ 1,4200 -0,70 % 540 11,19 %
    ΑΤΕΚ 1,2300 8,85 % 4.678 10,62 %
    ΠΡΔ 0,5700 0,00 % 81.747 10,53 %
    ΞΥΛΠ 0,4480 -0,44 % 980 9,78 %
    ΜΙΝ 0,5620 -9,06 % 615 7,77 %
    ΚΕΚΡ 1,9350 -6,07 % 32.082 7,52 %
    ΚΑΙΡΟΜΕΖ 0,4180 -4,57 % 1.216.401 5,94 %
    ΚΟΡΔΕ 0,4870 -3,75 % 32.578 5,53 %
    ΝΤΟΠΛΕΡ 0,6500 1,56 % 6.075 5,47 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%