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 |
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. | 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.% |
---|