| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 25,0000 | -7,41 % | -2,0000 | 78 |
| ΑΤΕΚ | 1,3000 | -7,14 % | -0,1000 | 2.355 |
| ΕΛΒΕ | 5,2500 | -3,67 % | -0,2000 | 25 |
| ΦΡΙΓΟ | 0,4020 | -3,60 % | -0,0150 | 152.387 |
| ΣΠΙ | 0,6080 | -3,18 % | -0,0200 | 3.180 |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | -0,0140 | 27.402 |
| ΒΙΟΚΑ | 1,7600 | -2,22 % | -0,0400 | 30.324 |
| ΚΟΥΑΛ | 1,2800 | -1,99 % | -0,0260 | 132.370 |
| ΓΚΜΕΖΖ | 0,4305 | -1,94 % | -0,0085 | 257.981 |
| ΜΙΝ | 0,7400 | -1,86 % | -0,0140 | 618 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,2500 €
-0,2000 (-3,67%)
- Άνοιγμα 5,2500
- Υψηλό 5,2500
- Χαμηλό 5,2500
- Όγκος 25
- Τζίρος 131 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/2/2026 | 5,2500 | -3,67% | 5,2500 | 5,2500 | 5,2500 | 25 | 131,25 |
| 09/2/2026 | 5,4500 | -0,91% | 5,2000 | 5,4500 | 5,2000 | 143 | 776,35 |
| 06/2/2026 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,4000 | 60 | 329,30 |
| 05/2/2026 | 5,5000 | -3,51% | 5,6000 | 5,6000 | 5,5000 | 141 | 777,35 |
| 04/2/2026 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 03/2/2026 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 02/2/2026 | 5,7000 | 1,79% | 5,8000 | 5,8000 | 5,7000 | 22 | 126,10 |
| 30/1/2026 | 5,6000 | 2,75% | 5,4500 | 5,6000 | 5,4500 | 500 | 2.760,25 |
| 29/1/2026 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 28/1/2026 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 2.349 | 12.802,05 |
| 27/1/2026 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 51 | 277,95 |
| 26/1/2026 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 23/1/2026 | 5,4500 | 0,00% | 5,4500 | 5,5000 | 5,4500 | 825 | 4.505,00 |
| 22/1/2026 | 5,4500 | 1,87% | 5,4500 | 5,4500 | 5,4500 | 503 | 2.741,35 |
| 21/1/2026 | 5,3500 | -3,60% | 5,4000 | 5,4000 | 5,3500 | 475 | 2.542,50 |
| 20/1/2026 | 5,5500 | 0,00% | 5,5500 | 5,6000 | 5,4500 | 514 | 2.841,65 |
| 19/1/2026 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 16/1/2026 | 5,5500 | 1,83% | 5,4500 | 5,5500 | 5,4500 | 202 | 1.101,10 |
| 15/1/2026 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 25 | 136,25 |
| 14/1/2026 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 13/1/2026 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,2000 | 62 | 331,40 |
| 12/1/2026 | 5,5000 | 0,00% | 5,3500 | 5,5000 | 5,3500 | 585 | 3.190,70 |
| 09/1/2026 | 5,5000 | 2,80% | 5,4500 | 5,6000 | 5,4500 | 2.701 | 14.852,90 |
| 08/1/2026 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 07/1/2026 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 30 | 160,50 |
| 05/1/2026 | 5,3500 | 0,00% | 5,4000 | 5,4000 | 5,3000 | 585 | 3.138,00 |
| 02/1/2026 | 5,3500 | 1,90% | 5,3500 | 5,3500 | 5,2500 | 575 | 3.071,10 |
| 31/12/2025 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 30/12/2025 | 5,2500 | -1,87% | 5,2500 | 5,2500 | 5,2500 | 195 | 1.023,75 |
| 29/12/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 43 | 230,05 |
| 23/12/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 22/12/2025 | 5,3500 | 1,90% | 5,3500 | 5,3500 | 5,3500 | 85 | 454,75 |
| 19/12/2025 | 5,2500 | -1,87% | 5,2500 | 5,2500 | 5,2000 | 24 | 125,45 |
| 18/12/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 17/12/2025 | 5,3500 | 0,94% | 5,3000 | 5,4000 | 5,3000 | 152 | 808,45 |
| 16/12/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 35 | 185,50 |
| 15/12/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 12/12/2025 | 5,3000 | -0,93% | 5,2500 | 5,3000 | 5,2500 | 200 | 1.055,00 |
| 11/12/2025 | 5,3500 | 1,90% | 5,3000 | 5,3500 | 5,2500 | 758 | 4.025,30 |
| 10/12/2025 | 5,2500 | -0,94% | 5,3000 | 5,3000 | 5,2500 | 870 | 4.587,50 |
| 09/12/2025 | 5,3000 | 0,00% | 5,3000 | 5,4000 | 5,3000 | 355 | 1.882,00 |
| 08/12/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 05/12/2025 | 5,3000 | -0,93% | 5,3000 | 5,3000 | 5,3000 | 300 | 1.590,00 |
| 04/12/2025 | 5,3500 | 1,90% | 5,3500 | 5,3500 | 5,3500 | 1 | 5,35 |
| 03/12/2025 | 5,2500 | -0,94% | 5,2000 | 5,2500 | 5,2000 | 348 | 1.823,90 |
| 02/12/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 01/12/2025 | 5,3000 | -1,85% | 5,2000 | 5,3000 | 5,2000 | 65 | 338,20 |
| 28/11/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 27/11/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 26/11/2025 | 5,4000 | 3,85% | 5,2500 | 5,4000 | 5,2500 | 202 | 1.072,35 |
| 25/11/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 30 | 156,00 |
| 24/11/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 21/11/2025 | 5,2000 | 0,00% | 5,2000 | 5,3000 | 5,2000 | 185 | 968,50 |
| 20/11/2025 | 5,2000 | -1,89% | 5,2000 | 5,2000 | 5,2000 | 100 | 520,00 |
| 19/11/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 18/11/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 17/11/2025 | 5,3000 | 0,95% | 5,3000 | 5,3000 | 5,3000 | 1 | 5,30 |
| 14/11/2025 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 13/11/2025 | 5,2500 | -1,87% | 5,3000 | 5,4500 | 5,2000 | 1.107 | 5.824,50 |
| 12/11/2025 | 5,3500 | 0,94% | 5,3500 | 5,3500 | 5,3500 | 1 | 5,35 |
| 11/11/2025 | 5,3000 | 1,92% | 5,1500 | 5,3000 | 5,1500 | 145 | 749,75 |
| 10/11/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | 75 | 390,00 |
| 07/11/2025 | 5,2000 | 0,97% | 5,1500 | 5,2500 | 5,1500 | 189 | 984,70 |
| 06/11/2025 | 5,1500 | -1,90% | 5,2000 | 5,2000 | 5,1500 | 227 | 1.174,05 |
| 05/11/2025 | 5,2500 | 1,94% | 5,1500 | 5,2500 | 5,1500 | 901 | 4.640,55 |
| 04/11/2025 | 5,1500 | -1,90% | 5,1500 | 5,2000 | 5,1500 | 150 | 773,75 |
| 03/11/2025 | 5,2500 | 0,96% | 5,2500 | 5,2500 | 5,2500 | 218 | 1.144,50 |
| 31/10/2025 | 5,2000 | -2,80% | 5,3000 | 5,3500 | 5,2000 | 1.623 | 8.505,90 |
| 30/10/2025 | 5,3500 | 0,00% | 5,5500 | 5,5500 | 5,2000 | 855 | 4.520,45 |
| 29/10/2025 | 5,3500 | 0,00% | 5,3000 | 5,3500 | 5,2500 | 252 | 1.328,20 |
| 27/10/2025 | 5,3500 | 0,94% | 5,2500 | 5,3500 | 5,2000 | 978 | 5.128,10 |
| 24/10/2025 | 5,3000 | -3,64% | 5,5000 | 5,5000 | 5,2000 | 435 | 2.294,75 |
| 23/10/2025 | 5,5000 | -5,17% | 5,2000 | 5,6000 | 5,2000 | 1.325 | 7.341,45 |
| 22/10/2025 | 5,8000 | 2,65% | 5,8000 | 5,9000 | 5,7500 | 1.680 | 9.766,00 |
| 21/10/2025 | 5,6500 | -0,88% | 5,6500 | 5,6500 | 5,6500 | 50 | 282,50 |
| 20/10/2025 | 5,7000 | 0,00% | 5,7500 | 5,7500 | 5,7000 | 1.270 | 7.265,25 |
| 17/10/2025 | 5,7000 | -2,56% | 5,8500 | 5,8500 | 5,7000 | 5.468 | 31.248,35 |
| 16/10/2025 | 5,8500 | -3,31% | 5,9000 | 5,9500 | 5,7500 | 1.693 | 9.913,75 |
| 15/10/2025 | 6,0500 | -3,20% | 6,2500 | 6,3000 | 5,9500 | 1.670 | 10.224,95 |
| 14/10/2025 | 6,2500 | 6,84% | 5,9500 | 6,5000 | 5,9500 | 5.427 | 33.638,70 |
| 13/10/2025 | 5,8500 | 2,63% | 5,7000 | 5,8500 | 5,7000 | 386 | 2.255,55 |
| 10/10/2025 | 5,7000 | -0,87% | 5,6000 | 5,7500 | 5,6000 | 100 | 570,80 |
| 09/10/2025 | 5,7500 | 0,88% | 5,6000 | 6,0000 | 5,6000 | 965 | 5.603,80 |
| 08/10/2025 | 5,7000 | -0,87% | 5,6500 | 5,9500 | 5,6500 | 2.395 | 13.943,10 |
| 07/10/2025 | 5,7500 | 0,88% | 5,7000 | 5,8000 | 5,7000 | 20 | 115,45 |
| 06/10/2025 | 5,7000 | -1,72% | 5,6000 | 5,8000 | 5,5500 | 306 | 1.744,80 |
| 03/10/2025 | 5,8000 | 1,75% | 5,7000 | 5,8000 | 5,7000 | 671 | 3.886,30 |
| 02/10/2025 | 5,7000 | 0,00% | 5,7500 | 5,7500 | 5,7000 | 807 | 4.602,65 |
| 01/10/2025 | 5,7000 | 3,64% | 5,5000 | 5,7000 | 5,5000 | 378 | 2.104,30 |
| 30/9/2025 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | 250 | 1.375,00 |
| 29/9/2025 | 5,5000 | 0,00% | 5,5000 | 5,6000 | 5,4500 | 345 | 1.898,25 |
| 26/9/2025 | 5,5000 | 0,92% | 5,4000 | 5,5500 | 5,4000 | 208 | 1.144,25 |
| 25/9/2025 | 5,4500 | -2,68% | 5,4500 | 5,6000 | 5,4000 | 345 | 1.883,90 |
| 24/9/2025 | 5,6000 | 3,70% | 5,7000 | 5,7000 | 5,4000 | 179 | 1.004,80 |
| 23/9/2025 | 5,4000 | -1,82% | 5,5000 | 5,7000 | 5,4000 | 2.127 | 11.957,20 |
| 22/9/2025 | 5,5000 | 2,80% | 5,5000 | 5,5000 | 5,5000 | 4 | 22,00 |
| 19/9/2025 | 5,3500 | -5,31% | 5,3500 | 5,5500 | 5,3000 | 91 | 487,30 |
| 18/9/2025 | 5,6500 | 0,89% | 5,6000 | 5,7500 | 5,2000 | 1.467 | 8.007,60 |
| 17/9/2025 | 5,6000 | 1,82% | 5,4500 | 5,6000 | 5,3500 | 961 | 5.335,20 |
| 16/9/2025 | 5,5000 | -1,79% | 5,6000 | 5,6000 | 5,5000 | 278 | 1.529,90 |
| 15/9/2025 | 5,6000 | 1,82% | 5,5500 | 5,6000 | 5,5500 | 171 | 954,10 |
| 12/9/2025 | 5,5000 | 1,85% | 5,5000 | 5,5000 | 5,5000 | 86 | 473,00 |
| 11/9/2025 | 5,4000 | -0,92% | 5,5500 | 5,5500 | 5,4000 | 205 | 1.107,75 |
| 10/9/2025 | 5,4500 | 0,93% | 5,4500 | 5,5500 | 5,4500 | 144 | 787,80 |
| 09/9/2025 | 5,4000 | 0,00% | 5,4500 | 5,5000 | 5,2500 | 45 | 242,15 |
| 08/9/2025 | 5,4000 | -1,82% | 5,4000 | 5,4000 | 5,4000 | 250 | 1.350,00 |
| 05/9/2025 | 5,5000 | 4,76% | 5,3500 | 5,6000 | 5,3500 | 624 | 3.397,15 |
| 04/9/2025 | 5,2500 | 1,94% | 5,1500 | 5,3500 | 5,1500 | 128 | 669,30 |
| 03/9/2025 | 5,1500 | -4,63% | 5,4000 | 5,4000 | 5,1000 | 119 | 610,90 |
| 02/9/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 01/9/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 29/8/2025 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 2 | 10,80 |
| 28/8/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 27/8/2025 | 5,3500 | 2,88% | 5,3500 | 5,4000 | 5,3500 | 7 | 37,55 |
| 26/8/2025 | 5,2000 | -0,95% | 5,4500 | 5,4500 | 5,1500 | 75 | 391,75 |
| 25/8/2025 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 22/8/2025 | 5,2500 | -3,67% | 5,2500 | 5,5000 | 5,2500 | 410 | 2.155,00 |
| 21/8/2025 | 5,4500 | 0,93% | 5,3000 | 5,4500 | 5,3000 | 1.161 | 6.319,45 |
| 20/8/2025 | 5,4000 | 1,89% | 5,4000 | 5,4500 | 5,3500 | 445 | 2.403,25 |
| 19/8/2025 | 5,3000 | 0,95% | 5,1500 | 5,4500 | 5,1500 | 1.005 | 5.345,25 |
| 18/8/2025 | 5,2500 | -7,89% | 5,3500 | 5,4000 | 5,2500 | 170 | 895,20 |
| 14/8/2025 | 5,7000 | 3,64% | 5,5500 | 5,7000 | 5,5500 | 392 | 2.193,25 |
| 13/8/2025 | 5,5000 | 5,77% | 5,3500 | 5,6000 | 5,3000 | 2.275 | 12.290,70 |
| 12/8/2025 | 5,2000 | -0,95% | 5,2000 | 5,2500 | 5,0500 | 710 | 3.647,15 |
| 11/8/2025 | 5,2500 | 0,96% | 5,3500 | 5,4000 | 5,1500 | 770 | 4.006,10 |
| 08/8/2025 | 5,2000 | -3,70% | 5,2000 | 5,2000 | 5,1500 | 222 | 1.153,30 |
| 07/8/2025 | 5,4000 | 3,85% | 5,3000 | 5,5000 | 5,2500 | 124 | 667,00 |
| 06/8/2025 | 5,2000 | -1,89% | 5,2000 | 5,2000 | 5,2000 | 640 | 3.328,00 |
| 05/8/2025 | 5,3000 | 1,92% | 5,3500 | 5,3500 | 5,2500 | 60 | 315,60 |
| 04/8/2025 | 5,2000 | 1,96% | 5,0000 | 5,2500 | 5,0000 | 155 | 780,50 |
| 01/8/2025 | 5,1000 | -6,42% | 5,7500 | 5,7500 | 5,1000 | 505 | 2.597,90 |
| 31/7/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 30/7/2025 | 5,4500 | 0,93% | 5,3500 | 5,5000 | 5,3500 | 45 | 244,35 |
| 29/7/2025 | 5,4000 | -0,92% | 5,4000 | 5,4000 | 5,4000 | 50 | 270,00 |
| 28/7/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 25/7/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 24/7/2025 | 5,4500 | 7,92% | 5,3500 | 5,7500 | 5,0500 | 381 | 1.991,00 |
| 23/7/2025 | 5,0500 | -4,72% | 5,0000 | 5,4500 | 5,0000 | 42 | 212,25 |
| 22/7/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 44 | 233,20 |
| 21/7/2025 | 5,3000 | -0,93% | 5,4000 | 5,4000 | 5,2000 | 4.456 | 23.680,10 |
| 18/7/2025 | 5,3500 | 0,94% | 5,3000 | 5,4000 | 5,3000 | 301 | 1.598,55 |
| 17/7/2025 | 5,3000 | 2,91% | 5,1500 | 5,4000 | 5,0500 | 1.123 | 5.847,15 |
| 16/7/2025 | 5,1500 | 0,00% | 5,1500 | 5,4000 | 5,1500 | 100 | 515,75 |
| 15/7/2025 | 5,1500 | 5,53% | 5,0500 | 5,1500 | 4,9000 | 537 | 2.638,70 |
| 14/7/2025 | 4,8800 | 1,24% | 4,8800 | 4,9000 | 4,8800 | 258 | 1.260,70 |
| 11/7/2025 | 4,8200 | -3,60% | 4,9200 | 4,9400 | 4,8200 | 755 | 3.703,14 |
| 10/7/2025 | 5,0000 | -0,99% | 4,9600 | 5,1000 | 4,9600 | 35 | 175,00 |
| 09/7/2025 | 5,0500 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 35 | 176,00 |
| 08/7/2025 | 5,0500 | -0,98% | 5,0500 | 5,0500 | 5,0500 | 123 | 621,15 |
| 07/7/2025 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 10 | 51,00 |
| 04/7/2025 | 5,0500 | -0,98% | 4,9400 | 5,0500 | 4,8000 | 1.422 | 6.988,96 |
| 03/7/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/7/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
| 01/7/2025 | 5,1000 | 2,00% | 5,1000 | 5,1500 | 5,1000 | 35 | 179,15 |
| 30/6/2025 | 5,0000 | 1,21% | 4,9400 | 5,1500 | 4,9400 | 453 | 2.269,45 |
| 27/6/2025 | 4,9400 | -1,20% | 5,0500 | 5,1000 | 4,9400 | 58 | 293,96 |
| 26/6/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 25/6/2025 | 5,0000 | -0,99% | 4,9400 | 5,0500 | 4,9400 | 27 | 134,53 |
| 24/6/2025 | 5,0500 | 1,00% | 5,0000 | 5,1000 | 5,0000 | 419 | 2.114,65 |
| 23/6/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 3 | 15,00 |
| 20/6/2025 | 5,0000 | 3,31% | 5,0000 | 5,0000 | 5,0000 | 455 | 2.275,00 |
| 19/6/2025 | 4,8400 | -3,20% | 5,0000 | 5,0000 | 4,8000 | 2.820 | 13.777,46 |
| 18/6/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 1.100 | 5.500,00 |
| 17/6/2025 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 250 | 1.250,00 |
| 16/6/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 13/6/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 12/6/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/6/2025 | 5,2000 | -2,80% | 5,2000 | 5,2000 | 5,2000 | 300 | 1.560,00 |
| 10/6/2025 | 5,3500 | 2,88% | 5,3500 | 5,3500 | 5,3500 | 10 | 53,50 |
| 06/6/2025 | 5,2000 | 0,97% | 5,2500 | 5,4000 | 5,0000 | 343 | 1.752,80 |
| 05/6/2025 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 04/6/2025 | 5,1500 | 1,98% | 5,1000 | 5,1500 | 5,1000 | 60 | 307,55 |
| 03/6/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 02/6/2025 | 5,0500 | 1,41% | 5,0500 | 5,0500 | 5,0500 | 50 | 252,50 |
| 30/5/2025 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 29/5/2025 | 4,9800 | -2,35% | 4,9800 | 5,1000 | 4,9600 | 167 | 831,72 |
| 28/5/2025 | 5,1000 | -0,97% | 5,1000 | 5,1500 | 5,1000 | 80 | 408,25 |
| 27/5/2025 | 5,1500 | 0,00% | 5,1500 | 5,2000 | 5,1500 | 176 | 910,30 |
| 26/5/2025 | 5,1500 | 0,98% | 5,1500 | 5,2000 | 4,9200 | 598 | 2.971,65 |
| 23/5/2025 | 5,1000 | 0,99% | 5,0000 | 5,1000 | 4,9400 | 33 | 164,93 |
| 22/5/2025 | 5,0500 | -1,94% | 4,9000 | 5,1500 | 4,9000 | 600 | 2.977,62 |
| 21/5/2025 | 5,1500 | 3,00% | 5,1500 | 5,1500 | 5,1500 | 10 | 51,50 |
| 20/5/2025 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 125 | 625,00 |
| 19/5/2025 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 313 | 1.580,65 |
| 16/5/2025 | 5,0000 | 1,21% | 5,1500 | 5,1500 | 5,0000 | 281 | 1.406,50 |
| 15/5/2025 | 4,9400 | -5,00% | 4,9400 | 4,9400 | 4,9400 | 10 | 49,40 |
| 14/5/2025 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 10 | 52,00 |
| 13/5/2025 | 5,0000 | 1,63% | 5,0000 | 5,0500 | 5,0000 | 610 | 3.050,50 |
| 12/5/2025 | 4,9200 | -1,60% | 4,9000 | 5,0000 | 4,9000 | 69 | 339,28 |
| 09/5/2025 | 5,0000 | 0,00% | 4,9000 | 5,0000 | 4,9000 | 124 | 618,80 |
| 08/5/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/5/2025 | 5,0000 | 0,40% | 5,0000 | 5,0000 | 5,0000 | 43 | 215,00 |
| 06/5/2025 | 4,9800 | -0,40% | 4,8200 | 5,0000 | 4,8200 | 61 | 300,34 |
| 05/5/2025 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 380 | 1.900,00 |
| 02/5/2025 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,0500 | 20 | 101,50 |
| 30/4/2025 | 5,0000 | -1,96% | 4,9400 | 5,1500 | 4,9400 | 190 | 949,28 |
| 29/4/2025 | 5,1000 | 2,82% | 5,0500 | 5,1000 | 5,0500 | 500 | 2.537,50 |
| 28/4/2025 | 4,9600 | -0,40% | 4,8200 | 4,9800 | 4,7200 | 1.753 | 8.418,08 |
| 25/4/2025 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 24/4/2025 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 70 | 348,60 |
| 23/4/2025 | 4,9800 | 0,40% | 4,8200 | 4,9800 | 4,7800 | 215 | 1.056,50 |
| 22/4/2025 | 4,9600 | 0,00% | 4,9600 | 4,9800 | 4,9600 | 476 | 2.363,82 |
| 17/4/2025 | 4,9600 | -1,78% | 5,0500 | 5,0500 | 4,8400 | 5.195 | 25.334,27 |
| 16/4/2025 | 5,0500 | -3,81% | 5,0500 | 5,0500 | 5,0500 | 1.117 | 5.640,85 |
| 15/4/2025 | 5,2500 | 5,85% | 5,2500 | 5,2500 | 5,2500 | 6 | 31,50 |
| 14/4/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 33.000 | 155.100,00 |
| 11/4/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9000 | 1.271 | 6.296,30 |
| 10/4/2025 | 4,9600 | -2,75% | 4,9600 | 4,9600 | 4,9600 | 100 | 496,00 |
| 09/4/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/4/2025 | 5,1000 | -1,92% | 4,9000 | 5,4000 | 4,9000 | 268 | 1.370,75 |
| 07/4/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 04/4/2025 | 5,2000 | -1,89% | 5,2000 | 5,2000 | 5,2000 | 477 | 2.480,40 |
| 03/4/2025 | 5,3000 | -1,85% | 5,4000 | 5,4000 | 5,1500 | 63 | 334,45 |
| 02/4/2025 | 5,4000 | 4,85% | 5,4000 | 5,4000 | 5,4000 | 10 | 54,00 |
| 01/4/2025 | 5,1500 | -0,96% | 5,3500 | 5,4000 | 5,1000 | 101 | 518,30 |
| 31/3/2025 | 5,2000 | 0,97% | 5,2000 | 5,3500 | 5,2000 | 90 | 468,15 |
| 28/3/2025 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,1500 | 25 | 128,75 |
| 27/3/2025 | 5,2000 | -7,96% | 5,1500 | 5,3500 | 5,1000 | 613 | 3.177,55 |
| 26/3/2025 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 24/3/2025 | 5,6500 | 1,80% | 5,1000 | 5,6500 | 5,1000 | 102 | 575,30 |
| 21/3/2025 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 20/3/2025 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 19/3/2025 | 5,5500 | 3,74% | 5,5000 | 5,6000 | 5,5000 | 100 | 553,50 |
| 18/3/2025 | 5,3500 | 4,90% | 5,1000 | 5,4000 | 5,1000 | 410 | 2.184,50 |
| 17/3/2025 | 5,1000 | -5,56% | 5,1000 | 5,2000 | 5,0500 | 60 | 305,00 |
| 14/3/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 13/3/2025 | 5,4000 | 3,85% | 5,5000 | 5,5000 | 5,3000 | 35 | 189,50 |
| 12/3/2025 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 11/3/2025 | 5,1500 | -2,83% | 5,1000 | 5,6000 | 5,1000 | 625 | 3.227,65 |
| 10/3/2025 | 5,3000 | -7,02% | 5,2000 | 5,3500 | 5,2000 | 40 | 209,80 |
| 07/3/2025 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 06/3/2025 | 5,7000 | 7,55% | 5,5000 | 5,7500 | 5,2500 | 674 | 3.596,95 |
| 05/3/2025 | 5,3000 | -5,36% | 5,1000 | 5,5000 | 5,1000 | 269 | 1.410,70 |
| 04/3/2025 | 5,6000 | 9,80% | 5,5000 | 5,7500 | 5,5000 | 2.900 | 16.292,50 |
| 28/2/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 27/2/2025 | 5,1000 | -1,92% | 5,1000 | 5,1000 | 5,1000 | 1 | 5,10 |
| 26/2/2025 | 5,2000 | -5,45% | 5,2500 | 5,4000 | 5,1000 | 340 | 1.770,75 |
| 25/2/2025 | 5,5000 | 1,85% | 5,5000 | 5,6000 | 5,5000 | 350 | 1.930,00 |
| 24/2/2025 | 5,4000 | -1,82% | 5,0500 | 5,4500 | 5,0500 | 1.227 | 6.646,10 |
| 21/2/2025 | 5,5000 | 2,80% | 5,3500 | 5,5500 | 5,3500 | 1.920 | 10.535,35 |
| 20/2/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 19/2/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 18/2/2025 | 5,3500 | 1,90% | 5,1500 | 5,4500 | 5,1500 | 562 | 2.925,10 |
| 17/2/2025 | 5,2500 | 1,94% | 5,2500 | 5,2500 | 5,2500 | 15 | 78,75 |
| 14/2/2025 | 5,1500 | 1,98% | 5,0500 | 5,1500 | 5,0500 | 1.755 | 8.892,75 |
| 13/2/2025 | 5,0500 | -2,88% | 5,0000 | 5,1500 | 4,9600 | 170 | 856,51 |
| 12/2/2025 | 5,2000 | 0,00% | 5,2500 | 5,2500 | 5,0000 | 130 | 659,40 |
| 11/2/2025 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 10/2/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/2/2025 | 5,0000 | -1,96% | 5,0500 | 5,0500 | 5,0000 | 67 | 335,50 |
| 06/2/2025 | 5,1000 | -8,11% | 5,0500 | 5,2500 | 5,0500 | 1.376 | 7.008,80 |
| 05/2/2025 | 5,5500 | 0,91% | 5,5000 | 5,6000 | 5,5000 | 200 | 1.110,00 |
| 04/2/2025 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 03/2/2025 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 31/1/2025 | 5,5000 | 3,77% | 5,2000 | 5,5000 | 5,2000 | 1.500 | 8.108,15 |
| 30/1/2025 | 5,3000 | 3,92% | 4,9800 | 5,3000 | 4,9800 | 5.025 | 26.564,00 |
| 29/1/2025 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 1 | 5,10 |
| 28/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 27/1/2025 | 5,0500 | -2,88% | 5,1000 | 5,1000 | 5,0000 | 75 | 377,00 |
| 24/1/2025 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 100 | 520,00 |
| 23/1/2025 | 5,1000 | 3,24% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
| 22/1/2025 | 4,9400 | -5,00% | 4,9200 | 5,2000 | 4,7800 | 186 | 920,35 |
| 21/1/2025 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 20/1/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 17/1/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/1/2025 | 5,0000 | 2,04% | 5,0000 | 5,0000 | 5,0000 | 35 | 175,00 |
| 15/1/2025 | 4,9000 | -1,21% | 5,1000 | 5,2000 | 4,8400 | 50 | 244,80 |
| 14/1/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 13/1/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 10/1/2025 | 4,9600 | -1,78% | 4,9000 | 5,0000 | 4,8800 | 370 | 1.827,60 |
| 09/1/2025 | 5,0500 | 0,00% | 4,8400 | 5,2000 | 4,8400 | 144 | 733,21 |
| 08/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 07/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 1 | 5,05 |
| 03/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 02/1/2025 | 5,0500 | 1,00% | 5,0000 | 5,0500 | 5,0000 | 212 | 1.069,35 |
| 31/12/2024 | 5,0000 | 4,17% | 4,8000 | 5,0000 | 4,8000 | 1.140 | 5.574,38 |
| 30/12/2024 | 4,8000 | 1,69% | 4,8000 | 4,8000 | 4,8000 | 500 | 2.400,00 |
| 27/12/2024 | 4,7200 | -1,26% | 4,7800 | 4,8400 | 4,6400 | 300 | 1.418,06 |
| 24/12/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 23/12/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 20/12/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 19/12/2024 | 4,7800 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 10 | 49,00 |
| 18/12/2024 | 4,7800 | -0,42% | 4,8200 | 4,8200 | 4,7800 | 9.241 | 44.444,54 |
| 17/12/2024 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/12/2024 | 4,8000 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 3 | 14,82 |
| 13/12/2024 | 4,8000 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 40 | 196,80 |
| 12/12/2024 | 4,8000 | 1,27% | 4,8000 | 4,8000 | 4,8000 | 500 | 2.400,00 |
| 11/12/2024 | 4,7400 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 40 | 190,40 |
| 10/12/2024 | 4,7400 | 0,00% | 4,9000 | 4,9000 | 4,7600 | 117 | 571,34 |
| 09/12/2024 | 4,7400 | 0,00% | 4,8400 | 4,9000 | 4,8400 | 130 | 632,46 |
| 06/12/2024 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 05/12/2024 | 4,7400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 2 | 9,68 |
| 04/12/2024 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 03/12/2024 | 4,7400 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 50 | 240,00 |
| 02/12/2024 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 10 | 47,40 |
| 29/11/2024 | 4,7400 | 1,72% | 4,6800 | 4,7600 | 4,6800 | 341 | 1.618,42 |
| 28/11/2024 | 4,6600 | 0,00% | 4,6800 | 4,6800 | 4,6600 | 43 | 200,98 |
| 27/11/2024 | 4,6600 | 0,00% | 4,7400 | 4,7600 | 4,7400 | 20 | 94,84 |
| 26/11/2024 | 4,6600 | 0,00% | 4,6200 | 4,6600 | 4,6200 | 29 | 134,54 |
| 25/11/2024 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 38 | 177,08 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 0,1250 | 9.085 |
| ΑΛΜΥ | 6,2200 | 6,14 % | 0,3600 | 351.102 |
| ΠΕΡΦ | 8,2800 | 5,48 % | 0,4300 | 40.035 |
| EVR | 2,2000 | 5,26 % | 0,1100 | 264.571 |
| ΦΑΙΣ | 3,8700 | 4,31 % | 0,1600 | 204.561 |
| ΕΕΕ | 50,9500 | 3,68 % | 1,8100 | 43.440 |
| ΙΝΛΙΦ | 6,2800 | 3,63 % | 0,2200 | 7.849 |
| NOVAL | 2,8800 | 3,60 % | 0,1000 | 59.224 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 556.660 |
| ΔΡΟΜΕ | 0,3730 | 3,04 % | 0,0110 | 14.101 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 15,1250 | 1,48 % | 0,2200 | 36.833.230 |
| ΠΕΙΡ | 8,7660 | 0,53 % | 0,0460 | 35.584.967 |
| ΑΛΦΑ | 4,1770 | -0,22 % | -0,0090 | 32.699.257 |
| MTLN | 36,9800 | -0,05 % | -0,0200 | 29.502.173 |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | -0,0200 | 27.661.810 |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 0,1600 | 15.683.786 |
| CENER | 19,5000 | 2,31 % | 0,4400 | 10.886.099 |
| ΟΠΑΠ | 17,6300 | 3,40 % | 0,5800 | 9.686.407 |
| ΔΕΗ | 19,5500 | 0,00 % | 0,0000 | 9.316.482 |
| BYLOT | 0,9880 | -1,10 % | -0,0110 | 8.918.058 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,92εκ. |
| ΑΛΦΑ | 4,1770 | -0,22 % | 7.804.575 | 32,70εκ. |
| ΕΥΡΩΒ | 4,1260 | -0,48 % | 6.665.920 | 27,66εκ. |
| ΠΕΙΡ | 8,7660 | 0,53 % | 4.073.854 | 35,58εκ. |
| ΕΤΕ | 15,1250 | 1,48 % | 2.446.731 | 36,83εκ. |
| MTLN | 36,9800 | -0,05 % | 795.710 | 29,50εκ. |
| CREDIA | 1,3800 | 1,02 % | 585.064 | 808,2χιλ. |
| CENER | 19,5000 | 2,31 % | 564.182 | 10,89εκ. |
| ΟΠΑΠ | 17,6300 | 3,40 % | 556.660 | 9,69εκ. |
| REALCONS | 6,1000 | -0,97 % | 555.074 | 3,39εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| REALCONS | 6,1000 | -0,97 % | 555.074 | 2,58 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 1,22 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 1,08 % |
| ΦΡΛΚ | 4,3250 | 0,12 % | 304.257 | 0,59 % |
| MTLN | 36,9800 | -0,05 % | 795.710 | 0,56 % |
| ΕΚΤΕΡ | 4,2050 | 2,56 % | 152.607 | 0,55 % |
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 0,49 % |
| ΦΑΙΣ | 3,8700 | 4,31 % | 204.561 | 0,45 % |
| YKNOT | 1,8500 | -0,80 % | 32.913 | 0,43 % |
| ΓΕΚΤΕΡΝΑ | 35,5400 | 0,45 % | 442.367 | 0,43 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| BYLOT | 0,9880 | -1,10 % | 9.194.235 | 8,81 % |
| ΑΛΜΥ | 6,2200 | 6,14 % | 351.102 | 8,53 % |
| ΑΤΕΚ | 1,3000 | -7,14 % | 2.355 | 7,86 % |
| ΛΑΝΑΚ | 1,2000 | 2,56 % | 643 | 6,84 % |
| ΣΠΙ | 0,6080 | -3,18 % | 3.180 | 6,69 % |
| ΣΙΔΜΑ | 2,0300 | 6,56 % | 9.085 | 6,56 % |
| ΚΟΡΔΕ | 0,5080 | -2,68 % | 27.402 | 6,13 % |
| ΠΕΡΦ | 8,2800 | 5,48 % | 40.035 | 5,99 % |
| ΤΖΚΑ | 1,8000 | 0,84 % | 37.208 | 5,88 % |
| ΜΑΣΤΙΧΑ | 1,5300 | 0,00 % | 1.198 | 5,88 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|