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
ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)
15,2000 €
-0,0500 (-0,33%)
- Άνοιγμα 15,2500
- Υψηλό 15,3000
- Χαμηλό 15,0000
- Όγκος 4.916
- Τζίρος 74.881 €
- Πράξεις 46
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
05/9/2025 | 15,2000 | -0,33% | 15,2500 | 15,3000 | 15,0000 | 4.916 | 74.881,95 |
04/9/2025 | 15,2500 | 0,00% | 15,2500 | 15,3000 | 14,9500 | 5.585 | 83.979,20 |
03/9/2025 | 15,2500 | 0,33% | 15,0000 | 15,3000 | 14,9000 | 3.059 | 46.469,25 |
02/9/2025 | 15,2000 | 0,00% | 15,3000 | 15,4000 | 14,8000 | 8.580 | 129.147,45 |
01/9/2025 | 15,2000 | -0,65% | 15,3000 | 15,4000 | 15,1500 | 1.623 | 24.788,70 |
29/8/2025 | 15,3000 | 0,33% | 15,5000 | 15,5000 | 15,1500 | 6.321 | 96.780,40 |
28/8/2025 | 15,2500 | 0,00% | 15,4000 | 15,4000 | 15,1500 | 6.139 | 93.722,20 |
27/8/2025 | 15,2500 | -0,65% | 15,3500 | 15,5000 | 15,2500 | 7.568 | 115.799,85 |
26/8/2025 | 15,3500 | -0,32% | 15,6000 | 15,7000 | 15,3500 | 9.609 | 149.238,70 |
25/8/2025 | 15,4000 | -1,60% | 15,5000 | 15,8000 | 15,3000 | 8.937 | 138.331,45 |
22/8/2025 | 15,6500 | 1,29% | 15,6000 | 15,6500 | 15,5000 | 9.094 | 141.776,00 |
21/8/2025 | 15,4500 | 0,98% | 15,4000 | 15,6500 | 15,2500 | 6.005 | 92.723,90 |
20/8/2025 | 15,3000 | 0,33% | 15,2000 | 15,3500 | 15,2000 | 4.757 | 72.702,95 |
19/8/2025 | 15,2500 | -0,65% | 15,3000 | 15,3500 | 15,2000 | 2.198 | 33.591,20 |
18/8/2025 | 15,3500 | -0,65% | 15,3000 | 15,3500 | 15,3000 | 976 | 14.967,30 |
14/8/2025 | 15,4500 | -0,32% | 15,5000 | 15,5000 | 15,3500 | 5.559 | 85.745,55 |
13/8/2025 | 15,5000 | 0,98% | 15,3500 | 15,6000 | 15,2000 | 14.908 | 230.533,85 |
12/8/2025 | 15,3500 | -0,32% | 15,4000 | 15,4000 | 15,1500 | 2.095 | 32.141,40 |
11/8/2025 | 15,4000 | 0,33% | 15,3500 | 15,4500 | 15,0000 | 16.900 | 258.551,00 |
08/8/2025 | 15,3500 | -0,32% | 15,4000 | 15,6000 | 15,3500 | 5.104 | 78.563,00 |
07/8/2025 | 15,4000 | 1,32% | 15,2000 | 15,6000 | 15,2000 | 15.974 | 245.207,25 |
06/8/2025 | 15,2000 | 0,33% | 15,1500 | 15,2500 | 15,1500 | 16.606 | 252.152,65 |
05/8/2025 | 15,1500 | 2,02% | 15,0500 | 15,1500 | 15,0000 | 10.754 | 161.537,20 |
04/8/2025 | 14,8500 | -0,34% | 14,9000 | 15,0500 | 14,7500 | 1.796 | 26.707,00 |
01/8/2025 | 14,9000 | -1,32% | 15,0000 | 15,1000 | 14,9000 | 7.679 | 115.025,30 |
31/7/2025 | 15,1000 | 0,00% | 15,1500 | 15,2000 | 15,0000 | 8.544 | 129.488,25 |
30/7/2025 | 15,1000 | 0,33% | 15,0000 | 15,2000 | 15,0000 | 8.391 | 126.578,80 |
29/7/2025 | 15,0500 | 0,33% | 15,2000 | 15,2000 | 14,9000 | 1.804 | 27.161,45 |
28/7/2025 | 15,0000 | -0,99% | 15,2500 | 15,2500 | 14,8000 | 7.142 | 107.341,55 |
25/7/2025 | 15,1500 | 3,41% | 14,8000 | 15,2000 | 14,6500 | 15.818 | 237.157,95 |
24/7/2025 | 14,6500 | 0,00% | 14,8000 | 14,9000 | 14,5000 | 2.430 | 35.729,15 |
23/7/2025 | 14,6500 | 0,00% | 14,7000 | 14,8000 | 14,6500 | 5.272 | 77.538,80 |
22/7/2025 | 14,6500 | -0,34% | 14,6000 | 14,7000 | 14,5500 | 5.282 | 77.272,50 |
21/7/2025 | 14,7000 | 0,34% | 14,6500 | 14,7500 | 14,5000 | 2.923 | 42.859,65 |
18/7/2025 | 14,6500 | -1,01% | 14,9000 | 14,9000 | 14,5500 | 4.555 | 66.882,15 |
17/7/2025 | 14,8000 | 0,68% | 14,7000 | 14,9000 | 14,7000 | 2.077 | 30.764,15 |
16/7/2025 | 14,7000 | -2,00% | 14,7500 | 14,9500 | 14,6500 | 8.094 | 119.559,95 |
15/7/2025 | 15,0000 | 0,67% | 14,9000 | 15,1000 | 14,9000 | 7.910 | 118.480,40 |
14/7/2025 | 14,9000 | 0,68% | 14,9500 | 14,9500 | 14,6500 | 7.057 | 104.381,20 |
11/7/2025 | 14,8000 | -1,66% | 15,3000 | 15,3000 | 14,8000 | 17.485 | 262.802,05 |
10/7/2025 | 15,0500 | 1,69% | 14,8000 | 15,3500 | 14,8000 | 42.569 | 644.748,10 |
09/7/2025 | 14,8000 | 3,86% | 14,2000 | 14,8500 | 14,2000 | 40.266 | 587.941,50 |
08/7/2025 | 14,2500 | 0,35% | 14,2500 | 14,2500 | 14,1000 | 6.186 | 87.629,00 |
07/7/2025 | 14,2000 | -0,35% | 14,2000 | 14,3000 | 14,1000 | 3.611 | 51.343,40 |
04/7/2025 | 14,2500 | 0,00% | 14,1000 | 14,2500 | 14,1000 | 1.862 | 26.505,90 |
03/7/2025 | 14,2500 | 0,35% | 14,1500 | 14,2500 | 14,0500 | 8.599 | 121.661,75 |
02/7/2025 | 14,2000 | 1,07% | 13,9000 | 14,2000 | 13,9000 | 8.274 | 117.197,65 |
01/7/2025 | 14,0500 | -0,35% | 14,0500 | 14,0500 | 13,9000 | 2.119 | 29.637,70 |
30/6/2025 | 14,1000 | 0,36% | 13,8500 | 14,1000 | 13,8500 | 17.217 | 240.125,50 |
27/6/2025 | 14,0500 | 0,00% | 13,9000 | 14,0500 | 13,8500 | 9.373 | 130.435,90 |
26/6/2025 | 14,0500 | 0,00% | 13,8500 | 14,1000 | 13,8500 | 7.688 | 107.677,30 |
25/6/2025 | 14,0500 | 1,08% | 13,8500 | 14,1000 | 13,8500 | 15.136 | 211.613,45 |
24/6/2025 | 13,9000 | 0,00% | 13,8000 | 14,0000 | 13,7000 | 12.341 | 171.150,00 |
23/6/2025 | 13,9000 | 0,36% | 13,8500 | 13,9000 | 13,7000 | 4.075 | 56.260,00 |
20/6/2025 | 13,8500 | -1,07% | 13,9500 | 14,0000 | 13,8500 | 2.448 | 34.198,50 |
19/6/2025 | 14,0000 | 0,00% | 13,9500 | 14,0000 | 13,7500 | 5.603 | 77.828,60 |
18/6/2025 | 14,0000 | 0,00% | 13,8500 | 14,0000 | 13,8000 | 8.060 | 111.725,15 |
17/6/2025 | 14,0000 | -0,71% | 14,0000 | 14,0500 | 13,8000 | 8.318 | 115.847,35 |
16/6/2025 | 14,1000 | 0,71% | 14,0000 | 14,1000 | 13,8500 | 8.929 | 125.075,25 |
13/6/2025 | 14,0000 | -0,36% | 13,8500 | 14,0500 | 13,7500 | 7.503 | 104.502,00 |
12/6/2025 | 14,0500 | 0,36% | 13,9500 | 14,1000 | 13,9000 | 4.559 | 63.748,20 |
11/6/2025 | 14,0000 | -0,36% | 14,0000 | 14,1000 | 13,9500 | 3.038 | 42.631,65 |
10/6/2025 | 14,0500 | 0,36% | 14,0000 | 14,0500 | 13,9500 | 1.740 | 24.381,80 |
06/6/2025 | 14,0000 | 0,36% | 13,8500 | 14,1000 | 13,8500 | 2.847 | 39.823,30 |
05/6/2025 | 13,9500 | 0,36% | 13,8500 | 14,0500 | 13,8000 | 4.554 | 63.416,00 |
04/6/2025 | 13,9000 | 0,00% | 13,9000 | 14,1000 | 13,9000 | 5.489 | 77.000,70 |
03/6/2025 | 13,9000 | -0,36% | 14,0000 | 14,0500 | 13,8000 | 4.440 | 61.802,75 |
02/6/2025 | 13,9500 | -0,36% | 14,0500 | 14,0500 | 13,9000 | 3.295 | 46.124,05 |
30/5/2025 | 14,0000 | -0,71% | 14,1000 | 14,1000 | 13,9000 | 4.244 | 59.271,20 |
29/5/2025 | 14,1000 | 0,00% | 14,1000 | 14,2500 | 14,0500 | 7.487 | 105.627,80 |
28/5/2025 | 14,1000 | 1,44% | 13,9000 | 14,1500 | 13,9000 | 24.893 | 349.709,65 |
27/5/2025 | 13,9000 | 0,00% | 13,9000 | 13,9500 | 13,8000 | 4.061 | 56.303,45 |
26/5/2025 | 13,9000 | 0,36% | 13,8000 | 13,9000 | 13,7500 | 10.807 | 149.446,50 |
23/5/2025 | 13,8500 | -1,77% | 14,0500 | 14,0500 | 13,7000 | 11.719 | 162.739,20 |
22/5/2025 | 14,1000 | 1,44% | 13,8000 | 14,1500 | 13,7000 | 6.218 | 86.907,30 |
21/5/2025 | 13,9000 | 0,72% | 13,7500 | 13,9500 | 13,7500 | 9.549 | 132.095,15 |
20/5/2025 | 13,8000 | 0,36% | 13,8500 | 13,8500 | 13,8000 | 3.813 | 52.679,40 |
19/5/2025 | 13,7500 | -0,36% | 13,8500 | 13,8500 | 13,7000 | 3.644 | 50.189,85 |
16/5/2025 | 13,8000 | 0,73% | 13,7000 | 13,8500 | 13,6500 | 4.611 | 63.312,40 |
15/5/2025 | 13,7000 | -1,08% | 13,6500 | 13,8500 | 13,6500 | 8.518 | 116.773,20 |
14/5/2025 | 13,8500 | 1,09% | 13,7000 | 13,9000 | 13,6000 | 10.917 | 149.607,35 |
13/5/2025 | 13,7000 | -0,36% | 13,8500 | 13,8500 | 13,6500 | 4.126 | 56.696,95 |
12/5/2025 | 13,7500 | 0,36% | 13,7000 | 13,8000 | 13,6000 | 9.450 | 129.372,85 |
09/5/2025 | 13,7000 | 0,37% | 13,7000 | 13,7500 | 13,6000 | 5.947 | 81.420,70 |
08/5/2025 | 13,6500 | -1,09% | 13,8000 | 13,8500 | 13,6000 | 10.093 | 138.235,50 |
07/5/2025 | 13,8000 | 1,10% | 13,8000 | 13,8000 | 13,6000 | 2.127 | 29.086,00 |
06/5/2025 | 13,6500 | -1,09% | 13,8000 | 13,8500 | 13,6000 | 11.808 | 162.084,50 |
05/5/2025 | 13,8000 | 0,00% | 13,8000 | 13,9000 | 13,7000 | 9.151 | 126.103,05 |
02/5/2025 | 13,8000 | 0,73% | 13,7000 | 13,9000 | 13,6500 | 9.429 | 129.743,60 |
30/4/2025 | 13,7000 | -0,72% | 13,7000 | 13,8500 | 13,6500 | 7.948 | 109.154,15 |
29/4/2025 | 13,8000 | 0,36% | 13,7500 | 13,9000 | 13,7000 | 5.379 | 73.937,10 |
28/4/2025 | 13,7500 | -0,72% | 13,8500 | 13,9000 | 13,7500 | 4.223 | 58.280,05 |
25/4/2025 | 13,8500 | 0,36% | 13,9000 | 13,9000 | 13,7000 | 7.371 | 101.843,25 |
24/4/2025 | 13,8000 | -1,43% | 14,0000 | 14,0000 | 13,7000 | 9.674 | 133.962,80 |
23/4/2025 | 14,0000 | -3,78% | 13,9500 | 14,0500 | 13,9000 | 16.624 | 232.029,00 |
22/4/2025 | 14,5500 | 1,75% | 14,4000 | 14,8000 | 14,3000 | 19.676 | 288.179,45 |
17/4/2025 | 14,3000 | -0,69% | 14,4000 | 14,4000 | 14,2500 | 2.812 | 40.388,00 |
16/4/2025 | 14,4000 | 0,35% | 14,3500 | 14,5000 | 14,3000 | 2.488 | 35.768,40 |
15/4/2025 | 14,3500 | 0,00% | 14,3500 | 14,5000 | 14,2500 | 6.333 | 91.170,10 |
14/4/2025 | 14,3500 | 1,06% | 14,4500 | 14,4500 | 14,1000 | 3.604 | 51.622,40 |
11/4/2025 | 14,2000 | 0,00% | 14,2000 | 14,2500 | 14,0000 | 3.730 | 52.587,30 |
10/4/2025 | 14,2000 | 3,65% | 14,0000 | 14,4500 | 14,0000 | 17.125 | 243.269,80 |
09/4/2025 | 13,7000 | -2,14% | 14,0000 | 14,0000 | 13,5000 | 15.606 | 213.488,90 |
08/4/2025 | 14,0000 | 3,32% | 13,8500 | 14,0500 | 13,5000 | 15.249 | 211.781,70 |
07/4/2025 | 13,5500 | -5,24% | 13,9000 | 14,0000 | 13,1500 | 44.674 | 602.659,50 |
04/4/2025 | 14,3000 | -1,38% | 14,4000 | 14,4000 | 14,0000 | 29.713 | 422.830,60 |
03/4/2025 | 14,5000 | -1,02% | 14,6000 | 14,6500 | 14,5000 | 6.019 | 87.489,00 |
02/4/2025 | 14,6500 | 0,00% | 14,5500 | 14,6500 | 14,4500 | 8.848 | 128.616,05 |
01/4/2025 | 14,6500 | 0,34% | 14,6500 | 14,6500 | 14,5000 | 9.230 | 134.501,90 |
31/3/2025 | 14,6000 | -1,02% | 14,5500 | 14,7000 | 14,5000 | 7.784 | 113.410,80 |
28/3/2025 | 14,7500 | 0,34% | 14,7000 | 14,8500 | 14,6000 | 9.550 | 141.001,20 |
27/3/2025 | 14,7000 | -1,01% | 14,8500 | 14,8500 | 14,6000 | 4.089 | 60.395,75 |
26/3/2025 | 14,8500 | 1,71% | 14,4500 | 14,9000 | 14,4500 | 13.567 | 199.892,65 |
24/3/2025 | 14,6000 | 0,34% | 14,5000 | 14,8500 | 14,4500 | 6.066 | 89.122,85 |
21/3/2025 | 14,5500 | 0,00% | 14,5500 | 14,6000 | 14,5000 | 3.852 | 55.945,15 |
20/3/2025 | 14,5500 | 0,00% | 14,6000 | 14,6000 | 14,4000 | 4.515 | 65.498,05 |
19/3/2025 | 14,5500 | -0,68% | 14,6000 | 14,6500 | 14,5000 | 2.555 | 37.186,35 |
18/3/2025 | 14,6500 | 1,38% | 14,5500 | 14,7000 | 14,5000 | 8.301 | 120.965,40 |
17/3/2025 | 14,4500 | -1,70% | 14,5500 | 14,7000 | 14,2000 | 19.886 | 287.162,00 |
14/3/2025 | 14,7000 | 0,00% | 14,5500 | 14,7000 | 14,5500 | 10.688 | 156.055,50 |
13/3/2025 | 14,7000 | 0,34% | 14,6500 | 14,7000 | 14,5000 | 2.181 | 31.838,40 |
12/3/2025 | 14,6500 | 0,00% | 14,6500 | 14,7500 | 14,4000 | 12.586 | 183.144,95 |
11/3/2025 | 14,6500 | 0,34% | 14,5000 | 14,7000 | 14,5000 | 264 | 3.849,40 |
10/3/2025 | 14,6000 | -1,35% | 14,8000 | 14,9500 | 14,1000 | 7.119 | 103.192,75 |
07/3/2025 | 14,8000 | 0,00% | 14,6500 | 14,8000 | 14,6500 | 2.365 | 34.831,05 |
06/3/2025 | 14,8000 | -0,34% | 14,8000 | 14,8000 | 14,6500 | 2.678 | 39.588,55 |
05/3/2025 | 14,8500 | 0,68% | 14,8000 | 14,9500 | 14,6000 | 8.209 | 121.831,85 |
04/3/2025 | 14,7500 | 0,68% | 14,6500 | 14,9000 | 14,6500 | 5.254 | 77.609,20 |
28/2/2025 | 14,6500 | 0,00% | 14,7500 | 15,0000 | 14,6000 | 4.515 | 66.743,50 |
27/2/2025 | 14,6500 | 0,00% | 14,6500 | 14,6500 | 14,4500 | 2.208 | 32.131,75 |
26/2/2025 | 14,6500 | 0,00% | 14,7000 | 14,7000 | 14,4000 | 7.021 | 102.004,70 |
25/2/2025 | 14,6500 | 0,00% | 14,6000 | 14,7500 | 14,5000 | 7.370 | 107.845,95 |
24/2/2025 | 14,6500 | -1,01% | 14,8500 | 14,8500 | 14,6000 | 3.897 | 57.285,00 |
21/2/2025 | 14,8000 | -1,33% | 14,9000 | 14,9000 | 14,7000 | 11.582 | 170.975,50 |
20/2/2025 | 15,0000 | 1,01% | 14,7500 | 15,0500 | 14,7500 | 21.376 | 318.078,60 |
19/2/2025 | 14,8500 | 0,68% | 14,6500 | 14,9000 | 14,6500 | 7.877 | 116.697,45 |
18/2/2025 | 14,7500 | 1,37% | 14,6500 | 14,7500 | 14,5500 | 5.903 | 86.686,45 |
17/2/2025 | 14,5500 | -0,34% | 14,6000 | 14,7000 | 14,4500 | 4.245 | 61.814,15 |
14/2/2025 | 14,6000 | 0,00% | 14,5000 | 14,6000 | 14,4500 | 6.964 | 101.010,45 |
13/2/2025 | 14,6000 | 0,69% | 14,3500 | 14,6500 | 14,3000 | 7.503 | 108.840,70 |
12/2/2025 | 14,5000 | 0,00% | 14,3500 | 14,5000 | 14,3500 | 1.800 | 26.047,50 |
11/2/2025 | 14,5000 | -0,34% | 14,5500 | 14,5500 | 14,3000 | 3.431 | 49.689,75 |
10/2/2025 | 14,5500 | 0,34% | 14,5000 | 14,6000 | 14,4000 | 1.467 | 21.317,80 |
07/2/2025 | 14,5000 | -0,34% | 14,5000 | 14,5000 | 14,3000 | 6.586 | 94.915,00 |
06/2/2025 | 14,5500 | 0,69% | 14,5000 | 14,6000 | 14,4000 | 3.343 | 48.457,15 |
05/2/2025 | 14,4500 | 0,00% | 14,5500 | 14,5500 | 14,4000 | 2.886 | 41.737,75 |
04/2/2025 | 14,4500 | 0,35% | 14,3000 | 14,6000 | 14,3000 | 4.485 | 65.177,10 |
03/2/2025 | 14,4000 | -0,35% | 14,3000 | 14,5500 | 14,3000 | 9.947 | 143.470,60 |
31/1/2025 | 14,4500 | -0,34% | 14,7000 | 14,7000 | 14,4500 | 1.382 | 20.125,55 |
30/1/2025 | 14,5000 | 0,35% | 14,4000 | 14,7000 | 14,4000 | 4.067 | 59.355,15 |
29/1/2025 | 14,4500 | 0,70% | 14,4000 | 14,6000 | 14,4000 | 1.010 | 14.587,90 |
28/1/2025 | 14,3500 | -0,69% | 14,4500 | 14,6500 | 14,3500 | 2.329 | 33.664,80 |
27/1/2025 | 14,4500 | -0,69% | 14,5500 | 14,7000 | 14,4500 | 888 | 12.870,20 |
24/1/2025 | 14,5500 | 1,39% | 14,6000 | 14,7000 | 14,3000 | 3.716 | 54.061,95 |
23/1/2025 | 14,3500 | 1,41% | 14,1000 | 14,7500 | 14,1000 | 4.322 | 62.700,05 |
22/1/2025 | 14,1500 | -0,35% | 14,2000 | 14,4000 | 14,1000 | 5.901 | 83.860,35 |
21/1/2025 | 14,2000 | 0,71% | 13,9500 | 14,2500 | 13,9000 | 10.100 | 141.667,00 |
20/1/2025 | 14,1000 | -2,08% | 14,4000 | 14,6000 | 14,0500 | 34.664 | 492.774,90 |
17/1/2025 | 14,4000 | -2,04% | 14,8000 | 14,8500 | 14,4000 | 14.843 | 215.749,00 |
16/1/2025 | 14,7000 | 0,68% | 14,6000 | 14,7500 | 14,6000 | 6.184 | 91.085,25 |
15/1/2025 | 14,6000 | -0,68% | 14,5500 | 14,7500 | 14,5500 | 6.781 | 99.157,70 |
14/1/2025 | 14,7000 | 0,34% | 14,8000 | 14,8000 | 14,5500 | 6.321 | 92.932,20 |
13/1/2025 | 14,6500 | 0,00% | 14,4000 | 14,8500 | 14,4000 | 3.021 | 44.351,45 |
10/1/2025 | 14,6500 | 0,00% | 14,6500 | 14,7500 | 14,6000 | 3.115 | 45.738,75 |
09/1/2025 | 14,6500 | -0,34% | 14,7000 | 14,7500 | 14,4000 | 5.894 | 85.934,40 |
08/1/2025 | 14,7000 | -1,01% | 14,8500 | 14,8500 | 14,6000 | 951 | 13.994,85 |
07/1/2025 | 14,8500 | 0,34% | 14,7000 | 14,9000 | 14,5000 | 12.453 | 183.096,20 |
03/1/2025 | 14,8000 | 1,02% | 14,8000 | 14,8500 | 14,6500 | 6.078 | 89.846,85 |
02/1/2025 | 14,6500 | 0,34% | 14,8000 | 14,8000 | 14,6000 | 2.715 | 39.910,05 |
31/12/2024 | 14,6000 | -1,02% | 14,7000 | 14,8000 | 14,6000 | 5.248 | 77.124,90 |
30/12/2024 | 14,7500 | 0,00% | 14,7500 | 14,9000 | 14,6000 | 6.671 | 98.444,40 |
27/12/2024 | 14,7500 | -0,34% | 14,8000 | 14,8000 | 14,6000 | 6.562 | 96.445,75 |
24/12/2024 | 14,8000 | 0,00% | 14,5000 | 15,0000 | 14,5000 | 15.025 | 221.791,30 |
23/12/2024 | 14,8000 | 2,07% | 14,5000 | 15,0000 | 14,5000 | 15.025 | 221.791,30 |
20/12/2024 | 14,5000 | 1,75% | 14,3000 | 14,5500 | 14,3000 | 14.110 | 204.326,10 |
19/12/2024 | 14,2500 | 0,71% | 14,1500 | 14,3000 | 14,1000 | 2.109 | 29.934,80 |
18/12/2024 | 14,1500 | -0,70% | 14,1000 | 14,3500 | 14,1000 | 5.438 | 77.535,65 |
17/12/2024 | 14,2500 | 0,00% | 14,0500 | 14,3000 | 14,0500 | 5.091 | 72.279,45 |
16/12/2024 | 14,2500 | 1,06% | 14,1000 | 14,3500 | 14,0500 | 6.311 | 89.803,25 |
13/12/2024 | 14,1000 | 0,71% | 14,0000 | 14,2000 | 14,0000 | 5.067 | 71.311,10 |
12/12/2024 | 14,0000 | -1,06% | 14,2500 | 14,2500 | 13,9000 | 5.421 | 76.138,05 |
11/12/2024 | 14,1500 | -0,70% | 14,1500 | 14,2000 | 13,9000 | 3.603 | 50.688,10 |
10/12/2024 | 14,2500 | 0,35% | 14,2000 | 14,3500 | 14,0000 | 7.768 | 109.973,75 |
09/12/2024 | 14,2000 | 4,41% | 13,6000 | 14,4000 | 13,6000 | 27.599 | 388.350,80 |
06/12/2024 | 13,6000 | 2,26% | 13,4000 | 13,8500 | 13,3000 | 19.191 | 261.866,10 |
05/12/2024 | 13,3000 | 0,00% | 13,2000 | 13,5500 | 13,2000 | 19.088 | 254.000,10 |
04/12/2024 | 13,3000 | 1,92% | 13,2000 | 13,3000 | 13,0500 | 11.788 | 155.048,95 |
03/12/2024 | 13,0500 | -1,14% | 13,2000 | 13,2500 | 13,0000 | 26.844 | 350.816,90 |
02/12/2024 | 13,2000 | 0,76% | 13,1500 | 13,3000 | 13,0500 | 13.323 | 174.798,95 |
29/11/2024 | 13,1000 | -0,76% | 13,2000 | 13,2500 | 13,1000 | 2.439 | 32.095,10 |
28/11/2024 | 13,2000 | 0,00% | 13,2000 | 13,2500 | 13,1000 | 5.609 | 73.794,15 |
27/11/2024 | 13,2000 | -0,38% | 13,2500 | 13,2500 | 13,1000 | 4.549 | 59.820,10 |
26/11/2024 | 13,2500 | 1,15% | 13,2500 | 13,4500 | 13,1500 | 8.314 | 110.037,80 |
25/11/2024 | 13,1000 | 0,00% | 13,4000 | 13,4000 | 13,0500 | 8.625 | 113.317,45 |
22/11/2024 | 13,1000 | -1,87% | 13,3000 | 13,4500 | 13,1000 | 13.216 | 173.578,00 |
21/11/2024 | 13,3500 | 1,52% | 13,3500 | 13,5500 | 13,2000 | 12.014 | 160.401,35 |
20/11/2024 | 13,1500 | 0,38% | 13,2000 | 13,3500 | 13,1500 | 5.316 | 70.261,60 |
19/11/2024 | 13,1000 | -1,50% | 13,3000 | 13,3500 | 13,1000 | 6.769 | 89.005,85 |
18/11/2024 | 13,3000 | 0,38% | 13,3000 | 13,3000 | 13,1500 | 14.688 | 193.837,75 |
15/11/2024 | 13,2500 | -0,75% | 13,3500 | 13,4500 | 13,2500 | 997 | 13.250,75 |
14/11/2024 | 13,3500 | 1,14% | 13,2000 | 13,4000 | 13,1500 | 5.073 | 67.362,90 |
13/11/2024 | 13,2000 | -0,38% | 13,2000 | 13,4000 | 13,2000 | 9.039 | 119.799,85 |
12/11/2024 | 13,2500 | 0,38% | 13,2000 | 13,3500 | 13,1500 | 11.019 | 145.824,55 |
11/11/2024 | 13,2000 | 0,76% | 13,2500 | 13,2500 | 13,1500 | 6.712 | 88.667,50 |
08/11/2024 | 13,1000 | 0,00% | 13,1000 | 13,2500 | 13,1000 | 5.299 | 69.607,55 |
07/11/2024 | 13,1000 | 0,00% | 13,1500 | 13,3000 | 13,1000 | 2.729 | 35.959,30 |
06/11/2024 | 13,1000 | 0,00% | 13,3500 | 13,4000 | 13,0500 | 15.851 | 207.799,80 |
05/11/2024 | 13,1000 | 0,00% | 13,1000 | 13,2500 | 13,0500 | 5.220 | 68.413,70 |
04/11/2024 | 13,1000 | -0,76% | 13,4500 | 13,4500 | 13,0500 | 8.173 | 107.465,50 |
01/11/2024 | 13,2000 | 0,00% | 13,4000 | 13,4000 | 13,1000 | 6.025 | 79.311,10 |
31/10/2024 | 13,2000 | 0,00% | 13,2000 | 13,3500 | 13,0500 | 13.962 | 183.832,45 |
30/10/2024 | 13,2000 | -1,12% | 13,4500 | 13,5500 | 13,1500 | 10.272 | 136.158,90 |
29/10/2024 | 13,3500 | 1,14% | 13,4500 | 13,4500 | 13,2000 | 1.236 | 16.411,30 |
25/10/2024 | 13,2000 | 0,00% | 13,2500 | 13,4000 | 13,2000 | 8.901 | 117.793,00 |
24/10/2024 | 13,2000 | 0,00% | 13,1500 | 13,4500 | 13,1500 | 6.027 | 80.070,90 |
23/10/2024 | 13,2000 | -1,12% | 13,4000 | 13,4000 | 13,2000 | 3.102 | 41.194,80 |
22/10/2024 | 13,3500 | -1,11% | 13,4000 | 13,6500 | 13,3500 | 10.369 | 139.930,85 |
21/10/2024 | 13,5000 | 1,89% | 13,2500 | 13,5500 | 13,2500 | 5.636 | 75.363,10 |
18/10/2024 | 13,2500 | 0,00% | 13,3500 | 13,4000 | 13,2500 | 1.725 | 22.998,75 |
17/10/2024 | 13,2500 | 0,38% | 13,3000 | 13,3000 | 13,2500 | 702 | 9.307,60 |
16/10/2024 | 13,2000 | 0,00% | 13,1500 | 13,3500 | 13,1500 | 2.754 | 36.462,00 |
15/10/2024 | 13,2000 | 0,38% | 13,1000 | 13,2000 | 13,1000 | 6.463 | 84.978,65 |
14/10/2024 | 13,1500 | 0,38% | 13,1000 | 13,2500 | 13,0500 | 7.762 | 101.946,10 |
11/10/2024 | 13,1000 | -0,76% | 13,3500 | 13,3500 | 13,1000 | 13.377 | 176.023,70 |
10/10/2024 | 13,2000 | 0,38% | 13,3500 | 13,3500 | 13,1500 | 3.050 | 40.318,20 |
09/10/2024 | 13,1500 | -0,38% | 13,3500 | 13,3500 | 13,1500 | 2.403 | 31.695,60 |
08/10/2024 | 13,2000 | 0,76% | 13,2000 | 13,2500 | 13,1000 | 9.848 | 129.410,95 |
07/10/2024 | 13,1000 | -0,76% | 13,4000 | 13,4500 | 13,1000 | 12.671 | 167.146,00 |
04/10/2024 | 13,2000 | -0,75% | 13,3000 | 13,4500 | 13,2000 | 12.153 | 161.220,00 |
03/10/2024 | 13,3000 | 0,00% | 13,2500 | 13,4000 | 13,2500 | 8.932 | 118.753,30 |
02/10/2024 | 13,3000 | -1,12% | 13,5000 | 13,5000 | 13,3000 | 13.170 | 176.063,40 |
01/10/2024 | 13,4500 | 0,00% | 13,4500 | 13,5500 | 13,4000 | 7.413 | 99.809,80 |
30/9/2024 | 13,4500 | -0,37% | 13,5000 | 13,8000 | 13,4000 | 8.185 | 110.300,25 |
27/9/2024 | 13,5000 | 0,00% | 13,5000 | 13,6000 | 13,4500 | 2.639 | 35.634,00 |
26/9/2024 | 13,5000 | -1,10% | 13,7000 | 13,7000 | 13,5000 | 5.635 | 76.695,95 |
25/9/2024 | 13,6500 | 3,02% | 13,4500 | 13,6500 | 13,3000 | 9.653 | 130.264,70 |
24/9/2024 | 13,2500 | 0,38% | 13,2000 | 13,3500 | 13,1500 | 33.258 | 439.722,75 |
23/9/2024 | 13,2000 | -1,86% | 13,4000 | 13,5000 | 13,2000 | 26.883 | 356.984,95 |
20/9/2024 | 13,4500 | -0,37% | 13,5000 | 13,5500 | 13,4000 | 11.428 | 153.936,35 |
19/9/2024 | 13,5000 | 0,00% | 13,4500 | 13,6000 | 13,4500 | 7.487 | 100.982,30 |
18/9/2024 | 13,5000 | 0,00% | 13,5000 | 13,6500 | 13,4500 | 4.101 | 55.440,70 |
17/9/2024 | 13,5000 | 0,00% | 13,7000 | 13,7000 | 13,5000 | 11.675 | 157.835,75 |
16/9/2024 | 13,5000 | -0,37% | 13,5500 | 13,7000 | 13,5000 | 4.403 | 59.571,90 |
13/9/2024 | 13,5500 | -0,73% | 13,6000 | 13,8000 | 13,5500 | 7.517 | 102.529,70 |
12/9/2024 | 13,6500 | 0,00% | 13,7000 | 13,7500 | 13,5500 | 1.895 | 25.901,05 |
11/9/2024 | 13,6500 | 0,37% | 13,5000 | 13,7000 | 13,5000 | 1.736 | 23.683,95 |
10/9/2024 | 13,6000 | 0,00% | 13,6000 | 13,7000 | 13,5500 | 3.173 | 43.205,35 |
09/9/2024 | 13,6000 | -1,09% | 13,7500 | 13,7500 | 13,5500 | 3.934 | 53.525,45 |
06/9/2024 | 13,7500 | 0,73% | 13,6500 | 13,7500 | 13,6000 | 3.441 | 47.127,95 |
05/9/2024 | 13,6500 | 0,37% | 13,6500 | 13,7000 | 13,6000 | 1.724 | 23.510,15 |
04/9/2024 | 13,6000 | 0,00% | 13,5000 | 13,6500 | 13,5000 | 7.496 | 101.800,20 |
03/9/2024 | 13,6000 | -0,73% | 13,7500 | 13,7500 | 13,5500 | 3.420 | 46.533,00 |
02/9/2024 | 13,7000 | 1,48% | 13,7000 | 13,7000 | 13,4500 | 4.991 | 67.546,15 |
30/8/2024 | 13,5000 | -1,10% | 13,5500 | 13,8000 | 13,5000 | 11.076 | 149.969,00 |
29/8/2024 | 13,6500 | -1,09% | 13,7000 | 13,8500 | 13,5500 | 9.022 | 123.404,55 |
28/8/2024 | 13,8000 | -0,36% | 13,8000 | 13,8500 | 13,7500 | 3.747 | 51.680,75 |
27/8/2024 | 13,8500 | 0,00% | 13,8500 | 13,9000 | 13,8000 | 3.471 | 48.058,85 |
26/8/2024 | 13,8500 | 0,00% | 13,6500 | 13,9500 | 13,6500 | 7.050 | 97.639,25 |
23/8/2024 | 13,8500 | 1,09% | 13,8000 | 13,9000 | 13,7500 | 6.603 | 91.229,10 |
22/8/2024 | 13,7000 | 0,37% | 13,7000 | 13,8000 | 13,7000 | 1.979 | 27.170,55 |
21/8/2024 | 13,6500 | -0,36% | 13,7000 | 13,7000 | 13,6000 | 864 | 11.806,40 |
20/8/2024 | 13,7000 | 0,37% | 13,6500 | 13,7500 | 13,6000 | 1.982 | 27.068,05 |
19/8/2024 | 13,6500 | -0,36% | 13,7000 | 13,8500 | 13,6000 | 5.052 | 69.434,00 |
16/8/2024 | 13,7000 | 1,11% | 13,7000 | 13,7500 | 13,5500 | 3.401 | 46.380,60 |
14/8/2024 | 13,5500 | 1,12% | 13,7000 | 13,7000 | 13,4500 | 1.156 | 15.632,25 |
13/8/2024 | 13,4000 | -0,37% | 13,5000 | 13,6500 | 13,4000 | 2.696 | 36.396,65 |
12/8/2024 | 13,4500 | -0,37% | 13,5500 | 13,7000 | 13,4000 | 1.730 | 23.493,05 |
09/8/2024 | 13,5000 | -0,37% | 13,7500 | 13,7500 | 13,5000 | 1.274 | 17.230,20 |
08/8/2024 | 13,5500 | -1,09% | 13,2000 | 13,6000 | 13,2000 | 6.790 | 90.526,20 |
07/8/2024 | 13,7000 | 2,24% | 13,5000 | 13,7000 | 13,4500 | 3.020 | 40.953,15 |
06/8/2024 | 13,4000 | 1,13% | 13,2500 | 13,5000 | 13,2500 | 6.933 | 92.964,30 |
05/8/2024 | 13,2500 | -4,33% | 13,6000 | 13,7000 | 13,2500 | 9.915 | 132.528,70 |
02/8/2024 | 13,8500 | 0,73% | 13,9000 | 13,9000 | 13,6000 | 5.607 | 77.160,35 |
01/8/2024 | 13,7500 | -1,08% | 13,7500 | 13,8500 | 13,7500 | 1.961 | 27.028,35 |
31/7/2024 | 13,9000 | 1,09% | 13,7000 | 13,9000 | 13,7000 | 661 | 9.116,10 |
30/7/2024 | 13,7500 | 0,36% | 13,8000 | 13,8000 | 13,6500 | 991 | 13.593,10 |
29/7/2024 | 13,7000 | -1,08% | 14,0000 | 14,0000 | 13,6500 | 2.956 | 40.585,30 |
26/7/2024 | 13,8500 | 0,36% | 13,8000 | 13,8500 | 13,8000 | 1.297 | 17.903,60 |
25/7/2024 | 13,8000 | 0,00% | 13,9500 | 13,9500 | 13,6500 | 4.727 | 64.859,55 |
24/7/2024 | 13,8000 | -0,72% | 13,9000 | 14,0000 | 13,8000 | 5.378 | 74.495,70 |
23/7/2024 | 13,9000 | -0,36% | 13,9500 | 14,0000 | 13,8500 | 2.215 | 30.819,40 |
22/7/2024 | 13,9500 | 0,36% | 13,8000 | 13,9500 | 13,6000 | 5.360 | 74.174,70 |
19/7/2024 | 13,9000 | 0,72% | 13,8000 | 14,0000 | 13,7000 | 4.227 | 58.474,95 |
18/7/2024 | 13,8000 | -0,36% | 13,9000 | 13,9000 | 13,6500 | 966 | 13.298,50 |
17/7/2024 | 13,8500 | 0,73% | 13,7500 | 13,9000 | 13,7000 | 2.914 | 40.129,20 |
16/7/2024 | 13,7500 | 0,36% | 13,7000 | 14,0000 | 13,7000 | 7.036 | 97.549,65 |
15/7/2024 | 13,7000 | -0,72% | 13,5500 | 13,8000 | 13,5500 | 2.790 | 38.116,85 |
12/7/2024 | 13,8000 | 0,36% | 13,5000 | 13,8500 | 13,5000 | 1.028 | 14.006,25 |
11/7/2024 | 13,7500 | 1,85% | 13,4500 | 13,8000 | 13,4500 | 4.213 | 57.491,70 |
10/7/2024 | 13,5000 | 0,75% | 13,4500 | 13,6000 | 13,4000 | 4.670 | 62.921,25 |
09/7/2024 | 13,4000 | 0,00% | 13,2500 | 13,5000 | 13,2500 | 1.709 | 22.948,95 |
08/7/2024 | 13,4000 | 0,00% | 13,2500 | 13,4000 | 13,2500 | 2.722 | 36.330,75 |
05/7/2024 | 13,4000 | 0,37% | 13,3500 | 13,4500 | 13,2500 | 2.205 | 29.389,80 |
04/7/2024 | 13,3500 | 0,00% | 13,2500 | 13,5000 | 13,2000 | 5.142 | 68.456,20 |
03/7/2024 | 13,3500 | 0,00% | 13,2500 | 13,5000 | 13,2500 | 2.022 | 27.116,90 |
02/7/2024 | 13,3500 | 0,38% | 13,3500 | 13,4000 | 13,2000 | 1.982 | 26.391,60 |
01/7/2024 | 13,3000 | 0,38% | 13,2500 | 13,4500 | 13,2500 | 4.917 | 65.669,95 |
28/6/2024 | 13,2500 | -1,49% | 13,3000 | 13,5000 | 13,2500 | 12.241 | 162.999,30 |
27/6/2024 | 13,4500 | 0,00% | 13,8000 | 13,8000 | 13,4000 | 1.065 | 14.344,20 |
26/6/2024 | 13,4500 | 0,00% | 13,4000 | 13,5000 | 13,3000 | 7.788 | 104.525,50 |
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.% |
---|