Συνεχης ενημερωση

    EUROBANK ERGASIAS ΥΠΗΡΕΣΙΩΝ (ΕΥΡΩΒ)

    3,1840

    -0,0560 (-1,73%)

    • Άνοιγμα 3,2310
    • Υψηλό 3,3280
    • Χαμηλό 3,1800
    • Όγκος 7.812.070
    • Τζίρος 25.115.296 €
    • Πράξεις 4.224
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/9/2025 3,1840 -1,73% 3,2310 3,3280 3,1800 7.812.070 25.115.296,73
    04/9/2025 3,2400 -0,03% 3,2400 3,2740 3,2230 6.805.436 22.074.759,56
    03/9/2025 3,2410 2,56% 3,1530 3,2500 3,1380 8.120.548 25.978.066,82
    02/9/2025 3,1600 -0,35% 3,1710 3,2180 3,1380 5.844.702 18.518.287,49
    01/9/2025 3,1710 0,99% 3,1400 3,2300 3,1390 7.195.283 22.879.703,28
    29/8/2025 3,1400 -2,79% 3,2220 3,2380 3,1320 7.597.097 24.011.461,88
    28/8/2025 3,2300 -1,85% 3,2980 3,3060 3,2000 6.891.140 22.264.589,21
    27/8/2025 3,2910 -1,56% 3,3400 3,3500 3,2500 6.683.516 21.966.892,36
    26/8/2025 3,3430 -1,99% 3,3900 3,3900 3,2830 14.962.582 49.900.355,17
    25/8/2025 3,4110 -1,27% 3,4670 3,4840 3,4110 3.442.661 11.840.871,25
    22/8/2025 3,4550 0,96% 3,4460 3,4620 3,4190 6.008.958 20.679.790,84
    21/8/2025 3,4220 0,18% 3,4220 3,4410 3,4120 5.696.039 19.509.862,07
    20/8/2025 3,4160 -0,61% 3,4350 3,4630 3,3970 7.296.883 24.931.351,10
    19/8/2025 3,4370 0,70% 3,4300 3,4800 3,4120 11.604.094 39.903.682,14
    18/8/2025 3,4130 -3,01% 3,5800 3,6000 3,4000 16.976.825 58.342.445,70
    14/8/2025 3,5190 1,18% 3,4700 3,5190 3,4700 8.942.485 31.311.042,79
    13/8/2025 3,4780 1,02% 3,4600 3,4830 3,4320 7.044.249 24.414.739,85
    12/8/2025 3,4430 1,12% 3,4340 3,4570 3,4040 9.927.580 34.129.334,98
    11/8/2025 3,4050 0,92% 3,3570 3,4210 3,3530 6.967.543 23.684.513,42
    08/8/2025 3,3740 -0,18% 3,3640 3,3950 3,3350 4.266.977 14.371.780,09
    07/8/2025 3,3800 1,75% 3,3300 3,3980 3,3240 5.536.347 18.696.164,04
    06/8/2025 3,3220 -0,06% 3,3070 3,3230 3,2710 8.181.232 27.031.289,09
    05/8/2025 3,3240 1,65% 3,2720 3,3310 3,2490 7.793.767 25.765.744,12
    04/8/2025 3,2700 2,96% 3,2000 3,2700 3,1850 11.144.297 36.316.444,29
    01/8/2025 3,1760 -1,91% 3,2380 3,2580 3,1500 6.394.741 20.459.264,65
    31/7/2025 3,2380 0,56% 3,2280 3,2620 3,2110 5.711.037 18.474.193,67
    30/7/2025 3,2200 0,25% 3,2100 3,2200 3,1850 11.959.779 38.298.815,36
    29/7/2025 3,2120 1,97% 3,1500 3,2160 3,1420 8.000.499 25.509.658,21
    28/7/2025 3,1500 -1,56% 3,2400 3,2500 3,1440 6.614.933 20.942.662,40
    25/7/2025 3,2000 0,95% 3,1700 3,2160 3,1400 8.308.885 26.559.731,09
    24/7/2025 3,1700 0,09% 3,1700 3,2020 3,1500 8.662.655 27.502.977,82
    23/7/2025 3,1670 1,51% 3,1400 3,1800 3,1240 13.765.241 43.461.423,55
    22/7/2025 3,1200 -0,64% 3,1660 3,1660 3,0810 10.704.795 33.410.951,68
    21/7/2025 3,1400 -1,16% 3,1800 3,1910 3,1380 9.586.410 30.193.241,06
    18/7/2025 3,1770 -0,25% 3,1850 3,2040 3,1770 11.348.593 36.140.260,51
    17/7/2025 3,1850 1,11% 3,1500 3,1910 3,1500 10.164.769 32.268.092,74
    16/7/2025 3,1500 -0,32% 3,1600 3,1800 3,1390 12.066.781 38.027.277,97
    15/7/2025 3,1600 0,29% 3,1900 3,2010 3,1450 7.657.349 24.280.560,67
    14/7/2025 3,1510 0,03% 3,1000 3,1510 3,0850 9.010.905 28.144.180,10
    11/7/2025 3,1500 -0,25% 3,1500 3,1770 3,1340 7.537.390 23.780.562,63
    10/7/2025 3,1580 1,51% 3,1110 3,1620 3,1110 7.878.854 24.801.287,33
    09/7/2025 3,1110 0,35% 3,1120 3,1610 3,0700 16.106.762 50.058.680,83
    08/7/2025 3,1000 2,48% 3,0300 3,1000 3,0290 22.141.603 68.084.392,50
    07/7/2025 3,0250 0,00% 3,0440 3,0460 2,9960 5.536.986 16.713.838,16
    04/7/2025 3,0250 -0,49% 3,0300 3,0470 2,9920 7.481.436 22.577.112,41
    03/7/2025 3,0400 2,36% 2,9980 3,0770 2,9870 20.287.729 61.530.252,25
    02/7/2025 2,9700 0,68% 2,9600 2,9960 2,9600 26.830.752 79.731.192,86
    01/7/2025 2,9500 1,17% 2,9450 2,9880 2,8940 18.556.661 54.776.910,23
    30/6/2025 2,9160 0,55% 2,9390 2,9450 2,8840 6.096.376 17.774.059,54
    27/6/2025 2,9000 -0,07% 2,9300 2,9410 2,8950 6.264.156 18.320.444,01
    26/6/2025 2,9020 2,18% 2,8370 2,9440 2,8370 14.180.553 41.139.112,37
    25/6/2025 2,8400 -1,29% 2,8940 2,8940 2,8400 9.799.943 28.000.449,86
    24/6/2025 2,8770 3,38% 2,8760 2,9150 2,8400 31.465.877 90.672.162,27
    23/6/2025 2,7830 1,94% 2,6900 2,7880 2,6900 3.100.987 8.509.311,82
    20/6/2025 2,7300 3,92% 2,6500 2,7300 2,6500 9.850.248 26.722.829,48
    19/6/2025 2,6270 -2,41% 2,6920 2,7060 2,6270 5.504.336 14.675.703,47
    18/6/2025 2,6920 -0,30% 2,6860 2,7160 2,6440 5.094.189 13.660.704,89
    17/6/2025 2,7000 -1,39% 2,7000 2,7250 2,6770 5.071.455 13.705.925,76
    16/6/2025 2,7380 1,56% 2,7000 2,7520 2,7000 6.241.119 17.057.959,71
    13/6/2025 2,6960 -0,48% 2,6600 2,6960 2,6440 13.437.582 36.023.641,85
    12/6/2025 2,7090 -1,85% 2,7350 2,7480 2,7050 8.558.840 23.258.339,77
    11/6/2025 2,7600 -1,22% 2,7940 2,8150 2,7600 4.263.636 11.833.981,46
    10/6/2025 2,7940 0,87% 2,7930 2,8230 2,7560 6.497.683 18.212.718,29
    06/6/2025 2,7700 -0,47% 2,7700 2,7830 2,7570 5.242.084 14.519.436,26
    05/6/2025 2,7830 1,20% 2,7410 2,7900 2,7350 5.548.318 15.399.414,39
    04/6/2025 2,7500 0,00% 2,7800 2,7900 2,7370 5.150.526 14.214.089,36
    03/6/2025 2,7500 0,44% 2,7400 2,7910 2,7200 5.871.307 16.181.102,67
    02/6/2025 2,7380 0,92% 2,7010 2,7820 2,7010 7.360.453 20.167.729,67
    30/5/2025 2,7130 -1,35% 2,7340 2,7740 2,7100 18.188.780 49.556.623,09
    29/5/2025 2,7500 -1,79% 2,7900 2,8050 2,7310 10.424.596 28.784.452,53
    28/5/2025 2,8000 3,70% 2,7800 2,8540 2,7500 19.103.349 53.703.817,17
    27/5/2025 2,7000 2,31% 2,6580 2,7000 2,6310 6.395.012 17.086.813,42
    26/5/2025 2,6390 2,09% 2,6200 2,6690 2,6190 4.241.042 11.197.347,76
    23/5/2025 2,5850 -2,23% 2,6440 2,6600 2,5200 6.911.151 17.917.780,24
    22/5/2025 2,6440 -0,60% 2,6220 2,6470 2,6160 7.653.772 20.168.691,65
    21/5/2025 2,6600 -0,11% 2,6600 2,6750 2,6110 11.851.041 31.362.360,70
    20/5/2025 2,6630 2,42% 2,6000 2,6960 2,5890 8.031.751 21.365.102,00
    19/5/2025 2,6000 0,00% 2,5900 2,6140 2,5700 6.482.659 16.837.557,41
    16/5/2025 2,6000 0,39% 2,5900 2,6060 2,5640 5.558.642 14.395.455,14
    15/5/2025 2,5900 -1,15% 2,6120 2,6210 2,5780 4.960.961 12.874.680,52
    14/5/2025 2,6200 0,31% 2,5900 2,6240 2,5690 8.618.864 22.473.138,05
    13/5/2025 2,6120 0,85% 2,5990 2,6120 2,5590 5.227.208 13.553.196,33
    12/5/2025 2,5900 4,02% 2,5440 2,6280 2,5320 10.143.239 26.263.597,15
    09/5/2025 2,4900 3,15% 2,4440 2,5060 2,4380 10.049.656 24.935.763,50
    08/5/2025 2,4140 -1,43% 2,4650 2,4840 2,4130 7.080.177 17.217.854,41
    07/5/2025 2,4490 0,91% 2,4300 2,4770 2,4260 6.317.741 15.511.103,07
    06/5/2025 2,4270 -2,53% 2,5090 2,5170 2,4150 5.420.542 13.278.681,66
    05/5/2025 2,4900 -3,11% 2,4810 2,5170 2,4680 5.608.376 13.955.278,29
    02/5/2025 2,5700 3,59% 2,5300 2,5700 2,5300 11.259.860 28.761.050,87
    30/4/2025 2,4810 -1,66% 2,5400 2,5690 2,4590 7.896.635 19.795.078,18
    29/4/2025 2,5230 1,61% 2,5000 2,5340 2,4860 3.966.812 9.994.281,39
    28/4/2025 2,4830 -0,28% 2,5100 2,5250 2,4830 2.242.867 5.603.088,77
    25/4/2025 2,4900 0,04% 2,5000 2,5300 2,4780 2.810.977 7.011.323,85
    24/4/2025 2,4890 0,08% 2,4810 2,5240 2,4600 4.427.378 11.029.654,22
    23/4/2025 2,4870 1,59% 2,4900 2,5280 2,4810 4.468.893 11.181.640,68
    22/4/2025 2,4480 6,11% 2,3700 2,4500 2,3520 6.769.962 16.386.554,77
    17/4/2025 2,3070 -3,11% 2,3600 2,3770 2,3070 3.637.931 8.485.889,66
    16/4/2025 2,3810 -0,38% 2,3500 2,4020 2,3310 5.201.982 12.345.997,31
    15/4/2025 2,3900 2,58% 2,3400 2,4180 2,3350 4.624.800 11.013.790,50
    14/4/2025 2,3300 5,38% 2,2790 2,3300 2,2620 7.951.243 18.391.295,18
    11/4/2025 2,2110 -0,94% 2,2120 2,2800 2,1840 12.841.669 28.558.403,54
    10/4/2025 2,2320 1,59% 2,4600 2,4700 2,2160 17.544.086 40.172.367,41
    09/4/2025 2,1970 -1,70% 2,0800 2,2150 2,0780 12.323.076 26.606.515,25
    08/4/2025 2,2350 8,92% 2,1000 2,2980 2,0900 11.928.064 26.384.076,55
    07/4/2025 2,0520 -10,00% 2,0940 2,1530 1,9500 15.829.294 32.951.410,48
    04/4/2025 2,2800 -7,77% 2,4500 2,4600 2,2330 18.376.444 42.482.256,93
    03/4/2025 2,4720 -4,85% 2,4970 2,5900 2,4610 6.485.515 16.249.667,57
    02/4/2025 2,5980 3,92% 2,5400 2,5980 2,4920 6.668.892 17.070.139,54
    01/4/2025 2,5000 1,34% 2,4670 2,5350 2,4670 4.814.214 12.074.582,22
    31/3/2025 2,4670 -3,93% 2,5420 2,5420 2,4560 10.845.768 26.914.052,53
    28/3/2025 2,5680 -3,35% 2,6500 2,6620 2,5680 5.954.301 15.514.876,29
    27/3/2025 2,6570 -1,92% 2,6800 2,7000 2,6200 5.503.515 14.628.075,62
    26/3/2025 2,7090 3,00% 2,6860 2,7090 2,6350 12.762.095 34.219.592,54
    24/3/2025 2,6300 1,54% 2,5900 2,6400 2,5830 8.358.776 21.871.073,15
    21/3/2025 2,5900 -2,26% 2,6150 2,6420 2,5600 11.980.619 31.011.518,51
    20/3/2025 2,6500 0,00% 2,6400 2,6790 2,6120 7.860.590 20.759.179,52
    19/3/2025 2,6500 1,42% 2,6150 2,6500 2,6080 6.797.928 17.901.599,78
    18/3/2025 2,6130 -1,17% 2,6520 2,6670 2,5670 15.089.428 39.404.750,95
    17/3/2025 2,6440 0,53% 2,6300 2,6690 2,6030 2.080.968 5.502.588,96
    14/3/2025 2,6300 0,31% 2,6020 2,6380 2,6010 10.180.016 26.732.774,49
    13/3/2025 2,6220 2,06% 2,5600 2,6380 2,5390 11.522.718 30.067.050,87
    12/3/2025 2,5690 4,64% 2,4700 2,5890 2,4560 10.939.358 27.930.672,01
    11/3/2025 2,4550 1,24% 2,4200 2,4670 2,4080 8.924.020 21.826.021,11
    10/3/2025 2,4250 -2,61% 2,4900 2,5070 2,4110 16.851.114 40.968.044,41
    07/3/2025 2,4900 -3,15% 2,5330 2,5620 2,4700 13.276.057 33.299.515,61
    06/3/2025 2,5710 -1,42% 2,6080 2,6450 2,5250 7.039.983 18.073.892,29
    05/3/2025 2,6080 4,49% 2,5100 2,6190 2,5080 15.757.870 40.428.244,67
    04/3/2025 2,4960 -0,28% 2,4980 2,5230 2,4700 14.120.546 35.246.398,45
    28/2/2025 2,5030 0,12% 2,4710 2,5710 2,4610 21.821.669 54.842.181,31
    27/2/2025 2,5000 -0,24% 2,4800 2,5230 2,4630 3.974.910 9.912.148,23
    26/2/2025 2,5060 -0,16% 2,5100 2,5190 2,4920 3.461.516 8.677.047,22
    25/2/2025 2,5100 1,46% 2,4700 2,5100 2,4500 5.119.751 12.774.484,89
    24/2/2025 2,4740 -0,40% 2,4800 2,5000 2,4470 10.722.991 26.582.111,47
    21/2/2025 2,4840 -0,72% 2,4820 2,5130 2,4800 3.840.613 9.571.488,16
    20/2/2025 2,5020 0,08% 2,5000 2,5020 2,4430 4.632.807 11.542.932,55
    19/2/2025 2,5000 0,00% 2,5090 2,5320 2,4750 10.514.957 26.327.556,53
    18/2/2025 2,5000 1,63% 2,4600 2,5000 2,4450 9.921.156 24.659.868,49
    17/2/2025 2,4600 0,65% 2,4340 2,4650 2,4000 4.921.042 11.932.993,19
    14/2/2025 2,4440 -0,65% 2,4520 2,4560 2,4220 2.435.750 5.948.506,13
    13/2/2025 2,4600 2,50% 2,4000 2,4930 2,4000 10.073.107 24.735.715,10
    12/2/2025 2,4000 1,39% 2,3670 2,4100 2,3340 6.152.973 14.566.432,16
    11/2/2025 2,3670 -0,84% 2,3980 2,3980 2,3540 3.805.825 9.018.115,69
    10/2/2025 2,3870 -1,08% 2,4250 2,4250 2,3660 6.019.603 14.353.607,10
    07/2/2025 2,4130 1,69% 2,3700 2,4160 2,3620 7.633.587 18.288.673,61
    06/2/2025 2,3730 2,28% 2,3250 2,3960 2,3250 6.256.949 14.770.894,28
    05/2/2025 2,3200 -0,26% 2,3250 2,3260 2,2980 4.040.924 9.357.973,18
    04/2/2025 2,3260 0,30% 2,3400 2,3490 2,2940 13.625.593 31.529.038,55
    03/2/2025 2,3190 -4,29% 2,3620 2,3870 2,2880 6.166.929 14.340.076,86
    31/1/2025 2,4230 -0,62% 2,4400 2,4520 2,4100 3.522.572 8.539.421,83
    30/1/2025 2,4380 0,33% 2,4470 2,4470 2,4060 4.368.988 10.589.721,66
    29/1/2025 2,4300 0,00% 2,4300 2,4530 2,4150 3.337.320 8.131.014,50
    28/1/2025 2,4300 0,83% 2,4300 2,4380 2,3940 3.657.266 8.844.138,21
    27/1/2025 2,4100 -0,62% 2,4000 2,4220 2,3800 3.519.233 8.470.571,31
    24/1/2025 2,4250 1,46% 2,4000 2,4420 2,4000 8.036.356 19.481.900,63
    23/1/2025 2,3900 -0,08% 2,3600 2,4180 2,3550 95.950.525 224.477.115,70
    22/1/2025 2,3920 -3,39% 2,4760 2,4890 2,3810 8.238.260 20.035.831,72
    21/1/2025 2,4760 1,06% 2,4550 2,4880 2,4380 3.715.685 9.195.348,75
    20/1/2025 2,4500 -1,61% 2,4900 2,4960 2,4310 7.775.238 19.117.202,20
    17/1/2025 2,4900 4,53% 2,3600 2,4930 2,3600 13.055.931 32.261.106,14
    16/1/2025 2,3820 1,79% 2,3640 2,3820 2,3410 9.357.259 22.086.726,49
    15/1/2025 2,3400 0,30% 2,3330 2,3580 2,3150 9.199.645 21.472.458,66
    14/1/2025 2,3330 2,06% 2,3180 2,3600 2,3050 4.348.504 10.146.433,32
    13/1/2025 2,2860 -2,43% 2,3320 2,3320 2,2790 7.042.146 16.196.037,96
    10/1/2025 2,3430 -0,59% 2,3530 2,3790 2,3320 4.435.289 10.455.715,31
    09/1/2025 2,3570 0,47% 2,3220 2,3680 2,3170 9.568.252 22.462.085,17
    08/1/2025 2,3460 0,51% 2,3200 2,3460 2,3060 11.515.419 26.781.096,52
    07/1/2025 2,3340 2,19% 2,2900 2,3480 2,2900 13.237.313 30.746.820,07
    03/1/2025 2,2840 1,20% 2,2420 2,3080 2,2370 4.656.502 10.585.721,64
    02/1/2025 2,2570 1,21% 2,2040 2,2570 2,2040 2.385.302 5.364.218,27
    31/12/2024 2,2300 -0,45% 2,2400 2,2540 2,2300 2.959.686 6.635.942,46
    30/12/2024 2,2400 0,22% 2,2350 2,2590 2,2050 1.771.284 3.970.719,31
    27/12/2024 2,2350 0,49% 2,2390 2,2420 2,1960 1.800.749 4.019.189,31
    24/12/2024 2,2240 0,00% 2,2400 2,2550 2,2010 3.125.966 6.948.541,10
    23/12/2024 2,2240 -1,16% 2,2400 2,2550 2,2010 3.125.966 6.948.541,10
    20/12/2024 2,2500 0,63% 2,2300 2,2650 2,2150 16.399.233 36.724.298,93
    19/12/2024 2,2360 1,13% 2,1650 2,2360 2,1620 4.722.866 10.499.791,02
    18/12/2024 2,2110 0,73% 2,2090 2,2250 2,1970 29.434.442 65.077.128,38
    17/12/2024 2,1950 -0,36% 2,1850 2,2070 2,1850 9.404.207 20.654.185,99
    16/12/2024 2,2030 -0,41% 2,2000 2,2170 2,1710 8.407.297 18.479.302,88
    13/12/2024 2,2120 0,09% 2,2190 2,2350 2,2120 5.211.615 11.584.847,91
    12/12/2024 2,2100 -1,38% 2,2120 2,2400 2,2030 13.214.666 29.391.086,27
    11/12/2024 2,2410 -0,18% 2,2230 2,2480 2,2230 5.516.193 12.360.157,75
    10/12/2024 2,2450 -0,22% 2,2250 2,2470 2,2110 9.280.796 20.771.208,27
    09/12/2024 2,2500 0,63% 2,2100 2,2600 2,2100 7.719.912 17.356.694,14
    06/12/2024 2,2360 0,72% 2,2200 2,2600 2,2150 10.506.771 23.546.836,41
    05/12/2024 2,2200 0,95% 2,1990 2,2300 2,1860 15.135.317 33.540.588,05
    04/12/2024 2,1990 2,47% 2,1500 2,1990 2,1450 10.431.445 22.728.392,87
    03/12/2024 2,1460 1,61% 2,1300 2,1680 2,1170 11.256.650 24.131.559,59
    02/12/2024 2,1120 5,60% 2,0200 2,1290 2,0030 11.593.605 24.392.335,41
    29/11/2024 2,0000 -0,50% 1,9920 2,0100 1,9880 6.740.055 13.471.958,37
    28/11/2024 2,0100 -1,28% 2,0290 2,0360 2,0040 2.891.709 5.829.399,27
    27/11/2024 2,0360 -1,07% 2,0580 2,0580 2,0260 6.484.689 13.210.455,30
    26/11/2024 2,0580 0,64% 2,0490 2,0580 2,0260 2.437.615 4.992.792,46
    25/11/2024 2,0450 0,44% 2,0400 2,0500 2,0180 9.402.244 19.214.983,93
    22/11/2024 2,0360 -0,20% 2,0400 2,0400 1,9980 4.446.123 8.982.190,86
    21/11/2024 2,0400 2,20% 1,9960 2,0450 1,9760 3.023.337 6.123.718,02
    20/11/2024 1,9960 0,96% 1,9800 1,9980 1,9690 3.067.799 6.102.632,30
    19/11/2024 1,9770 -1,45% 2,0000 2,0090 1,9540 6.555.414 12.960.438,10
    18/11/2024 2,0060 1,83% 1,9700 2,0060 1,9250 6.896.189 13.625.840,39
    15/11/2024 1,9700 -0,10% 1,9700 1,9800 1,9550 13.905.905 27.354.851,12
    14/11/2024 1,9720 -1,40% 2,0000 2,0200 1,9640 12.182.745 24.097.952,01
    13/11/2024 2,0000 -1,67% 2,0180 2,0300 1,9900 5.491.169 10.992.178,47
    12/11/2024 2,0340 -0,05% 2,0300 2,0450 2,0200 5.090.591 10.359.958,07
    11/11/2024 2,0350 -0,49% 2,0410 2,0600 2,0290 12.306.866 25.141.983,11
    08/11/2024 2,0450 2,87% 2,0100 2,0500 2,0100 13.695.925 27.918.772,09
    07/11/2024 1,9880 -0,20% 1,9870 2,0200 1,9840 3.177.299 6.340.768,24
    06/11/2024 1,9920 1,12% 2,0000 2,0380 1,9910 5.315.500 10.655.402,29
    05/11/2024 1,9700 1,55% 1,9480 1,9700 1,9410 3.796.119 7.433.372,34
    04/11/2024 1,9400 1,09% 1,8910 1,9480 1,8910 4.145.006 7.956.881,39
    01/11/2024 1,9190 1,53% 1,8820 1,9285 1,8820 6.214.605 11.870.895,97
    31/10/2024 1,8900 -0,58% 1,9000 1,9170 1,8770 7.173.855 13.570.705,59
    30/10/2024 1,9010 -1,40% 1,9360 1,9390 1,8710 8.635.854 16.467.641,58
    29/10/2024 1,9280 2,55% 1,8900 1,9290 1,8900 6.395.260 12.293.634,64
    25/10/2024 1,8800 -1,05% 1,9000 1,9000 1,8450 5.628.674 10.528.880,55
    24/10/2024 1,9000 0,53% 1,8900 1,9060 1,8610 8.560.057 16.166.631,20
    23/10/2024 1,8900 -3,08% 1,9580 1,9580 1,8810 11.206.212 21.308.898,61
    22/10/2024 1,9500 -2,99% 2,0200 2,0280 1,9410 8.199.041 16.050.659,77
    21/10/2024 2,0100 -2,33% 2,0440 2,0530 2,0050 2.710.591 5.470.184,97
    18/10/2024 2,0580 0,73% 2,0490 2,0590 2,0370 3.173.325 6.506.905,32
    17/10/2024 2,0430 1,34% 2,0220 2,0470 2,0160 3.441.740 7.013.054,91
    16/10/2024 2,0160 1,56% 1,9710 2,0160 1,9710 4.903.073 9.844.567,52
    15/10/2024 1,9850 1,59% 1,9700 1,9900 1,9440 4.008.796 7.901.838,64
    14/10/2024 1,9540 -1,81% 1,9820 2,0000 1,9440 3.358.354 6.588.718,52
    11/10/2024 1,9900 1,02% 1,9700 1,9900 1,9460 4.501.962 8.846.652,81
    10/10/2024 1,9700 0,82% 1,9520 1,9700 1,9360 3.430.885 6.704.005,57
    09/10/2024 1,9540 -0,81% 1,9940 1,9940 1,9340 5.271.587 10.369.860,20
    08/10/2024 1,9700 -0,61% 1,9570 1,9800 1,9570 4.773.278 9.398.748,76
    07/10/2024 1,9820 1,02% 1,9540 1,9860 1,9540 6.135.409 12.123.179,10
    04/10/2024 1,9620 0,62% 1,9500 1,9660 1,9490 5.238.277 10.261.684,73
    03/10/2024 1,9500 -1,27% 1,9510 1,9760 1,9430 7.495.605 14.668.870,25
    02/10/2024 1,9750 -2,32% 1,9920 2,0000 1,9590 14.557.092 28.716.669,49
    01/10/2024 2,0220 -1,75% 2,0530 2,0860 2,0160 4.451.453 9.094.846,72
    30/9/2024 2,0580 -1,53% 2,0720 2,1100 2,0430 6.798.200 14.040.369,16
    27/9/2024 2,0900 -1,60% 2,1240 2,1240 2,0740 5.505.136 11.536.878,73
    26/9/2024 2,1240 2,21% 2,0850 2,1280 2,0830 7.941.395 16.790.747,36
    25/9/2024 2,0780 0,39% 2,0700 2,0780 2,0540 2.793.896 5.784.911,92
    24/9/2024 2,0700 1,22% 2,0500 2,0720 2,0460 9.085.837 18.746.535,38
    23/9/2024 2,0450 2,92% 1,9710 2,0500 1,9690 7.169.970 14.510.107,41
    20/9/2024 1,9870 -0,25% 1,9800 1,9990 1,9800 14.696.939 29.190.354,04
    19/9/2024 1,9920 1,12% 1,9800 1,9920 1,9700 3.417.057 6.788.144,11
    18/9/2024 1,9700 0,05% 1,9650 1,9780 1,9570 2.007.536 3.944.860,19
    17/9/2024 1,9690 -0,56% 1,9900 1,9900 1,9690 12.003.870 23.748.788,87
    16/9/2024 1,9800 0,20% 1,9760 1,9800 1,9550 2.708.966 5.331.124,17
    13/9/2024 1,9760 1,39% 1,9590 1,9760 1,9240 6.481.897 12.722.032,78
    12/9/2024 1,9490 -0,56% 1,9700 1,9870 1,9410 10.232.102 20.030.967,29
    11/9/2024 1,9600 -1,01% 1,9880 1,9890 1,9320 4.094.855 8.018.635,73
    10/9/2024 1,9800 -1,59% 2,0120 2,0280 1,9610 7.170.873 14.276.291,89
    09/9/2024 2,0120 -0,89% 2,0300 2,0440 2,0030 3.360.928 6.766.112,45
    06/9/2024 2,0300 -1,31% 2,0310 2,0520 2,0200 4.180.276 8.487.026,69
    05/9/2024 2,0570 1,33% 2,0300 2,0590 2,0300 6.592.235 13.499.746,95
    04/9/2024 2,0300 -0,98% 2,0210 2,0300 2,0010 5.881.089 11.874.991,60
    03/9/2024 2,0500 -0,68% 2,0690 2,0760 2,0490 3.536.246 7.274.090,67
    02/9/2024 2,0640 0,00% 2,0600 2,0660 2,0090 5.627.624 11.572.898,48
    30/8/2024 2,0640 0,68% 2,0650 2,0650 2,0330 13.149.651 27.086.878,69
    29/8/2024 2,0500 -0,58% 2,0500 2,0590 2,0220 9.045.258 18.432.043,27
    28/8/2024 2,0620 -1,81% 2,1000 2,1000 2,0440 5.039.143 10.410.665,40
    27/8/2024 2,1000 0,72% 2,0900 2,1090 2,0800 2.492.517 5.223.936,61
    26/8/2024 2,0850 0,39% 2,0750 2,0880 2,0670 2.059.553 4.279.733,23
    23/8/2024 2,0770 -0,62% 2,1000 2,1000 2,0610 2.882.561 6.003.158,12
    22/8/2024 2,0900 0,48% 2,0660 2,0980 2,0480 6.214.048 12.885.015,79
    21/8/2024 2,0800 3,74% 2,0030 2,0870 2,0030 5.412.319 11.178.461,10
    20/8/2024 2,0050 -0,74% 2,0300 2,0300 1,9900 5.408.890 10.840.376,49
    19/8/2024 2,0200 -1,22% 2,0450 2,0600 2,0200 2.266.365 4.607.751,74
    16/8/2024 2,0450 0,25% 2,0600 2,0920 2,0450 4.223.771 8.748.889,30
    14/8/2024 2,0400 2,00% 2,0240 2,0450 2,0150 5.250.713 10.681.501,26
    13/8/2024 2,0000 -0,94% 2,0020 2,0250 1,9980 3.007.853 6.032.074,23
    12/8/2024 2,0190 1,51% 1,9700 2,0360 1,9700 1.918.279 3.854.267,71
    09/8/2024 1,9890 -0,15% 2,0000 2,0260 1,9800 2.971.241 5.930.029,17
    08/8/2024 1,9920 0,61% 1,9600 1,9990 1,9300 3.349.870 6.589.179,96
    07/8/2024 1,9800 2,59% 1,9590 1,9940 1,9450 3.487.276 6.868.082,84
    06/8/2024 1,9300 2,22% 1,9350 1,9650 1,8640 8.750.994 16.805.928,79
    05/8/2024 1,8880 -7,77% 1,8810 1,9390 1,7880 10.503.830 19.725.033,06
    02/8/2024 2,0470 -3,72% 2,1020 2,1020 2,0320 3.547.074 7.300.150,47
    01/8/2024 2,1260 0,38% 2,1180 2,1270 2,0860 4.286.373 9.065.010,08
    31/7/2024 2,1180 2,32% 2,0600 2,1400 2,0460 8.002.738 16.911.969,25
    30/7/2024 2,0700 0,98% 2,0500 2,0700 2,0330 4.057.951 8.346.428,94
    29/7/2024 2,0500 0,59% 2,0460 2,0500 2,0140 4.995.044 10.170.103,70
    26/7/2024 2,0380 -0,59% 2,0640 2,0640 2,0270 4.365.429 8.909.054,78
    25/7/2024 2,0500 -5,53% 2,0900 2,0900 2,0260 6.843.157 14.064.901,81
    24/7/2024 2,1700 -2,65% 2,2100 2,2220 2,1650 4.278.639 9.364.516,42
    23/7/2024 2,2290 -0,49% 2,2400 2,2630 2,2260 3.048.606 6.828.785,51
    22/7/2024 2,2400 2,33% 2,2000 2,2470 2,1830 3.168.779 7.051.002,28
    19/7/2024 2,1890 1,39% 2,1460 2,1890 2,1370 4.615.235 10.006.442,26
    18/7/2024 2,1590 1,89% 2,1280 2,1590 2,0950 3.737.957 7.972.923,47
    17/7/2024 2,1190 -0,05% 2,1100 2,1330 2,0770 3.409.999 7.175.407,07
    16/7/2024 2,1200 -0,93% 2,1400 2,1420 2,1140 2.720.898 5.777.531,68
    15/7/2024 2,1400 2,10% 2,1000 2,1400 2,0950 4.090.114 8.675.422,15
    12/7/2024 2,0960 1,01% 2,0630 2,0960 2,0540 2.519.669 5.229.330,87
    11/7/2024 2,0750 0,29% 2,0950 2,1030 2,0610 1.973.132 4.103.206,24
    10/7/2024 2,0690 -1,71% 2,1010 2,1070 2,0630 4.492.773 9.314.928,91
    09/7/2024 2,1050 -0,99% 2,1100 2,1300 2,0970 3.364.516 7.111.727,41
    08/7/2024 2,1260 -0,28% 2,1400 2,1570 2,0870 4.310.629 9.134.516,76
    05/7/2024 2,1320 0,66% 2,1320 2,1320 2,0940 2.674.672 5.683.509,23
    04/7/2024 2,1180 3,07% 2,0550 2,1300 2,0550 2.573.507 5.400.671,46
    03/7/2024 2,0550 -0,72% 2,0960 2,0960 2,0320 6.397.872 13.145.992,80
    02/7/2024 2,0700 -1,29% 2,0710 2,1010 2,0620 4.890.350 10.158.796,83
    01/7/2024 2,0970 3,76% 2,0480 2,0970 2,0380 7.525.312 15.539.885,96
    28/6/2024 2,0210 -1,41% 2,0350 2,0690 2,0210 11.369.057 23.074.376,43
    27/6/2024 2,0500 -1,68% 2,0700 2,0860 2,0310 12.288.553 25.222.673,40
    26/6/2024 2,0850 0,00% 2,1500 2,1500 2,0610 13.423.135 28.075.805,51

    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.%