Συνεχης ενημερωση

    ΙΝΤΕΡΛΑΪΦ Α.Α.Ε.Γ.Α. (ΙΝΛΙΦ)

    4,9500

    -0,0700 (-1,39%)

    • Άνοιγμα 5,0200
    • Υψηλό 5,0600
    • Χαμηλό 4,9500
    • Όγκος 9.885
    • Τζίρος 49.206 €
    • Πράξεις 62
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    05/9/2025 5,0200 -1,57% 5,1400 5,1800 5,0200 34.397 175.117,46
    04/9/2025 5,1000 2,00% 5,1600 5,2200 5,0400 216.775 1.106.335,36
    03/9/2025 5,0000 1,42% 4,9200 5,0200 4,9000 23.358 115.940,96
    02/9/2025 4,9300 -1,00% 4,9900 5,0200 4,8500 17.042 84.038,09
    01/9/2025 4,9800 0,00% 5,0000 5,0200 4,9400 31.062 154.628,55
    29/8/2025 4,9800 -0,40% 5,0000 5,0200 4,9500 20.368 101.564,81
    28/8/2025 5,0000 -1,96% 5,1600 5,2000 4,9900 72.293 365.849,89
    27/8/2025 5,1000 3,03% 4,9500 5,1000 4,9100 196.862 975.091,87
    26/8/2025 4,9500 -0,80% 4,9000 4,9600 4,9000 28.029 138.020,18
    25/8/2025 4,9900 0,20% 5,0000 5,0000 4,9600 17.962 89.577,00
    22/8/2025 4,9800 -1,58% 5,0600 5,1000 4,9600 53.180 265.660,25
    21/8/2025 5,0600 1,40% 5,0200 5,0800 5,0000 13.342 67.137,90
    20/8/2025 4,9900 -0,60% 5,0000 5,0400 4,9700 8.049 40.197,39
    19/8/2025 5,0200 0,40% 5,0400 5,0600 4,9800 9.251 46.297,80
    18/8/2025 5,0000 -0,79% 5,0400 5,0600 4,9700 5.025 25.219,82
    14/8/2025 5,0400 0,40% 5,0400 5,1000 5,0000 4.332 21.800,82
    13/8/2025 5,0200 0,40% 5,0200 5,1000 5,0200 11.132 56.479,50
    12/8/2025 5,0000 -0,79% 5,1000 5,1000 5,0000 11.311 56.888,64
    11/8/2025 5,0400 0,00% 5,0200 5,1000 4,9900 12.336 62.061,88
    08/8/2025 5,0400 1,00% 4,9700 5,0600 4,9400 9.726 48.820,50
    07/8/2025 4,9900 1,01% 4,9500 4,9900 4,9000 9.660 47.795,03
    06/8/2025 4,9400 -0,60% 4,9600 4,9600 4,8800 4.646 22.801,06
    05/8/2025 4,9700 3,33% 4,8300 4,9700 4,8200 8.848 43.232,92
    04/8/2025 4,8100 0,42% 4,8000 4,8300 4,7800 4.101 19.685,30
    01/8/2025 4,7900 -1,24% 4,8400 4,8600 4,7900 10.148 48.868,14
    31/7/2025 4,8500 -0,21% 4,8400 4,8900 4,8100 9.259 44.856,22
    30/7/2025 4,8600 -1,42% 4,9200 4,9300 4,8400 10.933 53.323,86
    29/7/2025 4,9300 -0,40% 4,9600 4,9800 4,9100 10.933 53.943,48
    28/7/2025 4,9500 -1,00% 5,0000 5,0200 4,9300 6.585 32.672,20
    25/7/2025 5,0000 -2,34% 5,1200 5,1200 4,9800 24.475 122.895,30
    24/7/2025 5,1200 2,61% 4,9800 5,1200 4,9800 8.304 42.129,12
    23/7/2025 4,9900 -1,77% 4,9800 5,0600 4,9000 8.855 44.229,94
    22/7/2025 5,0800 0,00% 5,1000 5,1200 4,9700 5.681 28.528,07
    21/7/2025 5,0800 0,00% 5,1000 5,1200 5,0200 60.273 306.144,96
    18/7/2025 5,0800 0,00% 5,0800 5,1800 5,0400 28.441 144.676,26
    17/7/2025 5,0800 0,00% 5,1000 5,1400 5,0400 11.735 59.717,30
    16/7/2025 5,0800 0,40% 5,0800 5,1000 4,9700 31.227 156.521,76
    15/7/2025 5,0600 5,64% 4,8200 5,0800 4,8200 18.627 92.408,08
    14/7/2025 4,7900 -1,64% 4,8400 4,8500 4,7800 16.056 77.169,23
    11/7/2025 4,8700 -0,61% 4,9000 4,9200 4,8400 5.337 26.056,48
    10/7/2025 4,9000 0,20% 4,8300 4,9200 4,8300 11.240 54.924,98
    09/7/2025 4,8900 0,20% 4,8800 4,9000 4,8700 10.689 52.220,74
    08/7/2025 4,8800 -0,41% 4,8800 4,9200 4,8400 7.366 35.927,06
    07/7/2025 4,9000 -0,41% 4,9200 4,9700 4,8800 4.973 24.370,63
    04/7/2025 4,9200 -1,20% 4,9500 4,9500 4,9100 5.547 27.348,47
    03/7/2025 4,9800 -0,40% 4,9500 4,9900 4,9300 10.624 52.853,88
    02/7/2025 5,0000 -0,79% 5,0400 5,0400 4,9600 7.654 38.263,57
    01/7/2025 5,0400 -0,79% 5,1000 5,1400 5,0400 14.364 72.800,38
    30/6/2025 5,0800 1,20% 5,0200 5,1200 5,0200 2.559 12.970,72
    27/6/2025 5,0200 -1,18% 5,1000 5,1000 4,9900 6.715 33.690,70
    26/6/2025 5,0800 1,60% 5,0000 5,1200 5,0000 10.691 53.844,82
    25/6/2025 5,0000 1,01% 4,9500 5,0000 4,9300 5.895 29.205,80
    24/6/2025 4,9500 0,00% 4,9700 5,0400 4,9500 8.308 41.503,10
    23/6/2025 4,9500 0,41% 4,9000 4,9500 4,8600 2.254 11.024,39
    20/6/2025 4,9300 0,41% 4,9200 4,9500 4,9000 4.097 20.169,71
    19/6/2025 4,9100 -0,20% 4,9000 4,9300 4,8500 11.372 55.672,42
    18/6/2025 4,9200 -1,20% 4,9400 5,0000 4,8900 9.658 47.447,13
    17/6/2025 4,9800 -1,19% 4,9900 5,0000 4,9500 6.511 32.355,52
    16/6/2025 5,0400 1,00% 4,9800 5,0600 4,9000 7.887 39.362,24
    13/6/2025 4,9900 -1,77% 5,0000 5,0200 4,9000 10.111 50.090,85
    12/6/2025 5,0800 -0,39% 5,1400 5,1400 5,0600 4.209 21.447,94
    11/6/2025 5,1000 -0,78% 5,1200 5,1600 5,0600 15.475 78.902,92
    10/6/2025 5,1400 1,98% 5,0600 5,1400 5,0200 4.940 25.020,84
    06/6/2025 5,0400 0,40% 5,0600 5,0800 4,9800 8.937 44.818,73
    05/6/2025 5,0200 -0,79% 5,1000 5,1000 5,0200 7.233 36.482,60
    04/6/2025 5,0600 -0,78% 5,1400 5,1600 5,0600 16.749 85.448,92
    03/6/2025 5,1000 0,79% 5,0600 5,2800 5,0600 25.681 131.677,76
    02/6/2025 5,0600 -0,39% 5,0800 5,0800 5,0400 4.872 24.693,66
    30/5/2025 5,0800 0,40% 5,0200 5,1400 5,0000 33.953 171.360,12
    29/5/2025 5,0600 0,00% 5,1000 5,1000 5,0000 3.982 20.028,54
    28/5/2025 5,0600 0,80% 5,0600 5,1000 5,0000 6.316 31.986,24
    27/5/2025 5,0200 0,40% 5,0000 5,0400 4,9900 9.016 45.225,99
    26/5/2025 5,0000 0,20% 5,0000 5,0400 4,9800 6.412 32.076,94
    23/5/2025 4,9900 -0,60% 5,0200 5,0400 4,8800 15.170 75.378,14
    22/5/2025 5,0200 -0,79% 5,0600 5,1600 5,0000 9.278 46.742,84
    21/5/2025 5,0600 -1,17% 5,1000 5,2800 4,9800 37.138 188.630,74
    20/5/2025 5,1200 -0,78% 5,1600 5,1600 5,0600 10.851 55.500,80
    19/5/2025 5,1600 2,38% 5,0000 5,1800 4,9800 57.810 291.675,26
    16/5/2025 5,0400 0,80% 5,0000 5,0600 4,9800 5.931 29.863,75
    15/5/2025 5,0000 -0,79% 5,0400 5,0600 4,9800 5.331 26.744,07
    14/5/2025 5,0400 2,23% 4,9300 5,0400 4,9200 12.428 62.280,06
    13/5/2025 4,9300 -0,80% 4,9900 5,0600 4,9200 8.153 40.689,19
    12/5/2025 4,9700 1,22% 5,0000 5,0000 4,9300 4.229 20.974,81
    09/5/2025 4,9100 -0,61% 4,9400 4,9500 4,8900 1.125 5.523,99
    08/5/2025 4,9400 -0,60% 5,0000 5,0800 4,8500 4.310 21.296,00
    07/5/2025 4,9700 -0,60% 5,0000 5,0000 4,9500 1.460 7.270,55
    06/5/2025 5,0000 1,21% 4,9500 5,0400 4,9200 3.785 18.763,00
    05/5/2025 4,9400 1,23% 4,9000 5,0000 4,8600 9.639 47.608,42
    02/5/2025 4,8800 1,88% 4,9000 4,9400 4,8800 6.262 30.718,09
    30/4/2025 4,7900 -0,62% 4,8100 4,8400 4,7800 3.239 15.534,25
    29/4/2025 4,8200 0,00% 4,8400 4,9000 4,7600 5.839 28.037,85
    28/4/2025 4,8200 -0,41% 4,8000 4,8500 4,7900 5.974 28.731,96
    25/4/2025 4,8400 -0,21% 4,8200 4,8400 4,8200 300 1.449,00
    24/4/2025 4,8500 1,04% 4,8200 4,9000 4,8000 3.224 15.642,60
    23/4/2025 4,8000 0,63% 4,7100 4,8900 4,7100 2.941 14.003,19
    22/4/2025 4,7700 2,58% 4,6300 4,7700 4,6300 2.855 13.444,14
    17/4/2025 4,6500 -0,64% 4,6800 4,6800 4,6100 2.274 10.578,76
    16/4/2025 4,6800 -0,43% 4,6800 4,6900 4,6400 1.588 7.402,29
    15/4/2025 4,7000 -0,21% 4,7600 4,7600 4,6300 2.158 10.178,31
    14/4/2025 4,7100 3,74% 4,5400 4,7600 4,5400 8.745 40.822,67
    11/4/2025 4,5400 -0,22% 4,5400 4,5400 4,5100 760 3.444,40
    10/4/2025 4,5500 1,79% 4,6600 4,6800 4,5000 16.257 73.960,53
    09/4/2025 4,4700 -3,25% 4,5400 4,5800 4,3000 17.373 77.016,78
    08/4/2025 4,6200 3,13% 4,5400 4,6600 4,5400 4.096 18.788,46
    07/4/2025 4,4800 -5,49% 4,6100 4,6100 4,3200 23.096 103.933,37
    04/4/2025 4,7400 -2,87% 4,8800 4,8800 4,6800 8.230 39.118,41
    03/4/2025 4,8800 -0,81% 4,9000 4,9600 4,8400 3.649 17.850,93
    02/4/2025 4,9200 -0,40% 4,9200 4,9400 4,9000 2.761 13.577,37
    01/4/2025 4,9400 1,23% 4,8900 4,9400 4,8300 7.765 37.956,84
    31/3/2025 4,8800 -1,81% 4,9100 4,9200 4,8400 14.725 71.854,38
    28/3/2025 4,9700 -1,00% 5,0200 5,0200 4,9400 7.004 34.795,76
    27/3/2025 5,0200 -1,18% 5,0600 5,1000 4,9800 8.046 40.629,08
    26/3/2025 5,0800 -1,93% 5,1400 5,2400 5,0400 44.274 227.743,56
    24/3/2025 5,1800 6,37% 4,9400 5,2600 4,9400 67.141 342.574,22
    21/3/2025 4,8700 1,88% 4,7800 4,8700 4,7600 3.169 15.209,97
    20/3/2025 4,7800 -1,24% 4,8300 4,8300 4,7300 6.032 28.725,85
    19/3/2025 4,8400 -0,21% 4,8500 4,8500 4,7400 5.512 26.563,90
    18/3/2025 4,8500 0,41% 4,8600 4,8900 4,7800 5.864 28.333,30
    17/3/2025 4,8300 -0,21% 4,8000 4,8400 4,8000 2.940 14.213,52
    14/3/2025 4,8400 1,26% 4,7700 4,8400 4,7600 3.864 18.578,87
    13/3/2025 4,7800 1,27% 4,7300 4,8100 4,7200 5.192 24.811,83
    12/3/2025 4,7200 0,43% 4,6900 4,7600 4,6800 5.978 28.162,34
    11/3/2025 4,7000 -0,21% 4,7000 4,7400 4,6800 2.857 13.442,90
    10/3/2025 4,7100 -0,63% 4,7400 4,7400 4,6900 1.560 7.346,68
    07/3/2025 4,7400 -0,21% 4,7200 4,7500 4,7200 1.172 5.554,22
    06/3/2025 4,7500 -0,63% 4,7800 4,7800 4,7500 619 2.949,73
    05/3/2025 4,7800 1,06% 4,7300 4,7800 4,7100 3.808 18.029,24
    04/3/2025 4,7300 -3,67% 4,8800 4,8800 4,7100 3.527 16.881,20
    28/2/2025 4,9100 4,47% 4,6900 4,9100 4,6900 1.003 4.819,16
    27/2/2025 4,7000 -2,08% 4,7600 4,7700 4,7000 4.841 22.815,16
    26/2/2025 4,8000 1,69% 4,7200 4,8200 4,7000 4.760 22.756,64
    25/2/2025 4,7200 -1,05% 4,7500 4,7500 4,7000 7.066 33.297,53
    24/2/2025 4,7700 -1,65% 4,8500 4,8500 4,7300 7.557 36.165,07
    21/2/2025 4,8500 -0,21% 4,8100 4,8500 4,8100 6.252 30.314,13
    20/2/2025 4,8600 1,25% 4,8800 4,8800 4,7900 3.672 17.778,07
    19/2/2025 4,8000 -1,23% 4,8500 4,9600 4,7600 12.289 59.522,75
    18/2/2025 4,8600 -1,02% 4,9300 4,9300 4,8200 21.297 103.346,38
    17/2/2025 4,9100 -0,20% 4,9800 4,9800 4,8800 3.316 16.378,49
    14/2/2025 4,9200 1,23% 4,8800 4,9600 4,8600 9.870 48.364,83
    13/2/2025 4,8600 2,10% 4,7600 4,8700 4,7300 34.245 163.019,59
    12/2/2025 4,7600 0,00% 4,7900 4,7900 4,7500 1.616 7.716,46
    11/2/2025 4,7600 -0,42% 4,8000 4,8000 4,7100 7.993 37.953,63
    10/2/2025 4,7800 -0,83% 4,8700 4,8700 4,7800 8.042 38.698,84
    07/2/2025 4,8200 2,77% 4,6800 4,8400 4,6800 25.830 122.487,21
    06/2/2025 4,6900 2,18% 4,6300 4,7000 4,6000 11.939 55.661,10
    05/2/2025 4,5900 0,22% 4,5600 4,6000 4,5200 4.997 22.763,38
    04/2/2025 4,5800 0,88% 4,4800 4,5800 4,4800 3.095 14.103,30
    03/2/2025 4,5400 -2,16% 4,6000 4,6300 4,4900 13.276 60.695,52
    31/1/2025 4,6400 1,75% 4,5800 4,6600 4,5700 16.944 78.123,02
    30/1/2025 4,5600 -0,22% 4,6100 4,6100 4,5600 23.320 106.427,63
    29/1/2025 4,5700 -0,44% 4,6000 4,6000 4,5400 2.242 10.225,38
    28/1/2025 4,5900 0,22% 4,5400 4,6000 4,5000 11.163 50.700,94
    27/1/2025 4,5800 0,22% 4,5600 4,6000 4,4800 10.598 48.130,34
    24/1/2025 4,5700 -0,65% 4,5900 4,6000 4,5300 6.255 28.508,33
    23/1/2025 4,6000 0,00% 4,6200 4,6200 4,5800 1.110 5.097,34
    22/1/2025 4,6000 -0,22% 4,6300 4,6300 4,5700 4.032 18.493,09
    21/1/2025 4,6100 0,66% 4,5800 4,6600 4,5700 1.619 7.465,07
    20/1/2025 4,5800 -1,29% 4,6200 4,6200 4,5000 4.064 18.565,62
    17/1/2025 4,6400 0,00% 4,6400 4,6800 4,5900 2.573 11.890,63
    16/1/2025 4,6400 0,87% 4,6300 4,6400 4,6000 1.255 5.799,90
    15/1/2025 4,6000 0,88% 4,5300 4,6000 4,4900 9.875 44.887,44
    14/1/2025 4,5600 -0,87% 4,6100 4,6100 4,5400 2.300 10.486,67
    13/1/2025 4,6000 -1,29% 4,6200 4,6500 4,5800 9.328 42.949,94
    10/1/2025 4,6600 -0,85% 4,6900 4,7000 4,6300 5.339 24.810,63
    09/1/2025 4,7000 -0,42% 4,7000 4,7200 4,6900 6.577 30.910,60
    08/1/2025 4,7200 -0,84% 4,7500 4,7600 4,6600 6.707 31.459,05
    07/1/2025 4,7600 1,49% 4,6900 4,7800 4,6900 7.787 36.715,17
    03/1/2025 4,6900 0,00% 4,7000 4,7000 4,6500 3.355 15.697,28
    02/1/2025 4,6900 -0,42% 4,7200 4,7200 4,6800 1.643 7.700,05
    31/12/2024 4,7100 0,21% 4,7000 4,7100 4,6400 5.822 27.302,66
    30/12/2024 4,7000 0,86% 4,6800 4,7400 4,6600 2.815 13.214,22
    27/12/2024 4,6600 -0,85% 4,7200 4,7200 4,6400 6.027 28.021,80
    24/12/2024 4,7000 0,00% 4,7500 4,7500 4,6800 8.775 41.253,07
    23/12/2024 4,7000 -1,05% 4,7500 4,7500 4,6800 8.775 41.253,07
    20/12/2024 4,7500 -0,21% 4,7600 4,7800 4,7000 103.139 484.811,48
    19/12/2024 4,7600 -0,63% 4,7800 4,8000 4,7000 1.306 6.185,81
    18/12/2024 4,7900 0,00% 4,8000 4,8000 4,7500 221 1.054,24
    17/12/2024 4,7900 0,84% 4,7300 4,8500 4,7000 7.040 33.620,69
    16/12/2024 4,7500 -1,66% 4,8300 4,8300 4,7300 986 4.700,13
    13/12/2024 4,8300 0,42% 4,8500 4,8700 4,8200 4.862 23.536,02
    12/12/2024 4,8100 0,21% 4,8000 4,8500 4,7800 3.499 16.806,27
    11/12/2024 4,8000 3,67% 4,6600 4,8400 4,6600 22.441 107.131,47
    10/12/2024 4,6300 4,28% 4,4000 4,6800 4,4000 10.510 47.392,87
    09/12/2024 4,4400 0,91% 4,4600 4,4600 4,3500 4.818 21.261,32
    06/12/2024 4,4000 -0,90% 4,4300 4,4700 4,3900 2.579 11.466,10
    05/12/2024 4,4400 2,54% 4,2700 4,4400 4,2700 2.770 12.087,11
    04/12/2024 4,3300 1,17% 4,2800 4,3300 4,2700 4.139 17.721,78
    03/12/2024 4,2800 -1,83% 4,3600 4,3600 4,2700 2.945 12.676,63
    02/12/2024 4,3600 3,07% 4,2800 4,3700 4,2800 760 3.268,65
    29/11/2024 4,2300 -2,76% 4,3500 4,3800 4,1600 6.273 26.495,59
    28/11/2024 4,3500 0,69% 4,3500 4,3500 4,3500 151 656,85
    27/11/2024 4,3200 0,23% 4,3400 4,3400 4,2700 1.368 5.863,16
    26/11/2024 4,3100 -0,23% 4,3200 4,3200 4,3100 2.234 9.628,64
    25/11/2024 4,3200 0,93% 4,2800 4,3200 4,2800 405 1.743,60
    22/11/2024 4,2800 -0,23% 4,3400 4,3400 4,2400 890 3.798,24
    21/11/2024 4,2900 0,23% 4,2800 4,3000 4,2800 1.480 6.354,25
    20/11/2024 4,2800 -0,23% 4,2900 4,2900 4,2000 6.780 28.754,28
    19/11/2024 4,2900 0,23% 4,3500 4,3500 4,1300 4.359 18.524,86
    18/11/2024 4,2800 -2,51% 4,3400 4,4000 4,2800 4.577 19.778,11
    15/11/2024 4,3900 0,46% 4,3700 4,4000 4,3400 1.142 4.988,89
    14/11/2024 4,3700 -0,46% 4,3900 4,3900 4,3100 153 662,73
    13/11/2024 4,3900 0,00% 4,3500 4,3900 4,3000 864 3.764,33
    12/11/2024 4,3900 0,92% 4,3400 4,3900 4,3400 791 3.441,20
    11/11/2024 4,3500 0,69% 4,3200 4,3500 4,3000 851 3.674,35
    08/11/2024 4,3200 0,00% 4,3400 4,3400 4,3200 355 1.534,90
    07/11/2024 4,3200 -0,69% 4,3500 4,3500 4,3200 85 369,12
    06/11/2024 4,3500 0,69% 4,3100 4,4500 4,3000 3.129 13.582,34
    05/11/2024 4,3200 0,47% 4,3500 4,3500 4,3000 710 3.066,65
    04/11/2024 4,3000 -0,46% 4,3700 4,3700 4,3000 417 1.795,76
    01/11/2024 4,3200 -0,46% 4,3700 4,3700 4,2600 2.495 10.717,77
    31/10/2024 4,3400 -2,03% 4,4200 4,4200 4,3100 1.770 7.702,33
    30/10/2024 4,4300 -0,23% 4,4500 4,4600 4,2600 1.738 7.636,10
    29/10/2024 4,4400 2,07% 4,3500 4,4600 4,3500 859 3.815,23
    25/10/2024 4,3500 -0,23% 4,3400 4,3600 4,3300 900 3.912,30
    24/10/2024 4,3600 -0,91% 4,3700 4,4000 4,3600 1.270 5.558,79
    23/10/2024 4,4000 -0,45% 4,3000 4,4000 4,3000 1.313 5.694,08
    22/10/2024 4,4200 -0,67% 4,4500 4,4500 4,2600 877 3.825,65
    21/10/2024 4,4500 0,23% 4,4100 4,4500 4,4100 181 805,06
    18/10/2024 4,4400 0,00% 4,4400 4,4400 4,4000 1.172 5.191,13
    17/10/2024 4,4400 -0,22% 4,4800 4,4800 4,3800 3.550 15.685,29
    16/10/2024 4,4500 0,00% 4,4300 4,4500 4,4300 970 4.309,50
    15/10/2024 4,4500 1,14% 4,4300 4,4500 4,4300 970 8.075,20
    14/10/2024 4,4000 1,15% 4,3200 4,4000 4,3200 1.229 5.361,25
    11/10/2024 4,3500 1,64% 4,3200 4,3700 4,2900 4.753 20.464,04
    10/10/2024 4,2800 -0,93% 4,4000 4,4000 4,2800 2.184 9.430,90
    09/10/2024 4,3200 -1,14% 4,4000 4,4000 4,2800 9.044 39.241,06
    08/10/2024 4,3700 -1,13% 4,4600 4,4600 4,3400 11.029 48.162,82
    07/10/2024 4,4200 -3,07% 4,5500 4,5600 4,4200 6.612 29.595,64
    04/10/2024 4,5600 -0,44% 4,5800 4,5800 4,5100 5.514 25.032,75
    03/10/2024 4,5800 0,00% 4,5600 4,5900 4,5000 1.951 8.852,38
    02/10/2024 4,5800 -1,72% 4,6800 4,6800 4,5000 7.634 34.692,31
    01/10/2024 4,6600 -5,09% 4,8600 4,8600 4,6200 38.589 181.109,06
    30/9/2024 4,9100 -0,81% 4,9500 4,9500 4,9000 2.956 14.537,26
    27/9/2024 4,9500 0,20% 4,9400 5,0000 4,9100 6.302 31.149,32
    26/9/2024 4,9400 0,82% 4,9400 4,9400 4,8900 1.417 6.974,37
    25/9/2024 4,9000 0,82% 4,8600 4,9000 4,8500 4.069 19.850,96
    24/9/2024 4,8600 -0,82% 4,9300 4,9700 4,8500 7.779 37.875,72
    23/9/2024 4,9000 0,41% 4,8900 4,9400 4,8900 5.432 26.610,35
    20/9/2024 4,8800 -0,41% 4,8700 4,9100 4,8400 11.341 55.342,00
    19/9/2024 4,9000 0,62% 4,8600 4,9000 4,8300 9.832 47.991,04
    18/9/2024 4,8700 1,67% 4,8200 4,8700 4,8100 3.866 18.708,61
    17/9/2024 4,7900 -1,24% 4,8700 4,8800 4,7900 3.021 14.539,81
    16/9/2024 4,8500 -0,82% 4,8900 4,8900 4,7900 5.665 27.286,33
    13/9/2024 4,8900 0,41% 4,9200 4,9200 4,8700 654 3.194,07
    12/9/2024 4,8700 -1,02% 4,9400 5,0000 4,8100 7.895 38.488,96
    11/9/2024 4,9200 0,00% 4,9600 4,9600 4,8900 690 3.390,58
    10/9/2024 4,9200 -0,40% 4,9800 4,9800 4,8800 6.579 32.304,94
    09/9/2024 4,9400 0,82% 4,9500 5,0400 4,9000 19.215 95.392,89
    06/9/2024 4,9000 -0,61% 4,9100 4,9100 4,8000 1.513 7.369,01
    05/9/2024 4,9300 0,41% 4,8700 5,0000 4,8700 7.738 38.153,66
    04/9/2024 4,9100 -0,41% 4,9000 4,9100 4,8800 509 2.491,40
    03/9/2024 4,9300 -0,20% 4,9400 4,9400 4,9000 2.530 12.453,03
    02/9/2024 4,9400 0,00% 4,9400 4,9400 4,9200 1.258 6.209,18
    30/8/2024 4,9400 0,82% 4,9400 4,9400 4,9000 2.250 11.039,00
    29/8/2024 4,9000 0,00% 4,9200 4,9200 4,9000 975 4.778,40
    28/8/2024 4,9000 -0,20% 4,9000 4,9100 4,9000 484 2.372,67
    27/8/2024 4,9100 -0,41% 4,9400 4,9400 4,9000 5.513 27.072,38
    26/8/2024 4,9300 1,44% 4,9000 4,9500 4,8600 13.009 63.812,69
    23/8/2024 4,8600 -0,61% 4,9000 4,9000 4,8100 1.003 4.842,72
    22/8/2024 4,8900 -0,20% 4,8000 4,8900 4,8000 6.339 30.586,23
    21/8/2024 4,9000 -0,20% 4,8800 4,9000 4,8400 3.320 16.158,30
    20/8/2024 4,9100 -1,01% 4,9300 4,9300 4,8800 1.102 5.410,53
    19/8/2024 4,9600 1,85% 4,8700 4,9600 4,8500 535 2.605,24
    16/8/2024 4,8700 -1,22% 5,0000 5,0000 4,8700 2.308 11.275,41
    14/8/2024 4,9300 0,61% 4,9600 4,9600 4,8800 3.014 14.769,90
    13/8/2024 4,9000 0,82% 4,8900 4,9300 4,8700 3.248 15.925,90
    12/8/2024 4,8600 -0,41% 4,8800 4,9000 4,8400 2.858 13.908,44
    09/8/2024 4,8800 -0,41% 4,9000 4,9200 4,8100 2.803 13.694,82
    08/8/2024 4,9000 0,00% 4,9200 4,9200 4,8700 1.446 7.076,12
    07/8/2024 4,9000 1,24% 4,8600 4,9000 4,8600 3.798 18.560,63
    06/8/2024 4,8400 2,54% 4,8000 4,8800 4,8000 1.194 5.754,87
    05/8/2024 4,7200 -5,98% 4,9200 4,9200 4,7100 10.515 50.411,89
    02/8/2024 5,0200 -3,09% 5,1200 5,1200 5,0000 11.343 57.014,68
    01/8/2024 5,1800 0,00% 5,1600 5,3000 5,1200 3.014 15.591,46
    31/7/2024 5,1800 -0,38% 5,2000 5,2000 5,0000 10.891 55.232,94
    30/7/2024 5,2000 1,96% 5,0600 5,2200 5,0000 7.512 38.457,54
    29/7/2024 5,1000 0,00% 5,0800 5,1000 5,0200 7.536 38.106,04
    26/7/2024 5,1000 -0,39% 5,1200 5,1800 5,0000 2.920 14.858,80
    25/7/2024 5,1200 0,39% 5,1000 5,2600 5,0000 2.320 11.841,14
    24/7/2024 5,1000 -1,16% 5,1400 5,2200 5,1000 1.922 9.862,42
    23/7/2024 5,1600 0,39% 5,1400 5,4000 5,0800 25.695 134.225,60
    22/7/2024 5,1400 1,18% 5,0800 5,2800 4,9900 20.508 105.465,68
    19/7/2024 5,0800 0,00% 5,0400 5,0800 5,0400 1.209 6.104,74
    18/7/2024 5,0800 -0,78% 5,1200 5,1400 5,0600 5.814 29.680,98
    17/7/2024 5,1200 2,81% 5,0000 5,1800 5,0000 22.183 112.649,74
    16/7/2024 4,9800 0,61% 4,9900 4,9900 4,9500 14.887 73.820,18
    15/7/2024 4,9500 -0,20% 4,9600 5,0200 4,9000 4.908 24.310,35
    12/7/2024 4,9600 2,48% 4,8100 4,9600 4,7800 9.105 44.329,70
    11/7/2024 4,8400 0,62% 4,8700 4,8700 4,7800 14.121 68.032,80
    10/7/2024 4,8100 1,26% 4,8000 4,9000 4,7700 23.125 112.034,86
    09/7/2024 4,7500 0,21% 4,7400 4,8000 4,7300 6.683 31.798,19
    08/7/2024 4,7400 0,85% 4,7500 4,7500 4,7300 1.469 6.960,71
    05/7/2024 4,7000 1,08% 4,6500 4,7000 4,6500 2.245 10.529,10
    04/7/2024 4,6500 -1,69% 4,5900 4,6900 4,5500 4.220 19.446,68
    03/7/2024 4,7300 -0,42% 4,6600 4,7500 4,6000 1.411 6.592,86
    02/7/2024 4,7500 0,42% 4,7500 4,7700 4,7000 1.022 4.845,32
    01/7/2024 4,7300 0,64% 4,7300 4,7400 4,7000 657 3.091,21
    28/6/2024 4,7000 -1,26% 4,7000 4,7400 4,6900 896 4.211,98
    27/6/2024 4,7600 0,21% 4,7400 4,7700 4,7400 526 2.501,86
    26/6/2024 4,7500 0,00% 4,8000 4,8000 4,6900 1.390 6.542,92

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,6360 13,17 % 0,0740 11
    ΣΑΡΑΝ 1,1700 9,35 % 0,1000 200
    ΚΥΡΙΟ 2,3000 8,49 % 0,1800 66.624
    ΜΟΝΤΑ 4,9900 4,83 % 0,2300 1.519
    ΜΑΘΙΟ 0,9300 3,33 % 0,0300 2.698
    ΑΤΕΚ 1,2700 3,25 % 0,0400 3.617
    AEM 6,1900 3,17 % 0,1900 277.839
    ΜΠΕΛΑ 31,2400 3,10 % 0,9400 116.273
    ΣΑΝΜΕΖΖ 0,2100 2,44 % 0,0050 68.102
    ΑΒΑΞ 2,3000 2,22 % 0,0500 139.683
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΑΝΑΚ 1,3000 -8,45 % -0,1200 1.718
    ΠΡΔ 0,5400 -5,26 % -0,0300 28.299
    ΧΑΙΔΕ 0,9800 -4,85 % -0,0500 2
    ΠΑΙΡ 1,0100 -4,72 % -0,0500 3.723
    ΑΚΡΙΤ 1,0400 -4,15 % -0,0450 6.220
    ΦΟΥΝΤΛ 0,7740 -3,25 % -0,0260 1.675
    ΙΝΤΕΤ 1,4050 -2,77 % -0,0400 8.980
    ΒΙΟΣΚ 2,7000 -2,53 % -0,0700 25.715
    ΙΛΥΔΑ 3,2200 -2,42 % -0,0800 13.378
    ΜΕΝΤΙ 2,4300 -2,41 % -0,0600 2.290
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 12,0000 -1,92 % -0,2350 14.684.338
    ΠΕΙΡ 6,7960 -0,67 % -0,0460 13.954.795
    ΑΛΦΑ 3,5050 -0,37 % -0,0130 11.976.697
    ΕΥΡΩΒ 3,1520 -1,01 % -0,0320 10.953.873
    MTLN 52,1000 -1,98 % -1,0500 7.776.926
    ΟΠΑΠ 18,9800 1,12 % 0,2100 4.419.711
    BOCHGR 7,4600 1,08 % 0,0800 4.063.021
    ΜΠΕΛΑ 31,2400 3,10 % 0,9400 3.581.625
    ΟΤΕ 16,2800 -0,06 % -0,0100 3.537.455
    ΕΛΠΕ 8,1450 -1,63 % -0,1350 3.046.090
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,1520 -1,01 % 3.464.750 10,95εκ.
    ΑΛΦΑ 3,5050 -0,37 % 3.437.279 11,98εκ.
    ΦΒΜΕΖΖ 0,0627 -0,48 % 3.095.010 194,8χιλ.
    ΙΝΛΟΤ 1,2060 0,50 % 2.381.642 2,90εκ.
    ΠΕΙΡ 6,7960 -0,67 % 2.069.144 13,95εκ.
    ΕΤΕ 12,0000 -1,92 % 1.220.446 14,68εκ.
    ΑΔΜΗΕ 3,1650 -1,86 % 713.514 2,25εκ.
    ΚΑΙΡΟΜΕΖ 0,4250 1,67 % 672.747 289,3χιλ.
    BOCHGR 7,4600 1,08 % 544.075 4,06εκ.
    CREDIA 1,4260 -1,66 % 523.330 751,3χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΤΡΑΣΤ 8,8400 0,45 % 30.938 0,99 %
    ΚΥΡΙΟ 2,3000 8,49 % 66.624 0,88 %
    EIS 1,2800 -0,78 % 86.679 0,57 %
    ΤΖΚΑ 1,4600 -0,34 % 16.599 0,54 %
    AEM 6,1900 3,17 % 277.839 0,48 %
    ΙΝΛΟΤ 1,2060 0,50 % 2.381.642 0,39 %
    ΝΑΥΠ 1,2000 -1,64 % 36.054 0,31 %
    ΑΔΜΗΕ 3,1650 -1,86 % 713.514 0,31 %
    ΕΧΑΕ 7,0200 0,43 % 176.288 0,29 %
    ΦΒΜΕΖΖ 0,0627 -0,48 % 3.095.010 0,25 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΚΥΡΙΟ 2,3000 8,49 % 66.624 12,74 %
    ΜΑΘΙΟ 0,9300 3,33 % 2.698 11,67 %
    ΜΟΝΤΑ 4,9900 4,83 % 1.519 10,29 %
    ΛΑΝΑΚ 1,3000 -8,45 % 1.718 9,86 %
    ΠΡΔ 0,5400 -5,26 % 28.299 8,77 %
    ΝΤΟΠΛΕΡ 0,6500 0,00 % 3.460 7,69 %
    ΣΑΝΜΕΖΖ 0,2100 2,44 % 68.102 7,07 %
    ΜΙΓ 4,2500 -1,85 % 28.812 6,70 %
    ΑΤΕΚ 1,2700 3,25 % 3.617 6,50 %
    ΠΑΙΡ 1,0100 -4,72 % 3.723 6,13 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%