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
ΙΝΤΕΡΤΕΚ Α.Ε. (ΙΝΤΕΤ)
1,4050 €
-0,0400 (-2,77%)
- Άνοιγμα 1,4000
- Υψηλό 1,4300
- Χαμηλό 1,3900
- Όγκος 8.980
- Τζίρος 12.573 €
- Πράξεις 24
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
05/9/2025 | 1,4050 | -2,77% | 1,4000 | 1,4300 | 1,3900 | 8.980 | 12.573,65 |
04/9/2025 | 1,4450 | -3,02% | 1,4450 | 1,4450 | 1,4450 | 900 | 1.300,50 |
03/9/2025 | 1,4900 | 0,34% | 1,4550 | 1,5300 | 1,4500 | 20.438 | 30.491,30 |
02/9/2025 | 1,4850 | -2,62% | 1,5250 | 1,5500 | 1,4850 | 2.996 | 4.526,15 |
01/9/2025 | 1,5250 | -0,33% | 1,5900 | 1,5900 | 1,5200 | 3.220 | 4.952,75 |
29/8/2025 | 1,5300 | -1,92% | 1,5250 | 1,5400 | 1,5250 | 1.400 | 2.148,65 |
28/8/2025 | 1,5600 | -1,27% | 1,5650 | 1,5650 | 1,5200 | 1.754 | 2.739,43 |
27/8/2025 | 1,5800 | 0,00% | 1,5900 | 1,6000 | 1,5550 | 3.795 | 6.019,23 |
26/8/2025 | 1,5800 | 1,28% | 1,5750 | 1,5950 | 1,5350 | 9.050 | 14.163,98 |
25/8/2025 | 1,5600 | -0,95% | 1,5750 | 1,6000 | 1,5600 | 6.350 | 9.967,84 |
22/8/2025 | 1,5750 | -5,12% | 1,6300 | 1,6300 | 1,5700 | 13.309 | 21.173,57 |
21/8/2025 | 1,6600 | -0,60% | 1,6800 | 1,6800 | 1,6400 | 4.101 | 6.749,66 |
20/8/2025 | 1,6700 | 0,60% | 1,6250 | 1,6750 | 1,6250 | 7.020 | 11.544,22 |
19/8/2025 | 1,6600 | 0,00% | 1,6550 | 1,6850 | 1,6300 | 8.260 | 13.666,82 |
18/8/2025 | 1,6600 | 0,30% | 1,6550 | 1,6850 | 1,6550 | 2.100 | 3.485,10 |
14/8/2025 | 1,6550 | 4,42% | 1,5800 | 1,7000 | 1,5800 | 20.150 | 33.541,35 |
13/8/2025 | 1,5850 | 0,00% | 1,5850 | 1,6000 | 1,5550 | 7.994 | 12.688,15 |
12/8/2025 | 1,5850 | 0,96% | 1,5700 | 1,6000 | 1,5400 | 8.256 | 12.903,02 |
11/8/2025 | 1,5700 | -0,95% | 1,5950 | 1,6100 | 1,5600 | 8.293 | 13.153,49 |
08/8/2025 | 1,5850 | 1,28% | 1,5800 | 1,6100 | 1,5400 | 9.936 | 15.768,02 |
07/8/2025 | 1,5650 | 3,30% | 1,5600 | 1,5950 | 1,5400 | 9.930 | 15.563,24 |
06/8/2025 | 1,5150 | 0,00% | 1,5300 | 1,5900 | 1,5100 | 11.634 | 17.854,26 |
05/8/2025 | 1,5150 | 1,34% | 1,5000 | 1,5200 | 1,5000 | 9.300 | 14.059,00 |
04/8/2025 | 1,4950 | 1,36% | 1,4300 | 1,5100 | 1,4300 | 12.044 | 17.838,60 |
01/8/2025 | 1,4750 | -3,59% | 1,5150 | 1,5300 | 1,4400 | 30.579 | 45.033,17 |
31/7/2025 | 1,5300 | 0,66% | 1,5300 | 1,5600 | 1,5150 | 5.080 | 7.768,30 |
30/7/2025 | 1,5200 | -3,18% | 1,5650 | 1,5650 | 1,5200 | 3.451 | 5.351,80 |
29/7/2025 | 1,5700 | -0,63% | 1,5800 | 1,6150 | 1,5700 | 7.710 | 12.190,02 |
28/7/2025 | 1,5800 | 0,00% | 1,5800 | 1,6100 | 1,5800 | 9.401 | 14.921,91 |
25/7/2025 | 1,5800 | 1,94% | 1,5700 | 1,5900 | 1,5650 | 14.258 | 22.454,66 |
24/7/2025 | 1,5500 | 1,64% | 1,5400 | 1,5600 | 1,5250 | 14.040 | 21.708,25 |
23/7/2025 | 1,5250 | 2,01% | 1,5000 | 1,5800 | 1,4850 | 25.856 | 39.807,31 |
22/7/2025 | 1,4950 | -1,64% | 1,5300 | 1,5300 | 1,4500 | 17.875 | 26.718,37 |
21/7/2025 | 1,5200 | 8,19% | 1,4400 | 1,5300 | 1,3950 | 33.626 | 49.754,61 |
18/7/2025 | 1,4050 | 0,36% | 1,4150 | 1,4400 | 1,4000 | 20.104 | 28.636,39 |
17/7/2025 | 1,4000 | 1,82% | 1,3800 | 1,4150 | 1,3800 | 24.957 | 34.947,20 |
16/7/2025 | 1,3750 | 5,77% | 1,2800 | 1,3900 | 1,2800 | 105.323 | 142.608,11 |
15/7/2025 | 1,3000 | 3,17% | 1,2700 | 1,3400 | 1,2550 | 179.692 | 231.818,78 |
14/7/2025 | 1,2600 | 0,00% | 1,2600 | 1,2650 | 1,2600 | 5.500 | 6.940,00 |
11/7/2025 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 7.788 | 9.812,88 |
10/7/2025 | 1,2600 | 0,00% | 1,2600 | 1,2650 | 1,2550 | 7.351 | 9.273,26 |
09/7/2025 | 1,2600 | 0,00% | 1,2550 | 1,2700 | 1,2550 | 26.954 | 34.047,35 |
08/7/2025 | 1,2600 | 0,40% | 1,2550 | 1,2600 | 1,2550 | 37.050 | 46.512,75 |
07/7/2025 | 1,2550 | 0,40% | 1,2550 | 1,2550 | 1,2500 | 20.031 | 25.131,25 |
04/7/2025 | 1,2500 | 0,00% | 1,2550 | 1,2550 | 1,2500 | 1.515 | 1.896,25 |
03/7/2025 | 1,2500 | -0,40% | 1,2600 | 1,2650 | 1,2500 | 4.001 | 5.054,97 |
02/7/2025 | 1,2550 | -0,40% | 1,2600 | 1,2650 | 1,2550 | 11.550 | 14.554,24 |
01/7/2025 | 1,2600 | 0,00% | 1,2650 | 1,2650 | 1,2600 | 4.001 | 5.055,54 |
30/6/2025 | 1,2600 | -0,40% | 1,2600 | 1,2650 | 1,2550 | 10.181 | 12.803,62 |
27/6/2025 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2550 | 79.199 | 99.619,23 |
26/6/2025 | 1,2650 | 0,40% | 1,2600 | 1,2650 | 1,2600 | 9.433 | 11.885,60 |
25/6/2025 | 1,2600 | 0,00% | 1,2650 | 1,2650 | 1,2550 | 1.989 | 2.504,20 |
24/6/2025 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 7.075 | 8.876,16 |
23/6/2025 | 1,2600 | 0,40% | 1,2600 | 1,2650 | 1,2500 | 3.900 | 4.912,75 |
20/6/2025 | 1,2550 | 0,00% | 1,2500 | 1,2550 | 1,2500 | 5.500 | 6.882,50 |
19/6/2025 | 1,2550 | 0,40% | 1,2600 | 1,2600 | 1,2500 | 4.600 | 5.775,00 |
18/6/2025 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 15.500 | 19.375,00 |
17/6/2025 | 1,2600 | -0,40% | 1,2700 | 1,2700 | 1,2500 | 15.866 | 20.008,47 |
16/6/2025 | 1,2650 | 0,80% | 1,2650 | 1,2650 | 1,2650 | 8.795 | 11.125,68 |
13/6/2025 | 1,2550 | -0,40% | 1,2500 | 1,2550 | 1,2500 | 6.450 | 8.065,00 |
12/6/2025 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 2.500 | 3.150,00 |
11/6/2025 | 1,2600 | 0,80% | 1,2650 | 1,2650 | 1,2600 | 6.000 | 7.572,00 |
10/6/2025 | 1,2500 | -0,40% | 1,2500 | 1,2500 | 1,2500 | 3.000 | 3.750,00 |
06/6/2025 | 1,2550 | -0,40% | 1,2600 | 1,2600 | 1,2500 | 11.785 | 14.768,75 |
05/6/2025 | 1,2600 | 0,80% | 1,2500 | 1,2650 | 1,2500 | 7.679 | 9.613,83 |
04/6/2025 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 4.143 | 5.178,75 |
03/6/2025 | 1,2500 | 0,00% | 1,2500 | 1,2550 | 1,2450 | 31.000 | 38.794,22 |
02/6/2025 | 1,2500 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 12.900 | 16.159,00 |
30/5/2025 | 1,2500 | -0,40% | 1,2500 | 1,2600 | 1,2500 | 14.503 | 18.154,59 |
29/5/2025 | 1,2550 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 5.199 | 6.518,75 |
28/5/2025 | 1,2550 | -0,40% | 1,2500 | 1,2600 | 1,2500 | 15.508 | 19.399,09 |
27/5/2025 | 1,2600 | 0,80% | 1,2500 | 1,2700 | 1,2450 | 23.268 | 29.318,45 |
26/5/2025 | 1,2500 | 0,40% | 1,2500 | 1,2500 | 1,2500 | 24.996 | 31.245,00 |
23/5/2025 | 1,2450 | -1,19% | 1,2550 | 1,2550 | 1,2400 | 131.406 | 163.298,67 |
22/5/2025 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 8.115 | 10.166,25 |
21/5/2025 | 1,2600 | 0,40% | 1,2550 | 1,2600 | 1,2500 | 2.748 | 3.443,55 |
20/5/2025 | 1,2550 | 0,40% | 1,2650 | 1,2650 | 1,2500 | 3.093 | 3.880,19 |
19/5/2025 | 1,2500 | -0,40% | 1,2500 | 1,2650 | 1,2450 | 23.802 | 29.826,25 |
16/5/2025 | 1,2550 | 0,00% | 1,2550 | 1,2550 | 1,2450 | 4.642 | 5.803,75 |
15/5/2025 | 1,2550 | 0,00% | 1,2500 | 1,2550 | 1,2450 | 11.611 | 14.499,99 |
14/5/2025 | 1,2550 | 0,00% | 1,2500 | 1,2550 | 1,2450 | 31.753 | 39.616,87 |
13/5/2025 | 1,2550 | 0,80% | 1,2400 | 1,2550 | 1,2400 | 6.758 | 8.405,42 |
12/5/2025 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2400 | 13.189 | 16.392,31 |
09/5/2025 | 1,2450 | 0,40% | 1,2400 | 1,2600 | 1,2400 | 33.072 | 41.236,68 |
08/5/2025 | 1,2400 | -0,40% | 1,2450 | 1,2600 | 1,2400 | 11.071 | 13.778,44 |
07/5/2025 | 1,2450 | 0,00% | 1,2500 | 1,2600 | 1,2400 | 25.910 | 32.200,48 |
06/5/2025 | 1,2450 | 0,00% | 1,2400 | 1,2500 | 1,2400 | 24.568 | 30.553,11 |
05/5/2025 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2400 | 30.427 | 37.746,84 |
02/5/2025 | 1,2450 | 0,40% | 1,2450 | 1,2500 | 1,2400 | 28.339 | 35.148,53 |
30/4/2025 | 1,2400 | -0,40% | 1,2500 | 1,2550 | 1,2350 | 121.569 | 150.787,70 |
29/4/2025 | 1,2450 | 6,41% | 1,2300 | 1,2550 | 1,2300 | 64.198 | 80.040,53 |
28/4/2025 | 1,1700 | -3,31% | 1,2100 | 1,2350 | 1,1600 | 4.204 | 4.965,61 |
25/4/2025 | 1,2100 | 5,22% | 1,1500 | 1,2350 | 1,1400 | 33.216 | 39.492,34 |
24/4/2025 | 1,1500 | -0,86% | 1,1450 | 1,1700 | 1,1400 | 5.958 | 6.837,37 |
23/4/2025 | 1,1600 | 0,00% | 1,1450 | 1,1650 | 1,1450 | 1.280 | 1.484,25 |
22/4/2025 | 1,1600 | -0,43% | 1,1700 | 1,1700 | 1,1550 | 5.670 | 6.573,55 |
17/4/2025 | 1,1650 | 2,64% | 1,1550 | 1,1700 | 1,1250 | 18.437 | 21.232,80 |
16/4/2025 | 1,1350 | 0,00% | 1,1300 | 1,1450 | 1,1300 | 2.908 | 3.294,97 |
15/4/2025 | 1,1350 | 1,34% | 1,1500 | 1,1500 | 1,1150 | 19.915 | 22.468,29 |
14/4/2025 | 1,1200 | -0,44% | 1,1300 | 1,1600 | 1,1200 | 23.622 | 26.986,24 |
11/4/2025 | 1,1250 | 0,90% | 1,1150 | 1,1400 | 1,1000 | 37.790 | 41.964,15 |
10/4/2025 | 1,1150 | -2,19% | 1,1700 | 1,1800 | 1,1150 | 35.397 | 40.265,03 |
09/4/2025 | 1,1400 | 0,88% | 1,1500 | 1,1900 | 1,1150 | 72.295 | 82.869,18 |
08/4/2025 | 1,1300 | 29,59% | 0,8880 | 1,1300 | 0,8880 | 129.279 | 137.581,17 |
07/4/2025 | 0,8720 | -2,02% | 0,8700 | 0,9140 | 0,8020 | 28.635 | 24.212,89 |
04/4/2025 | 0,8900 | -17,59% | 1,0600 | 1,0900 | 0,8820 | 112.342 | 104.007,61 |
03/4/2025 | 1,0800 | -3,14% | 1,0650 | 1,1000 | 1,0650 | 2.179 | 2.369,91 |
02/4/2025 | 1,1150 | 2,29% | 1,1150 | 1,1150 | 1,1100 | 1.046 | 1.163,79 |
01/4/2025 | 1,0900 | 2,83% | 1,0900 | 1,0900 | 1,0900 | 220 | 239,80 |
31/3/2025 | 1,0600 | -6,61% | 1,0950 | 1,1100 | 1,0600 | 10.677 | 11.428,85 |
28/3/2025 | 1,1350 | 2,25% | 1,1100 | 1,1400 | 1,1100 | 2.210 | 2.472,66 |
27/3/2025 | 1,1100 | 0,00% | 1,1050 | 1,1200 | 1,0900 | 1.492 | 1.653,11 |
26/3/2025 | 1,1100 | 0,91% | 1,1000 | 1,1200 | 1,0850 | 8.316 | 9.158,07 |
24/3/2025 | 1,1000 | -0,45% | 1,1000 | 1,1050 | 1,0800 | 2.024 | 2.220,22 |
21/3/2025 | 1,1050 | 0,45% | 1,0750 | 1,1050 | 1,0700 | 3.494 | 3.765,17 |
20/3/2025 | 1,1000 | -1,35% | 1,1000 | 1,1000 | 1,0750 | 9.235 | 10.019,17 |
19/3/2025 | 1,1150 | -0,89% | 1,1200 | 1,1250 | 1,0900 | 2.428 | 2.675,08 |
18/3/2025 | 1,1250 | 3,21% | 1,1100 | 1,1250 | 1,0900 | 10.945 | 12.127,84 |
17/3/2025 | 1,0900 | -0,91% | 1,0900 | 1,1200 | 1,0850 | 1.813 | 1.979,73 |
14/3/2025 | 1,1000 | -2,22% | 1,1000 | 1,1350 | 1,1000 | 14.745 | 16.332,90 |
13/3/2025 | 1,1250 | 5,63% | 1,0950 | 1,1400 | 1,0900 | 13.210 | 14.774,35 |
12/3/2025 | 1,0650 | -8,97% | 1,1600 | 1,1800 | 1,0650 | 90.941 | 100.227,31 |
11/3/2025 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
10/3/2025 | 1,1700 | 0,00% | 1,1450 | 1,1800 | 1,1300 | 3.141 | 3.618,59 |
07/3/2025 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 50 | 58,50 |
06/3/2025 | 1,1700 | -0,85% | 1,2150 | 1,2350 | 1,1500 | 12.147 | 14.265,64 |
05/3/2025 | 1,1800 | -4,84% | 1,2200 | 1,2500 | 1,1750 | 36.146 | 43.532,21 |
04/3/2025 | 1,2400 | -1,20% | 1,2550 | 1,3200 | 1,2100 | 61.020 | 76.151,02 |
28/2/2025 | 1,2550 | 5,46% | 1,1900 | 1,2800 | 1,1900 | 465.067 | 556.115,31 |
27/2/2025 | 1,1900 | 0,85% | 1,1800 | 1,1950 | 1,1800 | 1.485 | 1.765,38 |
26/2/2025 | 1,1800 | 6,31% | 1,1200 | 1,2100 | 1,1200 | 7.077 | 8.318,94 |
25/2/2025 | 1,1100 | 2,30% | 1,1100 | 1,1100 | 1,1100 | 1 | 1,11 |
24/2/2025 | 1,0850 | -3,13% | 1,0950 | 1,0950 | 1,0850 | 537 | 584,97 |
21/2/2025 | 1,1200 | -2,18% | 1,1400 | 1,1400 | 1,1100 | 874 | 972,80 |
20/2/2025 | 1,1450 | 0,00% | 1,1450 | 1,1450 | 1,1450 | ,00 | |
19/2/2025 | 1,1450 | -2,14% | 1,1400 | 1,1500 | 1,1200 | 1.615 | 1.822,38 |
18/2/2025 | 1,1700 | 2,63% | 1,1300 | 1,1700 | 1,1300 | 781 | 901,12 |
17/2/2025 | 1,1400 | -0,87% | 1,1300 | 1,1400 | 1,1250 | 920 | 1.042,83 |
14/2/2025 | 1,1500 | 0,88% | 1,1200 | 1,1500 | 1,1200 | 1.160 | 1.315,75 |
13/2/2025 | 1,1400 | 2,24% | 1,1300 | 1,1400 | 1,1300 | 765 | 869,45 |
12/2/2025 | 1,1150 | -1,76% | 1,1200 | 1,1200 | 1,1000 | 1.285 | 1.421,78 |
11/2/2025 | 1,1350 | 1,79% | 1,0900 | 1,1400 | 1,0900 | 1.267 | 1.396,52 |
10/2/2025 | 1,1150 | 0,45% | 1,0850 | 1,1200 | 1,0800 | 2.742 | 2.999,37 |
07/2/2025 | 1,1100 | 1,83% | 1,0700 | 1,1200 | 1,0500 | 11.753 | 12.570,01 |
06/2/2025 | 1,0900 | -2,24% | 1,0850 | 1,1150 | 1,0850 | 500 | 547,25 |
05/2/2025 | 1,1150 | 0,00% | 1,1150 | 1,1150 | 1,1150 | ,00 | |
04/2/2025 | 1,1150 | 0,90% | 1,1050 | 1,1150 | 1,0700 | 7.765 | 8.558,24 |
03/2/2025 | 1,1050 | -3,91% | 1,0950 | 1,1200 | 1,0800 | 5.274 | 5.840,37 |
31/1/2025 | 1,1500 | 1,32% | 1,1000 | 1,1500 | 1,1000 | 168 | 189,86 |
30/1/2025 | 1,1350 | 2,25% | 1,1000 | 1,1400 | 1,1000 | 3.333 | 3.730,41 |
29/1/2025 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
28/1/2025 | 1,1100 | -3,06% | 1,1400 | 1,1700 | 1,1100 | 3.377 | 3.794,13 |
27/1/2025 | 1,1450 | 1,33% | 1,1450 | 1,1450 | 1,1450 | 440 | 503,80 |
24/1/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 565 | 638,45 |
23/1/2025 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1250 | 250 | 283,00 |
22/1/2025 | 1,1500 | -0,43% | 1,1250 | 1,1500 | 1,1250 | 1.399 | 1.586,63 |
21/1/2025 | 1,1550 | 1,32% | 1,1500 | 1,1650 | 1,1200 | 4.185 | 4.810,82 |
20/1/2025 | 1,1400 | 1,79% | 1,1050 | 1,1400 | 1,1000 | 3.100 | 3.530,10 |
17/1/2025 | 1,1200 | -3,45% | 1,1650 | 1,1700 | 1,1100 | 4.834 | 5.456,33 |
16/1/2025 | 1,1600 | -1,69% | 1,1500 | 1,1600 | 1,1350 | 1.384 | 1.593,03 |
15/1/2025 | 1,1800 | -2,48% | 1,1800 | 1,1850 | 1,1650 | 3.700 | 4.347,15 |
14/1/2025 | 1,2100 | -1,63% | 1,2500 | 1,2500 | 1,1900 | 3.375 | 4.078,70 |
13/1/2025 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2200 | 1.850 | 2.274,50 |
10/1/2025 | 1,2300 | 0,41% | 1,2200 | 1,2600 | 1,2000 | 2.857 | 3.555,40 |
09/1/2025 | 1,2250 | 2,08% | 1,2500 | 1,2500 | 1,1750 | 8.673 | 10.430,96 |
08/1/2025 | 1,2000 | 2,13% | 1,1300 | 1,2200 | 1,1300 | 25.681 | 30.133,44 |
07/1/2025 | 1,1750 | 1,29% | 1,1450 | 1,1750 | 1,1300 | 3.190 | 3.687,60 |
03/1/2025 | 1,1600 | 2,20% | 1,1550 | 1,1600 | 1,1300 | 2.889 | 3.325,94 |
02/1/2025 | 1,1350 | 3,18% | 1,1400 | 1,1500 | 1,1000 | 7.973 | 9.076,27 |
31/12/2024 | 1,1000 | 4,76% | 1,0500 | 1,1000 | 1,0500 | 9.561 | 10.311,80 |
30/12/2024 | 1,0500 | 0,00% | 1,0300 | 1,0500 | 1,0300 | 1.213 | 1.267,67 |
27/12/2024 | 1,0500 | 0,00% | 1,0450 | 1,0500 | 1,0450 | 500 | 524,75 |
24/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
23/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
20/12/2024 | 1,0500 | 0,00% | 1,0400 | 1,0500 | 1,0400 | 2.600 | 2.705,00 |
19/12/2024 | 1,0500 | 0,00% | 1,0200 | 1,0500 | 1,0200 | 4.010 | 4.150,38 |
18/12/2024 | 1,0500 | -1,87% | 1,0400 | 1,0500 | 1,0100 | 13.494 | 13.925,44 |
17/12/2024 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
16/12/2024 | 1,0700 | 0,47% | 1,0600 | 1,0700 | 1,0400 | 3.824 | 4.065,42 |
13/12/2024 | 1,0650 | 1,91% | 1,0350 | 1,0650 | 1,0100 | 9.836 | 10.302,75 |
12/12/2024 | 1,0450 | 0,00% | 1,0450 | 1,0450 | 1,0450 | ,00 | |
11/12/2024 | 1,0450 | 0,00% | 1,0450 | 1,0450 | 1,0450 | ,00 | |
10/12/2024 | 1,0450 | 0,00% | 1,0400 | 1,0450 | 1,0100 | 1.120 | 1.169,79 |
09/12/2024 | 1,0450 | 0,00% | 1,0250 | 1,0450 | 1,0250 | 1.208 | 1.249,95 |
06/12/2024 | 1,0450 | 0,48% | 1,0450 | 1,0450 | 1,0450 | 500 | 522,50 |
05/12/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
04/12/2024 | 1,0400 | 0,00% | 1,0050 | 1,0400 | 1,0050 | 707 | 734,20 |
03/12/2024 | 1,0400 | -0,95% | 1,0050 | 1,0400 | 1,0000 | 698 | 715,75 |
02/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
29/11/2024 | 1,0500 | 5,00% | 0,9760 | 1,0550 | 0,9740 | 1.699 | 1.750,07 |
28/11/2024 | 1,0000 | 2,46% | 0,9580 | 1,0000 | 0,9580 | 7.614 | 7.563,66 |
27/11/2024 | 0,9760 | -2,20% | 0,9780 | 0,9880 | 0,9620 | 3.507 | 3.402,08 |
26/11/2024 | 0,9980 | 0,60% | 0,9640 | 1,0100 | 0,9620 | 402 | 401,28 |
25/11/2024 | 0,9920 | 1,85% | 0,9920 | 0,9920 | 0,9920 | 50 | 49,60 |
22/11/2024 | 0,9740 | -4,04% | 1,0250 | 1,0300 | 0,9620 | 3.677 | 3.596,53 |
21/11/2024 | 1,0150 | 4,64% | 1,0150 | 1,0150 | 1,0150 | 10 | 10,15 |
20/11/2024 | 0,9700 | -4,90% | 0,9900 | 0,9980 | 0,9700 | 3.770 | 3.680,63 |
19/11/2024 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
18/11/2024 | 1,0200 | -2,86% | 1,0150 | 1,0200 | 1,0000 | 1.750 | 1.772,25 |
15/11/2024 | 1,0500 | 1,45% | 1,0350 | 1,0500 | 1,0350 | 550 | 575,25 |
14/11/2024 | 1,0350 | -1,43% | 1,0300 | 1,0600 | 1,0200 | 5.580 | 5.735,32 |
13/11/2024 | 1,0500 | -0,94% | 1,0350 | 1,0500 | 1,0300 | 1.639 | 1.700,94 |
12/11/2024 | 1,0600 | 0,95% | 1,0250 | 1,0600 | 1,0250 | 1.439 | 1.488,97 |
11/11/2024 | 1,0500 | -0,47% | 1,0150 | 1,0500 | 1,0150 | 390 | 407,70 |
08/11/2024 | 1,0550 | -1,40% | 1,0400 | 1,0550 | 1,0200 | 2.091 | 2.175,20 |
07/11/2024 | 1,0700 | 2,39% | 1,0600 | 1,0800 | 1,0600 | 300 | 321,50 |
06/11/2024 | 1,0450 | 0,00% | 1,0250 | 1,0450 | 1,0100 | 3.310 | 3.386,13 |
05/11/2024 | 1,0450 | 3,47% | 1,0150 | 1,0450 | 1,0000 | 2.295 | 2.309,88 |
04/11/2024 | 1,0100 | -2,88% | 1,0100 | 1,0150 | 0,9980 | 12.816 | 12.943,43 |
01/11/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
31/10/2024 | 1,0400 | -5,88% | 1,0800 | 1,0800 | 1,0200 | 20.974 | 21.765,31 |
30/10/2024 | 1,1050 | 0,00% | 1,1200 | 1,1250 | 1,0900 | 586 | 648,15 |
29/10/2024 | 1,1050 | 0,91% | 1,0900 | 1,1150 | 1,0800 | 161 | 174,19 |
25/10/2024 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | ,00 | |
24/10/2024 | 1,0950 | -3,10% | 1,1000 | 1,1050 | 1,0650 | 12.161 | 13.275,37 |
23/10/2024 | 1,1300 | 0,00% | 1,1200 | 1,1350 | 1,0800 | 6.256 | 6.986,41 |
22/10/2024 | 1,1300 | -6,22% | 1,2250 | 1,2250 | 1,1200 | 6.132 | 6.987,39 |
21/10/2024 | 1,2050 | -1,63% | 1,1850 | 1,2200 | 1,1850 | 3.738 | 4.441,98 |
18/10/2024 | 1,2250 | 0,00% | 1,2250 | 1,2250 | 1,2250 | ,00 | |
17/10/2024 | 1,2250 | 0,00% | 1,2250 | 1,2250 | 1,2250 | ,00 | |
16/10/2024 | 1,2250 | 3,81% | 1,1450 | 1,2250 | 1,1300 | 3.049 | 3.556,88 |
15/10/2024 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
14/10/2024 | 1,1800 | 0,85% | 1,1600 | 1,1800 | 1,1350 | 3.135 | 3.631,15 |
11/10/2024 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
10/10/2024 | 1,1700 | 0,00% | 1,1300 | 1,1900 | 1,1250 | 510 | 588,28 |
09/10/2024 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
08/10/2024 | 1,1700 | 1,74% | 1,2000 | 1,2000 | 1,1200 | 590 | 682,68 |
07/10/2024 | 1,1500 | -4,17% | 1,1750 | 1,1750 | 1,1500 | 799 | 925,19 |
04/10/2024 | 1,2000 | -3,23% | 1,2200 | 1,2200 | 1,1850 | 10.794 | 12.950,78 |
03/10/2024 | 1,2400 | 2,06% | 1,2450 | 1,2500 | 1,2000 | 2.771 | 3.435,30 |
02/10/2024 | 1,2150 | -0,41% | 1,2000 | 1,2300 | 1,1850 | 1.411 | 1.703,01 |
01/10/2024 | 1,2200 | 0,00% | 1,2200 | 1,2300 | 1,2200 | 4.355 | 5.315,10 |
30/9/2024 | 1,2200 | -3,17% | 1,2300 | 1,2350 | 1,2000 | 9.485 | 11.512,06 |
27/9/2024 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
26/9/2024 | 1,2600 | 0,00% | 1,2250 | 1,2600 | 1,2250 | 1.020 | 1.275,95 |
25/9/2024 | 1,2600 | 0,00% | 1,2250 | 1,2750 | 1,2200 | 4.611 | 5.753,49 |
24/9/2024 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2250 | 1.588 | 1.966,90 |
23/9/2024 | 1,2600 | 0,00% | 1,2250 | 1,2600 | 1,2250 | 404 | 508,38 |
20/9/2024 | 1,2600 | -0,40% | 1,2250 | 1,2600 | 1,2150 | 1.704 | 2.105,38 |
19/9/2024 | 1,2650 | 0,00% | 1,2150 | 1,2650 | 1,2150 | 350 | 434,63 |
18/9/2024 | 1,2650 | 0,00% | 1,2650 | 1,2650 | 1,2650 | ,00 | |
17/9/2024 | 1,2650 | 6,75% | 1,2250 | 1,2850 | 1,1650 | 8.990 | 11.378,76 |
16/9/2024 | 1,1850 | -3,66% | 1,1850 | 1,1850 | 1,1850 | 41 | 48,59 |
13/9/2024 | 1,2300 | 0,00% | 1,2000 | 1,2300 | 1,2000 | 691 | 844,20 |
12/9/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
11/9/2024 | 1,2300 | -0,81% | 1,2050 | 1,2300 | 1,2000 | 1.368 | 1.670,45 |
10/9/2024 | 1,2400 | -0,80% | 1,2150 | 1,2400 | 1,2100 | 1.250 | 1.523,75 |
09/9/2024 | 1,2500 | 0,00% | 1,2150 | 1,2500 | 1,2150 | 460 | 571,20 |
06/9/2024 | 1,2500 | 0,81% | 1,2000 | 1,2500 | 1,2000 | 1.250 | 1.531,55 |
05/9/2024 | 1,2400 | -1,20% | 1,2100 | 1,2550 | 1,2100 | 5.090 | 6.217,52 |
04/9/2024 | 1,2550 | 0,40% | 1,2550 | 1,2550 | 1,2550 | 257 | 322,54 |
03/9/2024 | 1,2500 | 0,40% | 1,2400 | 1,2700 | 1,2300 | 1.333 | 1.660,37 |
02/9/2024 | 1,2450 | -1,19% | 1,2600 | 1,2600 | 1,2300 | 2.483 | 3.089,09 |
30/8/2024 | 1,2600 | 3,28% | 1,1800 | 1,2600 | 1,1700 | 3.667 | 4.390,50 |
29/8/2024 | 1,2200 | -1,61% | 1,1900 | 1,2200 | 1,1800 | 1.318 | 1.597,13 |
28/8/2024 | 1,2400 | -0,40% | 1,2100 | 1,2400 | 1,2000 | 2.824 | 3.477,15 |
27/8/2024 | 1,2450 | 0,00% | 1,2450 | 1,2450 | 1,2450 | ,00 | |
26/8/2024 | 1,2450 | 0,81% | 1,2450 | 1,2450 | 1,2450 | 35 | 43,58 |
23/8/2024 | 1,2350 | -1,20% | 1,2600 | 1,2700 | 1,2200 | 2.977 | 3.670,27 |
22/8/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
21/8/2024 | 1,2500 | 0,81% | 1,2600 | 1,2700 | 1,2200 | 1.248 | 1.538,72 |
20/8/2024 | 1,2400 | -0,40% | 1,2400 | 1,2400 | 1,2400 | 49 | 60,76 |
19/8/2024 | 1,2450 | 1,22% | 1,1900 | 1,2450 | 1,1900 | 800 | 990,86 |
16/8/2024 | 1,2300 | 1,65% | 1,1900 | 1,2300 | 1,1900 | 382 | 468,12 |
14/8/2024 | 1,2100 | 1,68% | 1,2150 | 1,2200 | 1,1700 | 1.213 | 1.445,73 |
13/8/2024 | 1,1900 | -5,56% | 1,2100 | 1,2400 | 1,1900 | 1.469 | 1.786,91 |
12/8/2024 | 1,2600 | 4,56% | 1,2600 | 1,2600 | 1,2600 | 20 | 25,20 |
09/8/2024 | 1,2050 | 0,84% | 1,1600 | 1,2100 | 1,1550 | 1.077 | 1.270,55 |
08/8/2024 | 1,1950 | 0,00% | 1,1950 | 1,1950 | 1,1950 | ,00 | |
07/8/2024 | 1,1950 | 3,46% | 1,1950 | 1,1950 | 1,1950 | 107 | 127,87 |
06/8/2024 | 1,1550 | 2,21% | 1,1400 | 1,1550 | 1,1050 | 3.840 | 4.327,79 |
05/8/2024 | 1,1300 | -8,13% | 1,1650 | 1,1650 | 1,0650 | 11.232 | 12.379,90 |
02/8/2024 | 1,2300 | -3,91% | 1,2400 | 1,2800 | 1,2200 | 5.245 | 6.501,16 |
01/8/2024 | 1,2800 | -0,39% | 1,2950 | 1,2950 | 1,2600 | 2.037 | 2.601,53 |
31/7/2024 | 1,2850 | 0,00% | 1,2450 | 1,2850 | 1,2300 | 7.551 | 9.562,54 |
30/7/2024 | 1,2850 | 0,00% | 1,2500 | 1,2850 | 1,2350 | 3.004 | 3.801,44 |
29/7/2024 | 1,2850 | 1,98% | 1,2200 | 1,2850 | 1,2200 | 750 | 953,60 |
26/7/2024 | 1,2600 | 0,80% | 1,2300 | 1,2600 | 1,2150 | 1.975 | 2.432,60 |
25/7/2024 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2150 | 306 | 378,94 |
24/7/2024 | 1,2600 | 0,80% | 1,2250 | 1,2700 | 1,2200 | 674 | 835,48 |
23/7/2024 | 1,2500 | -0,79% | 1,2900 | 1,2900 | 1,2350 | 1.332 | 1.654,28 |
22/7/2024 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 1.006 | 1.267,56 |
19/7/2024 | 1,2600 | 0,00% | 1,2250 | 1,2600 | 1,2250 | 1.070 | 1.346,28 |
18/7/2024 | 1,2600 | 2,02% | 1,2350 | 1,2600 | 1,2150 | 1.273 | 1.571,18 |
17/7/2024 | 1,2350 | -2,37% | 1,2350 | 1,2350 | 1,2350 | 750 | 926,25 |
16/7/2024 | 1,2650 | 1,20% | 1,2500 | 1,2700 | 1,2500 | 3.059 | 3.829,36 |
15/7/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 391 | 488,75 |
12/7/2024 | 1,2500 | 1,21% | 1,2350 | 1,2500 | 1,2350 | 2.625 | 3.256,10 |
11/7/2024 | 1,2350 | -4,26% | 1,2550 | 1,2550 | 1,2200 | 5.384 | 6.649,89 |
10/7/2024 | 1,2900 | 0,39% | 1,2800 | 1,2950 | 1,2800 | 2.600 | 3.350,92 |
09/7/2024 | 1,2850 | 0,00% | 1,2850 | 1,2850 | 1,2800 | 192 | 246,47 |
08/7/2024 | 1,2850 | 0,78% | 1,2850 | 1,2850 | 1,2750 | 180 | 230,85 |
05/7/2024 | 1,2750 | 1,19% | 1,2500 | 1,2750 | 1,2400 | 1.900 | 2.380,50 |
04/7/2024 | 1,2600 | 0,40% | 1,2000 | 1,2600 | 1,2000 | 3.305 | 4.115,09 |
03/7/2024 | 1,2550 | 3,29% | 1,1800 | 1,2550 | 1,1650 | 9.740 | 11.703,83 |
02/7/2024 | 1,2150 | -0,82% | 1,1850 | 1,2200 | 1,1850 | 310 | 372,16 |
01/7/2024 | 1,2250 | -0,41% | 1,2200 | 1,2250 | 1,1900 | 1.578 | 1.908,77 |
28/6/2024 | 1,2300 | 3,80% | 1,1300 | 1,2300 | 1,0850 | 9.590 | 11.056,21 |
27/6/2024 | 1,1850 | 0,00% | 1,1350 | 1,1850 | 1,1350 | 1.174 | 1.384,18 |
26/6/2024 | 1,1850 | 0,00% | 1,1850 | 1,1850 | 1,1850 | 10 | 11,85 |
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.% |
---|