| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -6,44 % | -0,0950 | 18.963 |
| ΕΥΑΠΣ | 3,5900 | -4,27 % | -0,1600 | 47.271 |
| ΜΕΡΚΟ | 34,8000 | -3,87 % | -1,4000 | 133 |
| ΦΒΜΕΖΖ | 0,0669 | -3,74 % | -0,0026 | 2.740.931 |
| ΣΑΝΜΕΖΖ | 0,2005 | -3,61 % | -0,0075 | 330.565 |
| ΓΚΜΕΖΖ | 0,4900 | -3,16 % | -0,0160 | 394.145 |
| ΜΠΕΛΑ | 28,1200 | -2,83 % | -0,8200 | 516.997 |
| ΑΔΜΗΕ | 3,0000 | -2,76 % | -0,0850 | 387.957 |
| ΚΑΙΡΟΜΕΖ | 0,4950 | -2,56 % | -0,0130 | 534.194 |
| AKTR | 8,6200 | -2,49 % | -0,2200 | 812.346 |
Συνεχης ενημερωση
ΚΤΗΜΑ ΛΑΖΑΡΙΔΗ Α.Ε. (ΚΤΗΛΑ)
2,1800 €
0,0000 (0,00%)
- Άνοιγμα 2,1800
- Υψηλό 2,1800
- Χαμηλό 2,1800
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/10/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 07/10/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 06/10/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 03/10/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 02/10/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 01/10/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 30/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 893 | 1.946,74 |
| 29/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 3.652 | 7.961,36 |
| 26/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 2.242 | 4.887,56 |
| 25/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 9.827 | 21.422,86 |
| 24/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 4.194 | 9.142,92 |
| 23/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 12.243 | 26.689,74 |
| 22/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 5.061 | 11.032,98 |
| 19/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 22.279 | 48.568,22 |
| 18/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 2.086 | 4.547,48 |
| 17/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 50 | 109,00 |
| 16/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 2.000 | 4.360,00 |
| 15/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.545 | 3.368,10 |
| 12/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 11/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.500 | 3.270,00 |
| 10/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 09/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.000 | 2.180,00 |
| 08/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.243 | 2.709,74 |
| 05/9/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 6.947 | 15.144,46 |
| 04/9/2025 | 2,1800 | 3,81% | 2,1800 | 2,1800 | 2,1800 | 2.508 | 5.467,44 |
| 03/9/2025 | 2,1000 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 68 | 148,24 |
| 02/9/2025 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 01/9/2025 | 2,1000 | -3,67% | 2,1400 | 2,1400 | 2,1000 | 295 | 621,30 |
| 29/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 5.464 | 11.911,52 |
| 28/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 2.151 | 4.689,18 |
| 27/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 4.107 | 8.953,26 |
| 26/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 719 | 1.567,42 |
| 25/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.350 | 2.943,00 |
| 22/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 4.110 | 8.959,80 |
| 21/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 2.013 | 4.388,34 |
| 20/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 866 | 1.887,88 |
| 19/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.309 | 2.853,62 |
| 18/8/2025 | 2,1800 | 0,00% | 2,3000 | 2,3000 | 2,1800 | 4.848 | 10.569,00 |
| 14/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 180 | 392,40 |
| 13/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 732 | 1.595,76 |
| 12/8/2025 | 2,1800 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 3 | 6,90 |
| 11/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 580 | 1.264,40 |
| 08/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 5.295 | 11.543,10 |
| 07/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 546 | 1.190,28 |
| 06/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 3.179 | 6.930,22 |
| 05/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 829 | 1.807,22 |
| 04/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.951 | 4.253,18 |
| 01/8/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 105 | 228,90 |
| 31/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 15.315 | 33.386,70 |
| 30/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,2200 | 2,1800 | 13.634 | 29.722,32 |
| 29/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 14.650 | 31.937,00 |
| 28/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 6.914 | 15.072,52 |
| 25/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 24/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 50 | 109,00 |
| 23/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 3.548 | 7.734,64 |
| 22/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 21/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 45 | 98,10 |
| 18/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 145 | 316,10 |
| 17/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 115 | 250,70 |
| 16/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 4.543 | 9.903,74 |
| 15/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 4.560 | 9.940,80 |
| 14/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 41.429 | 90.315,22 |
| 11/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 3.192 | 6.958,56 |
| 10/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 3.832 | 8.353,76 |
| 09/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 3.910 | 8.523,80 |
| 08/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 5.124 | 11.170,32 |
| 07/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 18.304 | 39.902,72 |
| 04/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 5.796 | 12.635,28 |
| 03/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 11.450 | 24.961,00 |
| 02/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,2000 | 2,1800 | 36.019 | 78.522,42 |
| 01/7/2025 | 2,1800 | 0,00% | 2,1800 | 2,2000 | 2,1800 | 336.886 | 734.431,48 |
| 30/6/2025 | 2,1800 | 2,83% | 2,1800 | 2,1800 | 2,1800 | 838.717 | 1.828.403,06 |
| 27/6/2025 | 2,1200 | 0,00% | 2,1200 | 2,1400 | 2,1200 | 680 | 1.445,20 |
| 26/6/2025 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 25/6/2025 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 261 | 553,32 |
| 24/6/2025 | 2,1200 | -1,85% | 2,1200 | 2,1200 | 2,1200 | 6.242 | 13.233,04 |
| 23/6/2025 | 2,1600 | 0,00% | 2,1800 | 2,1800 | 2,0800 | 18.380 | 38.703,74 |
| 20/6/2025 | 2,1600 | 0,93% | 2,1600 | 2,1800 | 2,1600 | 1.099.923 | 2.397.786,90 |
| 19/6/2025 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 18/6/2025 | 2,1400 | -1,83% | 2,1400 | 2,1400 | 2,1400 | 5 | 10,70 |
| 17/6/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 16/6/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 13/6/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 12/6/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 11/6/2025 | 2,1800 | 0,93% | 2,0600 | 2,1800 | 2,0400 | 503 | 1.031,58 |
| 10/6/2025 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 06/6/2025 | 2,1600 | -0,92% | 2,1000 | 2,1600 | 2,1000 | 1.386 | 2.913,06 |
| 05/6/2025 | 2,1800 | 2,83% | 2,1800 | 2,1800 | 2,1800 | 50 | 109,00 |
| 04/6/2025 | 2,1200 | 0,95% | 2,2000 | 2,2800 | 2,0200 | 112 | 237,08 |
| 03/6/2025 | 2,1000 | 0,00% | 2,1800 | 2,2000 | 2,1000 | 207 | 449,74 |
| 02/6/2025 | 2,1000 | -3,67% | 2,1000 | 2,2200 | 2,1000 | 47 | 98,94 |
| 30/5/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 29/5/2025 | 2,1800 | 3,81% | 2,1800 | 2,1800 | 2,1800 | 67 | 146,06 |
| 28/5/2025 | 2,1000 | 0,00% | 2,0800 | 2,1000 | 2,0800 | 155 | 322,50 |
| 27/5/2025 | 2,1000 | 0,00% | 2,0200 | 2,1400 | 2,0200 | 6.366 | 13.345,94 |
| 26/5/2025 | 2,1000 | 0,96% | 2,0800 | 2,1000 | 2,0800 | 5 | 10,46 |
| 23/5/2025 | 2,0800 | -3,70% | 2,0800 | 2,0800 | 2,0800 | 370 | 769,60 |
| 22/5/2025 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1200 | 330 | 704,80 |
| 21/5/2025 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 20/5/2025 | 2,1600 | 4,85% | 2,1400 | 2,2000 | 2,0000 | 35.852 | 77.422,86 |
| 19/5/2025 | 2,0600 | -2,83% | 2,1800 | 2,1800 | 2,0600 | 800 | 1.708,00 |
| 16/5/2025 | 2,1200 | 2,91% | 2,1600 | 2,1800 | 2,1000 | 400 | 847,40 |
| 15/5/2025 | 2,0600 | -3,74% | 2,1800 | 2,1800 | 2,0000 | 1.311 | 2.730,82 |
| 14/5/2025 | 2,1400 | 0,94% | 2,1400 | 2,1800 | 2,0600 | 11.419 | 24.499,58 |
| 13/5/2025 | 2,1200 | 0,95% | 2,1400 | 2,1400 | 2,0400 | 506 | 1.076,88 |
| 12/5/2025 | 2,1000 | 5,00% | 2,0000 | 2,1000 | 2,0000 | 19.564 | 41.040,40 |
| 09/5/2025 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 08/5/2025 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 07/5/2025 | 2,0000 | -4,76% | 2,1000 | 2,1000 | 2,0000 | 1.171 | 2.351,56 |
| 06/5/2025 | 2,1000 | 0,00% | 2,0000 | 2,1000 | 2,0000 | 1.369 | 2.753,28 |
| 05/5/2025 | 2,1000 | 6,06% | 1,9800 | 2,1000 | 1,9800 | 571 | 1.147,78 |
| 02/5/2025 | 1,9800 | -1,00% | 1,9400 | 1,9800 | 1,9400 | 54 | 106,88 |
| 30/4/2025 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/4/2025 | 2,0000 | 0,00% | 1,9000 | 2,0000 | 1,9000 | 8.781 | 17.561,10 |
| 28/4/2025 | 2,0000 | 1,01% | 2,0000 | 2,0000 | 2,0000 | 48 | 96,00 |
| 25/4/2025 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 24/4/2025 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 23/4/2025 | 1,9800 | 4,76% | 1,9500 | 2,0600 | 1,9500 | 250 | 494,05 |
| 22/4/2025 | 1,8900 | -2,07% | 1,8600 | 2,0600 | 1,8600 | 2.814 | 5.324,91 |
| 17/4/2025 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 16/4/2025 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 15/4/2025 | 1,9300 | 0,52% | 1,9100 | 1,9400 | 1,9100 | 20 | 38,55 |
| 14/4/2025 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 11/4/2025 | 1,9200 | -4,00% | 1,8900 | 1,9600 | 1,8900 | 4.750 | 9.100,00 |
| 10/4/2025 | 2,0000 | 5,26% | 2,0000 | 2,0000 | 2,0000 | 12.384 | 24.768,00 |
| 09/4/2025 | 1,9000 | 0,00% | 1,7300 | 1,9000 | 1,7300 | 678 | 1.248,65 |
| 08/4/2025 | 1,9000 | 8,57% | 1,8000 | 1,9000 | 1,8000 | 5.785 | 10.773,40 |
| 07/4/2025 | 1,7500 | -7,89% | 1,8800 | 1,8800 | 1,7500 | 15.505 | 28.569,00 |
| 04/4/2025 | 1,9000 | -3,55% | 1,9000 | 1,9500 | 1,9000 | 795 | 1.523,00 |
| 03/4/2025 | 1,9700 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 50 | 108,00 |
| 02/4/2025 | 1,9700 | 1,55% | 1,8700 | 1,9700 | 1,8500 | 1.870 | 3.575,80 |
| 01/4/2025 | 1,9400 | 4,86% | 1,9200 | 1,9400 | 1,8800 | 1.347 | 2.609,65 |
| 31/3/2025 | 1,8500 | -3,65% | 1,8800 | 1,8800 | 1,8500 | 5.351 | 9.992,25 |
| 28/3/2025 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 27/3/2025 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 26/3/2025 | 1,9200 | -4,00% | 2,0000 | 2,0800 | 1,9200 | 2.630 | 5.205,96 |
| 24/3/2025 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 20 | 40,00 |
| 21/3/2025 | 2,0000 | -0,99% | 2,0200 | 2,0200 | 1,9300 | 1.100 | 2.147,40 |
| 20/3/2025 | 2,0200 | -0,98% | 2,0000 | 2,0400 | 2,0000 | 640 | 1.297,60 |
| 19/3/2025 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 18/3/2025 | 2,0400 | -1,92% | 2,0200 | 2,0600 | 2,0000 | 2.220 | 4.541,34 |
| 17/3/2025 | 2,0800 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 100 | 210,00 |
| 14/3/2025 | 2,0800 | 2,97% | 2,0000 | 2,1000 | 2,0000 | 1.345 | 2.793,98 |
| 13/3/2025 | 2,0200 | 1,00% | 1,9000 | 2,0400 | 1,9000 | 6.546 | 12.902,04 |
| 12/3/2025 | 2,0000 | 4,17% | 1,9200 | 2,0000 | 1,9200 | 16.438 | 32.412,92 |
| 11/3/2025 | 1,9200 | 2,67% | 1,9500 | 1,9500 | 1,9200 | 2.010 | 3.859,50 |
| 10/3/2025 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 07/3/2025 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 06/3/2025 | 1,8700 | -3,11% | 1,9300 | 1,9300 | 1,8500 | 13.470 | 25.772,55 |
| 05/3/2025 | 1,9300 | 2,12% | 1,9000 | 1,9600 | 1,8900 | 18.039 | 34.568,01 |
| 04/3/2025 | 1,8900 | -0,53% | 1,8900 | 1,8900 | 1,8900 | 600 | 1.134,00 |
| 28/2/2025 | 1,9000 | -1,55% | 1,8800 | 1,9000 | 1,8800 | 9.730 | 18.387,00 |
| 27/2/2025 | 1,9300 | -3,02% | 1,9700 | 1,9800 | 1,9000 | 3.200 | 6.170,04 |
| 26/2/2025 | 1,9900 | 1,02% | 1,9100 | 1,9900 | 1,9100 | 1.500 | 2.903,27 |
| 25/2/2025 | 1,9700 | 1,03% | 1,8900 | 1,9800 | 1,8900 | 35.291 | 68.290,45 |
| 24/2/2025 | 1,9500 | -1,52% | 1,9000 | 1,9500 | 1,9000 | 2.200 | 4.242,26 |
| 21/2/2025 | 1,9800 | -1,00% | 1,9900 | 1,9900 | 1,9600 | 11.051 | 21.977,14 |
| 20/2/2025 | 2,0000 | 3,09% | 2,0400 | 2,0400 | 1,9500 | 5.080 | 10.136,10 |
| 19/2/2025 | 1,9400 | 0,52% | 1,9300 | 2,0000 | 1,9000 | 20.701 | 40.655,35 |
| 18/2/2025 | 1,9300 | 8,43% | 1,8000 | 1,9500 | 1,8000 | 58.690 | 110.534,18 |
| 17/2/2025 | 1,7800 | 4,71% | 1,7100 | 1,7800 | 1,7100 | 585 | 1.036,45 |
| 14/2/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/2/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6500 | 1.281 | 2.175,44 |
| 12/2/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/2/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 10/2/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 07/2/2025 | 1,7000 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 45 | 77,40 |
| 06/2/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 05/2/2025 | 1,7000 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 100 | 172,00 |
| 04/2/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 45 | 76,50 |
| 03/2/2025 | 1,7000 | -2,86% | 1,7100 | 1,7100 | 1,7000 | 873 | 1.485,00 |
| 31/1/2025 | 1,7500 | 0,00% | 1,7500 | 1,8000 | 1,7500 | 107 | 189,75 |
| 30/1/2025 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 29/1/2025 | 1,7500 | -1,69% | 1,7600 | 1,7600 | 1,7500 | 1.260 | 2.207,60 |
| 28/1/2025 | 1,7800 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 237 | 419,49 |
| 27/1/2025 | 1,7800 | 0,00% | 1,7400 | 1,7600 | 1,7400 | 145 | 254,30 |
| 24/1/2025 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 23/1/2025 | 1,7800 | -2,20% | 1,7700 | 1,8100 | 1,7500 | 2.115 | 3.730,55 |
| 22/1/2025 | 1,8200 | 0,55% | 1,8200 | 1,8200 | 1,8200 | 944 | 1.718,08 |
| 21/1/2025 | 1,8100 | -2,16% | 1,8100 | 1,9000 | 1,8000 | 7.301 | 13.195,37 |
| 20/1/2025 | 1,8500 | 0,00% | 1,8500 | 1,9000 | 1,8500 | 3.153 | 5.834,65 |
| 17/1/2025 | 1,8500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 45 | 78,75 |
| 16/1/2025 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 15/1/2025 | 1,8500 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 50 | 95,00 |
| 14/1/2025 | 1,8500 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 100 | 190,00 |
| 13/1/2025 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 10/1/2025 | 1,8500 | -0,54% | 1,8400 | 1,8600 | 1,8400 | 991 | 1.835,48 |
| 09/1/2025 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 14 | 26,04 |
| 08/1/2025 | 1,8600 | 0,00% | 1,7900 | 1,8000 | 1,7900 | 141 | 252,41 |
| 07/1/2025 | 1,8600 | 0,00% | 1,9000 | 1,9100 | 1,9000 | 190 | 361,18 |
| 03/1/2025 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/1/2025 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 31/12/2024 | 1,8600 | -4,62% | 1,8500 | 1,9100 | 1,8500 | 17.081 | 32.120,21 |
| 30/12/2024 | 1,9500 | 2,09% | 1,8500 | 1,9500 | 1,8500 | 14.000 | 26.974,28 |
| 27/12/2024 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 24/12/2024 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 23/12/2024 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 20/12/2024 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 19/12/2024 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 18/12/2024 | 1,9100 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 26 | 49,92 |
| 17/12/2024 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 16/12/2024 | 1,9100 | 6,11% | 1,8600 | 1,9400 | 1,8600 | 13.125 | 24.642,50 |
| 13/12/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/12/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/12/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7700 | 5.650 | 10.154,34 |
| 10/12/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/12/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 06/12/2024 | 1,8000 | -1,10% | 1,7000 | 1,8200 | 1,7000 | 847 | 1.516,99 |
| 05/12/2024 | 1,8200 | 5,81% | 1,6200 | 1,8400 | 1,6200 | 15.496 | 28.086,96 |
| 04/12/2024 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 03/12/2024 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 02/12/2024 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 29/11/2024 | 1,7200 | -1,15% | 1,7200 | 1,7200 | 1,7200 | 2.324 | 3.997,28 |
| 28/11/2024 | 1,7400 | 2,35% | 1,7200 | 1,7500 | 1,7200 | 1.887 | 3.277,63 |
| 27/11/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 345 | 586,50 |
| 26/11/2024 | 1,7000 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 23 | 39,56 |
| 25/11/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/11/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/11/2024 | 1,7000 | 0,00% | 1,6000 | 1,6500 | 1,6000 | 300 | 485,00 |
| 20/11/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/11/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/11/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/11/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.944 | 3.304,80 |
| 14/11/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 13/11/2024 | 1,7000 | 0,00% | 1,6000 | 1,7200 | 1,6000 | 105 | 168,60 |
| 12/11/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/11/2024 | 1,7000 | 0,00% | 1,6600 | 1,7000 | 1,6600 | 122 | 203,40 |
| 08/11/2024 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.978 | 3.362,60 |
| 07/11/2024 | 1,7000 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 100 | 169,00 |
| 06/11/2024 | 1,7000 | 1,80% | 1,6800 | 1,7300 | 1,6800 | 3.000 | 5.096,58 |
| 05/11/2024 | 1,6700 | -1,76% | 1,7000 | 1,7300 | 1,6400 | 6.797 | 11.582,86 |
| 04/11/2024 | 1,7000 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 100 | 173,00 |
| 01/11/2024 | 1,7000 | -3,95% | 1,6800 | 1,7400 | 1,6800 | 1.317 | 2.237,66 |
| 31/10/2024 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 30/10/2024 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 29/10/2024 | 1,7700 | 1,72% | 1,7700 | 1,7700 | 1,7700 | 1.007 | 1.782,39 |
| 25/10/2024 | 1,7400 | -3,33% | 1,7000 | 1,7700 | 1,7000 | 611 | 1.061,12 |
| 24/10/2024 | 1,8000 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 1 | 1,88 |
| 23/10/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 22/10/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 21/10/2024 | 1,8000 | 0,00% | 1,7000 | 1,8000 | 1,7000 | 1.740 | 3.108,50 |
| 18/10/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 17/10/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/10/2024 | 1,8000 | 0,00% | 1,7200 | 1,8500 | 1,7200 | 11.295 | 20.447,40 |
| 15/10/2024 | 1,8000 | 1,12% | 1,8200 | 1,8200 | 1,8000 | 1.299 | 2.344,18 |
| 14/10/2024 | 1,7800 | -2,20% | 1,7800 | 1,7800 | 1,7800 | 1.950 | 3.471,00 |
| 11/10/2024 | 1,8200 | 1,11% | 1,7600 | 1,8200 | 1,7500 | 1.560 | 2.834,55 |
| 10/10/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/10/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/10/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/10/2024 | 1,8000 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 23 | 40,25 |
| 04/10/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 03/10/2024 | 1,8000 | 0,00% | 1,7400 | 1,8000 | 1,7400 | 1.448 | 2.603,30 |
| 02/10/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 01/10/2024 | 1,8000 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 45 | 77,40 |
| 30/9/2024 | 1,8000 | 0,00% | 1,7000 | 1,8600 | 1,7000 | 3.019 | 5.393,90 |
| 27/9/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 26/9/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 25/9/2024 | 1,8000 | 0,00% | 1,7000 | 1,7700 | 1,7000 | 435 | 745,80 |
| 24/9/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 23/9/2024 | 1,8000 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 205 | 358,75 |
| 20/9/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 19/9/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/9/2024 | 1,8000 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 250 | 462,50 |
| 17/9/2024 | 1,8000 | -2,17% | 1,7800 | 1,8500 | 1,7800 | 8.045 | 14.530,10 |
| 16/9/2024 | 1,8400 | 0,55% | 1,7600 | 1,8400 | 1,7600 | 7.750 | 13.946,30 |
| 13/9/2024 | 1,8300 | 1,67% | 1,8000 | 1,8400 | 1,7600 | 5.140 | 9.139,22 |
| 12/9/2024 | 1,8000 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 250 | 430,00 |
| 11/9/2024 | 1,8000 | 0,00% | 1,6800 | 1,7600 | 1,6800 | 155 | 266,70 |
| 10/9/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/9/2024 | 1,8000 | -1,64% | 1,7500 | 1,8300 | 1,7400 | 7.819 | 13.808,49 |
| 06/9/2024 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 05/9/2024 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 04/9/2024 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 03/9/2024 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 02/9/2024 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 30/8/2024 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 29/8/2024 | 1,8300 | 2,81% | 1,8400 | 1,8400 | 1,8300 | 1.143 | 2.098,12 |
| 28/8/2024 | 1,7800 | 0,56% | 1,7900 | 1,7900 | 1,7400 | 975 | 1.736,55 |
| 27/8/2024 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 1.315 | 2.327,55 |
| 26/8/2024 | 1,7700 | 1,14% | 1,7500 | 1,7700 | 1,7500 | 2.239 | 3.938,95 |
| 23/8/2024 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 22/8/2024 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 30 | 52,50 |
| 21/8/2024 | 1,7500 | 0,00% | 1,7600 | 1,7600 | 1,7200 | 6.018 | 10.509,46 |
| 20/8/2024 | 1,7500 | -2,23% | 1,7500 | 1,7500 | 1,7500 | 500 | 875,00 |
| 19/8/2024 | 1,7900 | 4,07% | 1,7700 | 1,7900 | 1,7700 | 2.261 | 4.034,53 |
| 16/8/2024 | 1,7200 | -4,44% | 1,7300 | 1,7800 | 1,7000 | 1.200 | 2.065,00 |
| 14/8/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/8/2024 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/8/2024 | 1,8000 | 2,86% | 1,7400 | 1,8100 | 1,7000 | 9.863 | 17.325,81 |
| 09/8/2024 | 1,7500 | -3,85% | 1,7600 | 1,7600 | 1,7500 | 1.000 | 1.752,00 |
| 08/8/2024 | 1,8200 | 1,11% | 1,7500 | 1,8200 | 1,7500 | 7.065 | 12.718,65 |
| 07/8/2024 | 1,8000 | 0,00% | 1,8000 | 1,8100 | 1,7900 | 2.390 | 4.302,90 |
| 06/8/2024 | 1,8000 | 8,43% | 1,7600 | 1,8200 | 1,7500 | 17.082 | 30.927,02 |
| 05/8/2024 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 02/8/2024 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 01/8/2024 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 31/7/2024 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 30/7/2024 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 29/7/2024 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 4,9900 | 14,19 % | 0,6200 | 229.265 |
| ΠΡΔ | 0,5100 | 8,05 % | 0,0380 | 116.772 |
| ΕΚΤΕΡ | 2,4950 | 6,17 % | 0,1450 | 100.635 |
| ΔΑΙΟΣ | 7,0500 | 6,02 % | 0,4000 | 2.650 |
| ΕΧΑΕ | 6,6500 | 3,74 % | 0,2400 | 295.642 |
| ΕΛΛΑΚΤΩΡ | 1,3760 | 3,61 % | 0,0480 | 227.344 |
| ΞΥΛΠ | 0,4940 | 3,35 % | 0,0160 | 2.037 |
| ΜΠΡΙΚ | 3,0000 | 3,09 % | 0,0900 | 12.674 |
| ΙΝΤΚΑ | 3,5500 | 3,05 % | 0,1050 | 188.788 |
| ΞΥΛΚ | 0,2640 | 2,72 % | 0,0070 | 26.807 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5650 | 1,86 % | 0,0650 | 36.370.789 |
| ΑΛΦΑ | 3,7900 | 1,61 % | 0,0600 | 31.353.860 |
| ΕΤΕ | 13,6500 | 2,59 % | 0,3450 | 28.017.804 |
| ΠΕΙΡ | 7,5440 | 1,75 % | 0,1300 | 27.822.312 |
| ΜΠΕΛΑ | 28,1200 | -2,83 % | -0,8200 | 14.678.515 |
| MTLN | 46,9800 | 0,21 % | 0,1000 | 11.078.071 |
| ΙΝΛΟΤ | 1,1600 | 0,17 % | 0,0020 | 10.168.143 |
| CENER | 13,1600 | 0,77 % | 0,1000 | 9.952.964 |
| AKTR | 8,6200 | -2,49 % | -0,2200 | 7.073.477 |
| ΔΕΗ | 14,2000 | 0,78 % | 0,1100 | 5.878.184 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5650 | 1,86 % | 10.179.455 | 36,37εκ. |
| ΙΝΛΟΤ | 1,1600 | 0,17 % | 8.732.656 | 10,17εκ. |
| ΑΛΦΑ | 3,7900 | 1,61 % | 8.285.666 | 31,35εκ. |
| ΠΕΙΡ | 7,5440 | 1,75 % | 3.699.817 | 27,82εκ. |
| ΦΒΜΕΖΖ | 0,0669 | -3,74 % | 2.740.931 | 184,3χιλ. |
| ΕΤΕ | 13,6500 | 2,59 % | 2.061.403 | 28,02εκ. |
| CREDIA | 1,5940 | -1,60 % | 843.019 | 1,37εκ. |
| AKTR | 8,6200 | -2,49 % | 812.346 | 7,07εκ. |
| CENER | 13,1600 | 0,77 % | 757.381 | 9,95εκ. |
| BOCHGR | 7,8200 | -1,01 % | 555.753 | 4,38εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΛΥΔΑ | 4,9900 | 14,19 % | 229.265 | 1,62 % |
| ΙΝΛΟΤ | 1,1600 | 0,17 % | 8.732.656 | 1,45 % |
| ΤΖΚΑ | 1,3800 | -6,44 % | 18.963 | 0,62 % |
| ΕΧΑΕ | 6,6500 | 3,74 % | 295.642 | 0,49 % |
| ΠΡΔ | 0,5100 | 8,05 % | 116.772 | 0,48 % |
| ΓΚΜΕΖΖ | 0,4900 | -3,16 % | 394.145 | 0,45 % |
| AKTR | 8,6200 | -2,49 % | 812.346 | 0,40 % |
| ΜΠΕΛΑ | 28,1200 | -2,83 % | 516.997 | 0,38 % |
| ΕΚΤΕΡ | 2,4950 | 6,17 % | 100.635 | 0,37 % |
| ΑΛΦΑ | 3,7900 | 1,61 % | 8.285.666 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,4600 | 0,69 % | 71 | 12,41 % |
| ΙΛΥΔΑ | 4,9900 | 14,19 % | 229.265 | 11,90 % |
| ΔΑΙΟΣ | 7,0500 | 6,02 % | 2.650 | 11,28 % |
| ΤΖΚΑ | 1,3800 | -6,44 % | 18.963 | 8,81 % |
| ΠΡΔ | 0,5100 | 8,05 % | 116.772 | 8,47 % |
| ΣΕΝΤΡ | 0,3370 | -0,59 % | 111.983 | 6,78 % |
| ΚΕΚΡ | 2,1200 | -1,85 % | 31.070 | 6,02 % |
| ΜΑΘΙΟ | 0,9050 | -1,09 % | 7.521 | 6,01 % |
| ΕΥΑΠΣ | 3,5900 | -4,27 % | 47.271 | 5,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4950 | -2,56 % | 534.194 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|