| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4420 | -9,98 % | -0,0490 | 178.613 |
| ΜΑΣΤΙΧΑ | 1,4100 | -6,00 % | -0,0900 | 2.297 |
| ΠΡΔ | 0,4700 | -5,62 % | -0,0280 | 52.832 |
| ΝΤΟΠΛΕΡ | 0,8200 | -4,09 % | -0,0350 | 19.660 |
| ΓΕΒΚΑ | 2,3700 | -3,27 % | -0,0800 | 14.618 |
| ΝΑΚΑΣ | 3,6400 | -2,67 % | -0,1000 | 2.192 |
| ΕΕΕ | 42,7800 | -2,46 % | -1,0800 | 28.059 |
| ΣΠΙ | 0,6040 | -2,27 % | -0,0140 | 23.375 |
| ΠΑΙΡ | 0,9000 | -2,17 % | -0,0200 | 3.791 |
| ΕΧΑΕ | 6,1800 | -2,06 % | -0,1300 | 74.831 |
Συνεχης ενημερωση
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
45,2000 €
0,2000 (0,44%)
- Άνοιγμα 46,0000
- Υψηλό 46,0000
- Χαμηλό 45,0000
- Όγκος 194
- Τζίρος 8.858 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/1/2026 | 45,2000 | 0,44% | 46,0000 | 46,0000 | 45,0000 | 194 | 8.858,40 |
| 02/1/2026 | 45,0000 | -3,02% | 45,6000 | 45,6000 | 45,0000 | 100 | 4.530,00 |
| 31/12/2025 | 46,4000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 15 | 690,00 |
| 30/12/2025 | 46,4000 | 0,00% | 46,4000 | 46,4000 | 46,4000 | ,00 | |
| 29/12/2025 | 46,4000 | -0,85% | 46,4000 | 46,4000 | 46,0000 | 51 | 2.366,00 |
| 23/12/2025 | 46,8000 | 0,00% | 46,4000 | 47,0000 | 46,4000 | 40 | 1.868,00 |
| 22/12/2025 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 19/12/2025 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 18/12/2025 | 46,8000 | 0,86% | 46,8000 | 47,0000 | 46,8000 | 51 | 2.390,00 |
| 17/12/2025 | 46,4000 | 2,65% | 46,4000 | 46,4000 | 46,4000 | 79 | 3.665,60 |
| 16/12/2025 | 45,2000 | -3,42% | 46,0000 | 46,6000 | 45,0000 | 580 | 26.266,00 |
| 15/12/2025 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 12/12/2025 | 46,8000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | ,00 | |
| 11/12/2025 | 46,8000 | 1,74% | 46,8000 | 46,8000 | 46,8000 | 50 | 2.340,00 |
| 10/12/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 09/12/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 08/12/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 3 | 138,00 |
| 05/12/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 04/12/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 03/12/2025 | 46,0000 | -1,29% | 46,0000 | 46,2000 | 46,0000 | 101 | 4.646,20 |
| 02/12/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 01/12/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | 22 | 1.025,20 |
| 28/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | 50 | 2.330,00 |
| 27/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | 50 | 2.330,00 |
| 26/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 25/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 24/11/2025 | 46,6000 | 1,30% | 46,0000 | 47,0000 | 46,0000 | 100 | 4.650,00 |
| 21/11/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 20/11/2025 | 46,0000 | -0,43% | 46,0000 | 46,0000 | 46,0000 | 103 | 4.738,00 |
| 19/11/2025 | 46,2000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 22 | 1.012,00 |
| 18/11/2025 | 46,2000 | -0,86% | 46,2000 | 46,2000 | 46,2000 | 50 | 2.310,00 |
| 17/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 14/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 13/11/2025 | 46,6000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 2 | 94,00 |
| 12/11/2025 | 46,6000 | 0,00% | 47,0000 | 47,0000 | 47,0000 | 20 | 940,00 |
| 11/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | ,00 | |
| 10/11/2025 | 46,6000 | 1,30% | 46,8000 | 46,8000 | 46,6000 | 50 | 2.335,00 |
| 07/11/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | 1 | 46,00 |
| 06/11/2025 | 46,0000 | 0,00% | 46,0000 | 46,0000 | 46,0000 | ,00 | |
| 05/11/2025 | 46,0000 | 0,00% | 46,8000 | 46,8000 | 46,8000 | 26 | 1.216,80 |
| 04/11/2025 | 46,0000 | -1,29% | 46,0000 | 46,4000 | 46,0000 | 254 | 11.714,00 |
| 03/11/2025 | 46,6000 | 0,00% | 46,6000 | 46,6000 | 46,6000 | 100 | 4.660,00 |
| 31/10/2025 | 46,6000 | -0,43% | 46,6000 | 46,6000 | 46,6000 | 50 | 2.330,00 |
| 30/10/2025 | 46,8000 | -0,43% | 46,8000 | 47,0000 | 46,0000 | 201 | 9.396,20 |
| 29/10/2025 | 47,0000 | 11,37% | 43,0000 | 47,0000 | 43,0000 | 404 | 18.272,00 |
| 27/10/2025 | 42,2000 | 2,93% | 42,0000 | 43,0000 | 42,0000 | 272 | 11.516,00 |
| 24/10/2025 | 41,0000 | 3,54% | 40,4000 | 41,0000 | 40,4000 | 450 | 18.380,00 |
| 23/10/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 22/10/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 21/10/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 20/10/2025 | 39,6000 | 1,02% | 39,6000 | 39,6000 | 39,2000 | 300 | 11.840,00 |
| 17/10/2025 | 39,2000 | -1,01% | 39,6000 | 39,6000 | 38,6000 | 200 | 7.830,00 |
| 16/10/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 15/10/2025 | 39,6000 | 0,00% | 39,6000 | 39,6000 | 39,6000 | ,00 | |
| 14/10/2025 | 39,6000 | -1,00% | 40,0000 | 40,0000 | 39,0000 | 489 | 19.234,40 |
| 13/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 350 | 14.000,00 |
| 10/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 09/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 08/10/2025 | 40,0000 | 0,00% | 40,6000 | 41,0000 | 40,6000 | 2 | 81,60 |
| 07/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 06/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 03/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 50 | 2.000,00 |
| 02/10/2025 | 40,0000 | 0,00% | 40,6000 | 40,6000 | 40,6000 | 9 | 365,40 |
| 01/10/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 30/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 29/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 1 | 40,00 |
| 26/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 150 | 6.000,00 |
| 25/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 24/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 25 | 1.000,00 |
| 23/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 350 | 14.000,00 |
| 22/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 295 | 11.800,00 |
| 19/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 350 | 14.000,00 |
| 18/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 17/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 16/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 15/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 12/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 50 | 2.000,00 |
| 11/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 10/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 75 | 3.000,00 |
| 09/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 08/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 05/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 04/9/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 435 | 17.400,00 |
| 03/9/2025 | 40,0000 | 0,50% | 39,6000 | 40,0000 | 39,6000 | 200 | 7.980,00 |
| 02/9/2025 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | 150 | 5.970,00 |
| 01/9/2025 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | ,00 | |
| 29/8/2025 | 39,8000 | 0,00% | 39,8000 | 39,8000 | 39,8000 | ,00 | |
| 28/8/2025 | 39,8000 | 0,00% | 39,8000 | 40,6000 | 39,8000 | 200 | 7.961,60 |
| 27/8/2025 | 39,8000 | -0,50% | 39,6000 | 39,8000 | 39,0000 | 546 | 21.628,40 |
| 26/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 50 | 2.000,00 |
| 25/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 150 | 6.000,00 |
| 22/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 40 | 1.600,00 |
| 21/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 225 | 9.000,00 |
| 20/8/2025 | 40,0000 | 0,00% | 39,4000 | 40,0000 | 39,4000 | 400 | 15.940,00 |
| 19/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 18/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 14/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 13/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 12/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 202 | 8.080,00 |
| 11/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 08/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 07/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 06/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 250 | 10.000,00 |
| 05/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 04/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 01/8/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 31/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 205 | 8.200,00 |
| 30/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 593 | 23.720,00 |
| 29/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 39,6000 | 300 | 11.980,00 |
| 28/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 39,8000 | 250 | 9.990,00 |
| 25/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 24/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 23/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 9 | 360,00 |
| 22/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 200 | 8.000,00 |
| 21/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 18/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 17/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 305 | 12.200,00 |
| 16/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 150 | 6.000,00 |
| 15/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 390 | 15.600,00 |
| 14/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 380 | 15.200,00 |
| 11/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 259 | 10.360,00 |
| 10/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 361 | 14.440,00 |
| 09/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 08/7/2025 | 40,0000 | 0,00% | 41,0000 | 41,0000 | 41,0000 | 5 | 205,00 |
| 07/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 04/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 50 | 2.000,00 |
| 03/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 02/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | ,00 | |
| 01/7/2025 | 40,0000 | 0,00% | 40,0000 | 40,0000 | 40,0000 | 100 | 4.000,00 |
| 30/6/2025 | 40,0000 | 1,52% | 40,0000 | 40,0000 | 40,0000 | 50 | 2.000,00 |
| 27/6/2025 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | ,00 | |
| 26/6/2025 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | ,00 | |
| 25/6/2025 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | ,00 | |
| 24/6/2025 | 39,4000 | 1,03% | 39,4000 | 39,4000 | 39,4000 | 85 | 3.349,00 |
| 23/6/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 20/6/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 19/6/2025 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 240 | 9.360,00 |
| 18/6/2025 | 39,0000 | 0,52% | 39,0000 | 39,0000 | 39,0000 | 100 | 3.900,00 |
| 17/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 350 | 13.580,00 |
| 16/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 13/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 50 | 1.940,00 |
| 12/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 370 | 14.356,00 |
| 11/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 450 | 17.460,00 |
| 10/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 06/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 50 | 1.940,00 |
| 05/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 165 | 6.402,00 |
| 04/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 03/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 02/6/2025 | 38,8000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | ,00 | |
| 30/5/2025 | 38,8000 | 0,52% | 38,8000 | 38,8000 | 38,8000 | 50 | 1.940,00 |
| 29/5/2025 | 38,6000 | 0,00% | 38,6000 | 38,8000 | 38,6000 | 160 | 6.186,00 |
| 28/5/2025 | 38,6000 | 4,32% | 38,0000 | 39,0000 | 38,0000 | 116 | 4.468,00 |
| 27/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 26/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 23/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 2 | 74,00 |
| 22/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 21/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 20/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 19/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 16/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 15/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 14/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 13/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 12/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 09/5/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 08/5/2025 | 37,0000 | 0,00% | 37,2000 | 37,2000 | 36,8000 | 454 | 16.788,00 |
| 07/5/2025 | 37,0000 | -0,54% | 37,0000 | 37,0000 | 37,0000 | 50 | 1.850,00 |
| 06/5/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 05/5/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 238 | 8.853,60 |
| 02/5/2025 | 37,2000 | 0,54% | 37,2000 | 37,2000 | 37,2000 | 192 | 7.142,40 |
| 30/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 363 | 13.431,00 |
| 29/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 28/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 100 | 3.700,00 |
| 25/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 24/4/2025 | 37,0000 | -0,54% | 37,0000 | 37,0000 | 37,0000 | 100 | 3.700,00 |
| 23/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 425 | 15.810,00 |
| 22/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 150 | 5.580,00 |
| 17/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 16/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 15/4/2025 | 37,2000 | 0,54% | 37,2000 | 37,2000 | 37,2000 | 187 | 6.956,40 |
| 14/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 11/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 25 | 925,00 |
| 10/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 5 | 185,00 |
| 09/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 08/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 07/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 04/4/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 03/4/2025 | 37,0000 | -0,54% | 37,0000 | 37,0000 | 37,0000 | 50 | 1.850,00 |
| 02/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 251 | 9.337,20 |
| 01/4/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 255 | 9.486,00 |
| 31/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 200 | 7.440,00 |
| 28/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,0000 | 458 | 17.027,40 |
| 27/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 26/3/2025 | 37,2000 | 1,09% | 37,2000 | 37,2000 | 37,2000 | 150 | 5.580,00 |
| 24/3/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 21/3/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | ,00 | |
| 20/3/2025 | 36,8000 | 1,66% | 36,8000 | 36,8000 | 36,8000 | 330 | 12.144,00 |
| 19/3/2025 | 36,2000 | -0,55% | 36,8000 | 36,8000 | 36,0000 | 460 | 16.608,00 |
| 18/3/2025 | 36,4000 | -2,15% | 37,2000 | 37,2000 | 35,6000 | 560 | 20.435,40 |
| 17/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,0000 | 370 | 13.754,00 |
| 14/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 13/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 280 | 10.416,00 |
| 12/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 1 | 37,20 |
| 11/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 10/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 5 | 186,00 |
| 07/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 06/3/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 327 | 12.164,40 |
| 05/3/2025 | 37,2000 | 0,54% | 37,0000 | 37,2000 | 36,8000 | 597 | 22.103,60 |
| 04/3/2025 | 37,0000 | 0,54% | 37,0000 | 37,0000 | 37,0000 | 103 | 3.811,00 |
| 28/2/2025 | 36,8000 | 0,00% | 36,8000 | 36,8000 | 36,8000 | 316 | 11.628,80 |
| 27/2/2025 | 36,8000 | -0,54% | 36,8000 | 36,8000 | 36,8000 | 100 | 3.680,00 |
| 26/2/2025 | 37,0000 | 0,00% | 36,8000 | 37,0000 | 36,8000 | 601 | 22.217,00 |
| 25/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 24/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 21/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 1 | 37,00 |
| 20/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 130 | 4.810,00 |
| 19/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 18/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 200 | 7.400,00 |
| 17/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 50 | 1.850,00 |
| 14/2/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 300 | 11.100,00 |
| 13/2/2025 | 37,0000 | 0,54% | 37,0000 | 37,0000 | 37,0000 | 500 | 18.500,00 |
| 12/2/2025 | 36,8000 | -0,54% | 37,0000 | 37,0000 | 36,6000 | 617 | 22.785,80 |
| 11/2/2025 | 37,0000 | -0,54% | 37,0000 | 37,0000 | 37,0000 | 200 | 7.400,00 |
| 10/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 07/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 76 | 2.827,20 |
| 06/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 200 | 7.440,00 |
| 05/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 04/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 98 | 3.645,60 |
| 03/2/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 31/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 30/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 29/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 99 | 3.682,80 |
| 28/1/2025 | 37,2000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 1 | 37,40 |
| 27/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 300 | 11.160,00 |
| 24/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 23/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 22/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 21/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 20/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 100 | 3.720,00 |
| 17/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 396 | 14.731,20 |
| 16/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 25 | 930,00 |
| 15/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 119 | 4.426,80 |
| 14/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 13/1/2025 | 37,2000 | 0,00% | 38,0000 | 38,0000 | 37,2000 | 25 | 931,60 |
| 10/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 09/1/2025 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 08/1/2025 | 37,2000 | 0,00% | 37,2000 | 38,0000 | 37,2000 | 197 | 7.329,20 |
| 07/1/2025 | 37,2000 | 0,54% | 37,8000 | 37,8000 | 37,2000 | 201 | 7.477,80 |
| 03/1/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 02/1/2025 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 31/12/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 413 | 15.281,00 |
| 30/12/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 27/12/2024 | 37,0000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | 2 | 76,40 |
| 24/12/2024 | 37,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 1 | 38,00 |
| 23/12/2024 | 37,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 1 | 38,00 |
| 20/12/2024 | 37,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 1 | 38,00 |
| 19/12/2024 | 37,0000 | -1,60% | 37,4000 | 37,4000 | 36,8000 | 1.542 | 57.072,40 |
| 18/12/2024 | 37,6000 | 1,08% | 37,2000 | 37,8000 | 37,2000 | 247 | 9.216,60 |
| 17/12/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 16/12/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 13/12/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 12/12/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 100 | 3.720,00 |
| 11/12/2024 | 37,2000 | -0,53% | 37,4000 | 37,4000 | 37,2000 | 100 | 3.730,00 |
| 10/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 09/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 415 | 15.521,00 |
| 06/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 25 | 935,00 |
| 05/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 04/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 50 | 1.870,00 |
| 03/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 91 | 3.403,40 |
| 02/12/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 29/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 28/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 102 | 3.814,80 |
| 27/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 26/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 25/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 22/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 1 | 37,40 |
| 21/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 20/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 15 | 561,00 |
| 19/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 234 | 8.751,60 |
| 18/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 9 | 336,60 |
| 15/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 75 | 2.805,00 |
| 14/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 270 | 10.098,00 |
| 13/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 12/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 11/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 08/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 07/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 06/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 05/11/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 360 | 13.464,00 |
| 04/11/2024 | 37,4000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 5 | 186,00 |
| 01/11/2024 | 37,4000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | 10 | 382,00 |
| 31/10/2024 | 37,4000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | ,00 | |
| 30/10/2024 | 37,4000 | 0,00% | 37,4000 | 37,6000 | 37,4000 | 201 | 7.517,60 |
| 29/10/2024 | 37,4000 | 1,08% | 37,0000 | 37,4000 | 37,0000 | 576 | 21.518,00 |
| 25/10/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 10 | 370,00 |
| 24/10/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 25 | 925,00 |
| 23/10/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 22/10/2024 | 37,0000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | ,00 | |
| 21/10/2024 | 37,0000 | -2,63% | 38,0000 | 38,0000 | 37,0000 | 450 | 16.725,00 |
| 18/10/2024 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΤΙΚΑ | 2,0100 | 9,24 % | 0,1700 | 164.885 |
| EVR | 2,1700 | 8,50 % | 0,1700 | 193.594 |
| ΕΛΛΑΚΤΩΡ | 1,4760 | 5,88 % | 0,0820 | 605.382 |
| ΚΕΚΡ | 2,2200 | 5,71 % | 0,1200 | 52.497 |
| ΜΕΝΤΙ | 2,6300 | 4,78 % | 0,1200 | 15.092 |
| ΙΝΛΙΦ | 6,8000 | 4,62 % | 0,3000 | 27.812 |
| ΑΤΡΑΣΤ | 13,3500 | 4,30 % | 0,5500 | 1.506 |
| ΕΛΧΑ | 4,0650 | 4,23 % | 0,1650 | 252.882 |
| ΙΝΤΚΑ | 3,7000 | 3,93 % | 0,1400 | 379.008 |
| ΕΒΡΟΦ | 3,9500 | 3,67 % | 0,1400 | 8.667 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9500 | -0,57 % | -0,0400 | 43.308.757 |
| ΕΥΡΩΒ | 3,5600 | 1,42 % | 0,0500 | 28.525.958 |
| ΕΤΕ | 13,7100 | -0,47 % | -0,0650 | 18.699.569 |
| ΜΠΕΛΑ | 27,7000 | -0,72 % | -0,2000 | 17.216.140 |
| ΑΛΦΑ | 3,7480 | 1,27 % | 0,0470 | 13.547.792 |
| MTLN | 44,8000 | 0,45 % | 0,2000 | 11.722.567 |
| ΟΠΑΠ | 18,8800 | -0,68 % | -0,1300 | 9.780.084 |
| ΔΕΗ | 18,2500 | -1,99 % | -0,3700 | 8.313.259 |
| TITC | 54,0000 | 0,37 % | 0,2000 | 7.996.904 |
| AKTR | 9,7000 | -2,02 % | -0,2000 | 6.526.566 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5600 | 1,42 % | 8.046.953 | 28,53εκ. |
| ΠΕΙΡ | 6,9500 | -0,57 % | 6.205.772 | 43,31εκ. |
| ΑΛΦΑ | 3,7480 | 1,27 % | 3.639.557 | 13,55εκ. |
| ΙΝΛΟΤ | 1,0900 | 1,30 % | 2.008.095 | 2,17εκ. |
| ΕΤΕ | 13,7100 | -0,47 % | 1.371.191 | 18,70εκ. |
| ΦΒΜΕΖΖ | 0,0710 | 1,28 % | 936.881 | 66.345 |
| ΚΑΙΡΟΜΕΖ | 0,4275 | 3,26 % | 791.710 | 338,3χιλ. |
| BOCHGR | 8,4000 | 1,45 % | 714.407 | 5,95εκ. |
| AKTR | 9,7000 | -2,02 % | 667.469 | 6,53εκ. |
| CREDIA | 1,6940 | 1,32 % | 635.379 | 1,06εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΚΤΕΡ | 3,7600 | 1,35 % | 152.612 | 0,55 % |
| ΠΕΙΡ | 6,9500 | -0,57 % | 6.205.772 | 0,50 % |
| ΜΠΕΛΑ | 27,7000 | -0,72 % | 622.483 | 0,46 % |
| ΙΝΤΚΑ | 3,7000 | 3,93 % | 379.008 | 0,45 % |
| EIS | 2,0800 | 0,97 % | 61.666 | 0,40 % |
| ΜΕΝΤΙ | 2,6300 | 4,78 % | 15.092 | 0,34 % |
| ΠΛΑΘ | 4,2000 | 1,33 % | 146.896 | 0,34 % |
| AKTR | 9,7000 | -2,02 % | 667.469 | 0,33 % |
| ΚΟΥΑΛ | 1,3160 | 0,77 % | 114.343 | 0,32 % |
| ACAG | 6,5200 | 3,49 % | 115.999 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 370 | 19,35 % |
| ΑΤΤΙΚΑ | 2,0100 | 9,24 % | 164.885 | 12,50 % |
| ΒΙΝΤΑ | 7,1000 | 2,90 % | 1.615 | 10,87 % |
| ΜΑΣΤΙΧΑ | 1,4100 | -6,00 % | 2.297 | 10,67 % |
| ΦΡΙΓΟ | 0,4420 | -9,98 % | 178.613 | 9,57 % |
| ΛΟΓΟΣ | 2,3000 | 0,00 % | 2.256 | 8,70 % |
| ΙΝΛΙΦ | 6,8000 | 4,62 % | 27.812 | 8,00 % |
| ΠΡΔ | 0,4700 | -5,62 % | 52.832 | 7,63 % |
| ΚΕΚΡ | 2,2200 | 5,71 % | 52.497 | 7,62 % |
| ΣΑΝΜΕΖΖ | 0,1876 | 1,41 % | 58.211 | 7,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|