| 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
ΛΑΜΨΑ Α.Ε. (ΛΑΜΨΑ)
40,0000 €
0,0000 (0,00%)
- Άνοιγμα 40,0000
- Υψηλό 40,0000
- Χαμηλό 40,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 17/10/2024 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | ,00 | |
| 16/10/2024 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 135 | 5.130,00 |
| 15/10/2024 | 38,0000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 244 | 9.272,00 |
| 14/10/2024 | 38,0000 | -0,52% | 37,6000 | 38,4000 | 37,6000 | 712 | 27.054,00 |
| 11/10/2024 | 38,2000 | 0,00% | 37,6000 | 37,6000 | 37,6000 | 10 | 376,00 |
| 10/10/2024 | 38,2000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | ,00 | |
| 09/10/2024 | 38,2000 | 0,00% | 38,4000 | 38,4000 | 38,4000 | 41 | 1.574,40 |
| 08/10/2024 | 38,2000 | 0,00% | 37,6000 | 37,6000 | 37,6000 | 10 | 376,00 |
| 07/10/2024 | 38,2000 | -1,55% | 38,6000 | 38,6000 | 38,0000 | 655 | 25.178,00 |
| 04/10/2024 | 38,8000 | -0,51% | 38,8000 | 38,8000 | 38,8000 | 841 | 32.630,80 |
| 03/10/2024 | 39,0000 | 0,00% | 38,8000 | 38,8000 | 38,8000 | 10 | 388,00 |
| 02/10/2024 | 39,0000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | 10 | 386,00 |
| 01/10/2024 | 39,0000 | 0,00% | 38,6000 | 38,6000 | 38,6000 | 10 | 386,00 |
| 30/9/2024 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | ,00 | |
| 27/9/2024 | 39,0000 | -1,02% | 39,0000 | 39,0000 | 39,0000 | 350 | 13.650,00 |
| 26/9/2024 | 39,4000 | 2,07% | 39,2000 | 39,8000 | 39,2000 | 50 | 1.969,00 |
| 25/9/2024 | 38,6000 | 0,52% | 38,4000 | 38,6000 | 38,4000 | 55 | 2.122,00 |
| 24/9/2024 | 38,4000 | 1,05% | 37,6000 | 38,4000 | 37,6000 | 71 | 2.718,00 |
| 23/9/2024 | 38,0000 | 1,60% | 38,0000 | 38,0000 | 38,0000 | 161 | 6.118,00 |
| 20/9/2024 | 37,4000 | 0,00% | 37,0000 | 37,4000 | 37,0000 | 70 | 2.614,00 |
| 19/9/2024 | 37,4000 | 2,19% | 36,6000 | 37,4000 | 36,6000 | 420 | 15.616,00 |
| 18/9/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,0000 | 642 | 23.486,20 |
| 17/9/2024 | 36,6000 | 1,10% | 36,4000 | 36,8000 | 36,2000 | 1.100 | 39.977,00 |
| 16/9/2024 | 36,2000 | 1,12% | 35,8000 | 36,4000 | 35,8000 | 1.010 | 36.638,00 |
| 13/9/2024 | 35,8000 | -2,72% | 36,6000 | 36,6000 | 35,2000 | 295 | 10.649,00 |
| 12/9/2024 | 36,8000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | 10 | 366,00 |
| 11/9/2024 | 36,8000 | -1,08% | 37,0000 | 37,0000 | 36,6000 | 110 | 4.052,00 |
| 10/9/2024 | 37,2000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 10 | 370,00 |
| 09/9/2024 | 37,2000 | 0,00% | 37,8000 | 37,8000 | 37,2000 | 330 | 12.356,00 |
| 06/9/2024 | 37,2000 | -0,53% | 37,0000 | 37,4000 | 37,0000 | 391 | 14.527,40 |
| 05/9/2024 | 37,4000 | 0,00% | 37,0000 | 37,0000 | 37,0000 | 10 | 370,00 |
| 04/9/2024 | 37,4000 | -1,06% | 37,4000 | 37,4000 | 37,0000 | 75 | 2.801,00 |
| 03/9/2024 | 37,8000 | 0,00% | 37,4000 | 37,4000 | 37,4000 | 10 | 374,00 |
| 02/9/2024 | 37,8000 | -2,07% | 38,2000 | 38,2000 | 37,8000 | 130 | 4.940,00 |
| 30/8/2024 | 38,6000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | 10 | 382,00 |
| 29/8/2024 | 38,6000 | 0,00% | 38,0000 | 38,0000 | 38,0000 | 10 | 380,00 |
| 28/8/2024 | 38,6000 | 0,00% | 38,2000 | 38,2000 | 38,2000 | 12 | 458,40 |
| 27/8/2024 | 38,6000 | -0,52% | 38,6000 | 38,6000 | 38,6000 | 110 | 4.246,00 |
| 26/8/2024 | 38,8000 | -0,51% | 38,8000 | 38,8000 | 38,8000 | 65 | 2.522,00 |
| 23/8/2024 | 39,0000 | 0,00% | 39,0000 | 39,0000 | 39,0000 | 11 | 429,00 |
| 22/8/2024 | 39,0000 | -1,02% | 39,0000 | 39,0000 | 39,0000 | 65 | 2.535,00 |
| 21/8/2024 | 39,4000 | 0,00% | 39,4000 | 39,4000 | 39,4000 | ,00 | |
| 20/8/2024 | 39,4000 | 0,51% | 38,2000 | 39,4000 | 38,2000 | 226 | 8.760,20 |
| 19/8/2024 | 39,2000 | 0,00% | 39,2000 | 39,2000 | 39,2000 | 3 | 117,60 |
| 16/8/2024 | 39,2000 | 0,00% | 39,2000 | 39,2000 | 39,2000 | ,00 | |
| 14/8/2024 | 39,2000 | 0,51% | 39,2000 | 39,4000 | 38,4000 | 339 | 13.277,60 |
| 13/8/2024 | 39,0000 | 0,52% | 39,0000 | 39,0000 | 39,0000 | 125 | 4.875,00 |
| 12/8/2024 | 38,8000 | 1,57% | 38,8000 | 38,8000 | 38,8000 | 85 | 3.298,00 |
| 09/8/2024 | 38,2000 | 1,60% | 38,0000 | 38,2000 | 38,0000 | 75 | 2.863,00 |
| 08/8/2024 | 37,6000 | 0,00% | 37,6000 | 37,6000 | 37,6000 | 10 | 376,00 |
| 07/8/2024 | 37,6000 | 1,08% | 37,0000 | 37,6000 | 37,0000 | 330 | 12.402,00 |
| 06/8/2024 | 37,2000 | 1,64% | 36,2000 | 37,2000 | 36,0000 | 464 | 17.035,00 |
| 05/8/2024 | 36,6000 | -1,61% | 36,6000 | 36,6000 | 36,6000 | 431 | 15.774,60 |
| 02/8/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | 50 | 1.860,00 |
| 01/8/2024 | 37,2000 | 0,00% | 37,2000 | 37,2000 | 37,2000 | ,00 | |
| 31/7/2024 | 37,2000 | 2,20% | 37,2000 | 37,2000 | 37,2000 | 100 | 3.720,00 |
| 30/7/2024 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | 560 | 20.384,00 |
| 29/7/2024 | 36,4000 | 0,00% | 36,4000 | 36,4000 | 36,4000 | 250 | 9.100,00 |
| 26/7/2024 | 36,4000 | 1,11% | 35,6000 | 36,4000 | 35,6000 | 970 | 35.020,00 |
| 25/7/2024 | 36,0000 | 0,00% | 35,2000 | 36,0000 | 35,2000 | 534 | 19.214,40 |
| 24/7/2024 | 36,0000 | 0,00% | 35,6000 | 36,0000 | 35,6000 | 275 | 9.896,00 |
| 23/7/2024 | 36,0000 | -1,64% | 35,8000 | 36,0000 | 35,8000 | 210 | 7.558,00 |
| 22/7/2024 | 36,6000 | 1,10% | 36,6000 | 36,6000 | 36,0000 | 381 | 13.938,60 |
| 19/7/2024 | 36,2000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 10 | 360,00 |
| 18/7/2024 | 36,2000 | 1,69% | 35,4000 | 36,2000 | 35,4000 | 529 | 18.983,80 |
| 17/7/2024 | 35,6000 | 0,00% | 35,2000 | 35,6000 | 35,0000 | 1.085 | 38.133,00 |
| 16/7/2024 | 35,6000 | 0,00% | 35,0000 | 35,0000 | 35,0000 | 17 | 595,00 |
| 15/7/2024 | 35,6000 | 0,00% | 35,2000 | 35,2000 | 35,2000 | 10 | 352,00 |
| 12/7/2024 | 35,6000 | -1,11% | 35,6000 | 35,6000 | 35,0000 | 260 | 9.216,00 |
| 11/7/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 160 | 5.760,00 |
| 10/7/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 60 | 2.160,00 |
| 09/7/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 5 | 180,00 |
| 08/7/2024 | 36,0000 | 0,00% | 35,8000 | 36,0000 | 35,8000 | 10 | 359,00 |
| 05/7/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | ,00 | |
| 04/7/2024 | 36,0000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | ,00 | |
| 03/7/2024 | 36,0000 | 0,00% | 35,8000 | 35,8000 | 35,8000 | 10 | 358,00 |
| 02/7/2024 | 36,0000 | -1,64% | 36,0000 | 36,0000 | 36,0000 | 150 | 5.400,00 |
| 01/7/2024 | 36,6000 | 0,00% | 35,8000 | 36,8000 | 35,8000 | 52 | 1.902,00 |
| 28/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,0000 | 815 | 29.818,00 |
| 27/6/2024 | 36,6000 | 0,00% | 36,6000 | 36,6000 | 36,6000 | ,00 | |
| 26/6/2024 | 36,6000 | 0,00% | 36,0000 | 36,0000 | 36,0000 | 5 | 180,00 |
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.% |
|---|