| 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
ΛΑΝΑΚΑΜ Α.Ε. (ΛΑΝΑΚ)
1,4600 €
0,0100 (0,69%)
- Άνοιγμα 1,5100
- Υψηλό 1,5100
- Χαμηλό 1,3300
- Όγκος 71
- Τζίρος 98 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/10/2025 | 1,4600 | 0,69% | 1,5100 | 1,5100 | 1,3300 | 71 | 98,94 |
| 07/10/2025 | 1,4500 | -0,68% | 1,3600 | 1,4900 | 1,3600 | 1.530 | 2.214,98 |
| 06/10/2025 | 1,4600 | -2,67% | 1,4200 | 1,5000 | 1,3800 | 1.617 | 2.312,90 |
| 03/10/2025 | 1,5000 | -1,32% | 1,5200 | 1,5500 | 1,4000 | 4.507 | 6.599,99 |
| 02/10/2025 | 1,5200 | -1,94% | 1,5200 | 1,5200 | 1,5200 | 202 | 307,04 |
| 01/10/2025 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 30/9/2025 | 1,5500 | 0,00% | 1,5500 | 1,5700 | 1,5500 | 298 | 462,40 |
| 29/9/2025 | 1,5500 | 1,31% | 1,5400 | 1,5700 | 1,5400 | 303 | 469,37 |
| 26/9/2025 | 1,5300 | -0,65% | 1,5600 | 1,5800 | 1,5300 | 402 | 615,14 |
| 25/9/2025 | 1,5400 | -2,53% | 1,6000 | 1,6000 | 1,4900 | 4.341 | 6.536,99 |
| 24/9/2025 | 1,5800 | -1,86% | 1,4200 | 1,5800 | 1,4200 | 1.844 | 2.864,60 |
| 23/9/2025 | 1,6100 | 3,21% | 1,6100 | 1,6100 | 1,6100 | 1 | 1,61 |
| 22/9/2025 | 1,5600 | 0,00% | 1,5600 | 1,5900 | 1,5600 | 542 | 845,63 |
| 19/9/2025 | 1,5600 | -3,11% | 1,5000 | 1,5900 | 1,4800 | 1.174 | 1.787,78 |
| 18/9/2025 | 1,6100 | 0,00% | 1,6100 | 1,6200 | 1,6100 | 11 | 17,72 |
| 17/9/2025 | 1,6100 | 1,90% | 1,6000 | 1,6100 | 1,6000 | 511 | 822,61 |
| 16/9/2025 | 1,5800 | -1,25% | 1,6000 | 1,7200 | 1,4700 | 3.100 | 4.779,71 |
| 15/9/2025 | 1,6000 | 10,34% | 1,4600 | 1,6000 | 1,4500 | 5.411 | 8.108,43 |
| 12/9/2025 | 1,4500 | 0,00% | 1,4500 | 1,4900 | 1,4000 | 2.533 | 3.578,21 |
| 11/9/2025 | 1,4500 | 2,84% | 1,4200 | 1,5000 | 1,3400 | 5.088 | 7.081,02 |
| 10/9/2025 | 1,4100 | 0,00% | 1,4100 | 1,4200 | 1,3500 | 118 | 166,22 |
| 09/9/2025 | 1,4100 | -0,70% | 1,3300 | 1,4400 | 1,3300 | 599 | 842,12 |
| 08/9/2025 | 1,4200 | 0,00% | 1,4400 | 1,4400 | 1,3000 | 1.720 | 2.331,64 |
| 05/9/2025 | 1,4200 | -0,70% | 1,4400 | 1,4700 | 1,3100 | 540 | 778,17 |
| 04/9/2025 | 1,4300 | -0,69% | 1,4800 | 1,4900 | 1,3500 | 3.353 | 4.688,36 |
| 03/9/2025 | 1,4400 | 1,41% | 1,4600 | 1,4600 | 1,3100 | 2.592 | 3.619,59 |
| 02/9/2025 | 1,4200 | -4,05% | 1,4900 | 1,4900 | 1,3800 | 2.299 | 3.280,91 |
| 01/9/2025 | 1,4800 | 2,07% | 1,6400 | 1,6400 | 1,4600 | 2.656 | 3.919,15 |
| 29/8/2025 | 1,4500 | -5,84% | 1,5800 | 1,5900 | 1,4500 | 3.230 | 4.878,32 |
| 28/8/2025 | 1,5400 | -1,91% | 1,6100 | 1,6100 | 1,4600 | 10.072 | 15.107,39 |
| 27/8/2025 | 1,5700 | 0,64% | 1,6200 | 1,6200 | 1,5100 | 5.701 | 8.648,80 |
| 26/8/2025 | 1,5600 | -0,64% | 1,5700 | 1,6000 | 1,4800 | 3.082 | 4.600,88 |
| 25/8/2025 | 1,5700 | 0,64% | 1,5500 | 1,6600 | 1,5400 | 7.940 | 12.344,14 |
| 22/8/2025 | 1,5600 | -0,64% | 1,5800 | 1,5800 | 1,5500 | 2.220 | 3.460,90 |
| 21/8/2025 | 1,5700 | -1,88% | 1,6100 | 1,6800 | 1,5200 | 7.824 | 12.266,55 |
| 20/8/2025 | 1,6000 | -0,62% | 1,5000 | 1,6000 | 1,5000 | 9.536 | 14.550,46 |
| 19/8/2025 | 1,6100 | -2,42% | 1,6900 | 1,6900 | 1,5500 | 1.121 | 1.779,61 |
| 18/8/2025 | 1,6500 | 3,77% | 1,6300 | 1,6900 | 1,5500 | 1.810 | 2.941,91 |
| 14/8/2025 | 1,5900 | 6,71% | 1,4900 | 1,7000 | 1,4800 | 15.985 | 25.183,35 |
| 13/8/2025 | 1,4900 | 2,05% | 1,4900 | 1,5200 | 1,4100 | 678 | 1.006,54 |
| 12/8/2025 | 1,4600 | -3,95% | 1,5100 | 1,5100 | 1,4500 | 1.988 | 2.937,90 |
| 11/8/2025 | 1,5200 | 2,01% | 1,4900 | 1,5500 | 1,4400 | 9.153 | 13.518,84 |
| 08/8/2025 | 1,4900 | -1,32% | 1,4800 | 1,5500 | 1,4600 | 4.323 | 6.384,57 |
| 07/8/2025 | 1,5100 | 3,42% | 1,4800 | 1,5600 | 1,4500 | 4.214 | 6.295,10 |
| 06/8/2025 | 1,4600 | 1,39% | 1,3700 | 1,4700 | 1,3700 | 4.500 | 6.410,70 |
| 05/8/2025 | 1,4400 | -0,69% | 1,4500 | 1,5000 | 1,3800 | 4.870 | 6.941,66 |
| 04/8/2025 | 1,4500 | 3,57% | 1,4000 | 1,4500 | 1,4000 | 7.032 | 10.079,60 |
| 01/8/2025 | 1,4000 | -0,71% | 1,3400 | 1,4000 | 1,3400 | 1.299 | 1.794,66 |
| 31/7/2025 | 1,4100 | 1,44% | 1,3700 | 1,4100 | 1,3200 | 2.402 | 3.299,24 |
| 30/7/2025 | 1,3900 | 0,00% | 1,3900 | 1,4300 | 1,3500 | 4.098 | 5.653,82 |
| 29/7/2025 | 1,3900 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 200 | 278,01 |
| 28/7/2025 | 1,3900 | 3,73% | 1,3600 | 1,4000 | 1,3600 | 1.511 | 2.085,39 |
| 25/7/2025 | 1,3400 | 0,00% | 1,3200 | 1,3400 | 1,3100 | 5.102 | 6.746,69 |
| 24/7/2025 | 1,3400 | -2,19% | 1,3400 | 1,3700 | 1,3100 | 5.526 | 7.359,46 |
| 23/7/2025 | 1,3700 | -1,44% | 1,3900 | 1,4000 | 1,3400 | 7.791 | 10.659,72 |
| 22/7/2025 | 1,3900 | -1,42% | 1,3700 | 1,4000 | 1,3400 | 13.547 | 18.598,85 |
| 21/7/2025 | 1,4100 | -2,08% | 1,4100 | 1,4100 | 1,3500 | 19.294 | 26.839,64 |
| 18/7/2025 | 1,4400 | 14,29% | 1,2600 | 1,4900 | 1,2600 | 40.802 | 56.384,58 |
| 17/7/2025 | 1,2600 | 7,69% | 1,1400 | 1,2600 | 1,1200 | 9.604 | 11.701,84 |
| 16/7/2025 | 1,1700 | 0,00% | 1,1500 | 1,2800 | 1,1500 | 5.102 | 5.999,56 |
| 15/7/2025 | 1,1700 | -0,85% | 1,1100 | 1,1700 | 1,0700 | 2.806 | 3.172,54 |
| 14/7/2025 | 1,1800 | 0,00% | 1,1500 | 1,2000 | 1,1100 | 2.411 | 2.776,04 |
| 11/7/2025 | 1,1800 | 3,51% | 1,1600 | 1,1800 | 1,1000 | 8.791 | 10.124,79 |
| 10/7/2025 | 1,1400 | 3,64% | 1,1500 | 1,1500 | 1,1400 | 151 | 172,15 |
| 09/7/2025 | 1,1000 | 0,00% | 1,1200 | 1,1700 | 1,1000 | 4.020 | 4.482,92 |
| 08/7/2025 | 1,1000 | -5,17% | 1,1300 | 1,1500 | 1,0900 | 1.601 | 1.761,15 |
| 07/7/2025 | 1,1600 | 4,50% | 1,0500 | 1,1600 | 1,0500 | 303 | 340,48 |
| 04/7/2025 | 1,1100 | 0,91% | 1,1100 | 1,1700 | 1,0600 | 4.893 | 5.366,87 |
| 03/7/2025 | 1,1000 | 0,92% | 1,1000 | 1,3000 | 1,1000 | 252 | 277,58 |
| 02/7/2025 | 1,0900 | 2,83% | 1,0900 | 1,1200 | 1,0900 | 51 | 55,62 |
| 01/7/2025 | 1,0600 | -1,85% | 1,0800 | 1,0900 | 1,0000 | 5.700 | 5.788,26 |
| 30/6/2025 | 1,0800 | 0,93% | 1,0600 | 1,2000 | 1,0000 | 1.188 | 1.267,60 |
| 27/6/2025 | 1,0700 | 0,94% | 1,0700 | 1,1000 | 1,0700 | 651 | 698,10 |
| 26/6/2025 | 1,0600 | 1,92% | 1,0400 | 1,0900 | 1,0400 | 1.675 | 1.768,20 |
| 25/6/2025 | 1,0400 | -1,89% | 1,0000 | 1,0500 | 0,9700 | 2.909 | 2.922,26 |
| 24/6/2025 | 1,0600 | 2,91% | 1,0500 | 1,0700 | 0,9700 | 2.473 | 2.554,54 |
| 23/6/2025 | 1,0300 | -0,96% | 1,0600 | 1,0800 | 0,9200 | 481 | 453,94 |
| 20/6/2025 | 1,0400 | 4,00% | 1,0300 | 1,0400 | 1,0000 | 524 | 533,96 |
| 19/6/2025 | 1,0000 | -6,54% | 1,0000 | 1,0600 | 1,0000 | 168 | 168,09 |
| 18/6/2025 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 17/6/2025 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/6/2025 | 1,0700 | 0,94% | 1,0700 | 1,0800 | 1,0700 | 51 | 54,58 |
| 13/6/2025 | 1,0600 | -3,64% | 1,0000 | 1,0600 | 1,0000 | 736 | 754,65 |
| 12/6/2025 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 6 | 6,60 |
| 11/6/2025 | 1,0900 | -1,80% | 1,0700 | 1,1100 | 1,0700 | 1.483 | 1.607,72 |
| 10/6/2025 | 1,1100 | -0,89% | 1,0500 | 1,1100 | 1,0500 | 5.688 | 6.151,96 |
| 06/6/2025 | 1,1200 | 5,66% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 05/6/2025 | 1,0600 | -1,85% | 1,0400 | 1,0700 | 1,0200 | 2.558 | 2.668,30 |
| 04/6/2025 | 1,0800 | -0,92% | 1,0700 | 1,0900 | 1,0200 | 4.636 | 4.866,18 |
| 03/6/2025 | 1,0900 | 1,87% | 1,0300 | 1,0900 | 1,0100 | 10.187 | 10.674,95 |
| 02/6/2025 | 1,0700 | 8,08% | 0,9750 | 1,0900 | 0,9750 | 20.296 | 20.592,61 |
| 30/5/2025 | 0,9900 | 2,06% | 0,9700 | 0,9900 | 0,9700 | 1.600 | 1.570,10 |
| 29/5/2025 | 0,9700 | 6,59% | 0,9400 | 0,9800 | 0,9400 | 3.735 | 3.578,44 |
| 28/5/2025 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | ,00 | |
| 27/5/2025 | 0,9100 | -3,19% | 0,9000 | 0,9100 | 0,8750 | 670 | 603,33 |
| 26/5/2025 | 0,9400 | 4,44% | 0,8500 | 0,9400 | 0,8500 | 371 | 339,75 |
| 23/5/2025 | 0,9000 | 0,00% | 0,8600 | 0,9000 | 0,8550 | 1.344 | 1.175,25 |
| 22/5/2025 | 0,9000 | 0,00% | 0,8950 | 0,9000 | 0,8950 | 1.000 | 900,00 |
| 21/5/2025 | 0,9000 | 1,12% | 0,8950 | 0,9050 | 0,8950 | 300 | 270,19 |
| 20/5/2025 | 0,8900 | 2,89% | 0,8900 | 0,9100 | 0,8900 | 1.150 | 1.024,20 |
| 19/5/2025 | 0,8650 | -3,89% | 0,8550 | 0,8950 | 0,8550 | 570 | 493,85 |
| 16/5/2025 | 0,9000 | -2,17% | 0,8550 | 0,9000 | 0,8550 | 300 | 265,50 |
| 15/5/2025 | 0,9200 | -0,54% | 0,8400 | 0,9200 | 0,8400 | 350 | 314,00 |
| 14/5/2025 | 0,9250 | 2,78% | 0,9250 | 0,9250 | 0,9250 | 50 | 46,25 |
| 13/5/2025 | 0,9000 | 3,45% | 0,8500 | 0,9000 | 0,8500 | 654 | 578,68 |
| 12/5/2025 | 0,8700 | -2,25% | 0,9050 | 0,9100 | 0,8500 | 1.920 | 1.684,81 |
| 09/5/2025 | 0,8900 | -2,73% | 0,8900 | 0,8950 | 0,8900 | 220 | 196,15 |
| 08/5/2025 | 0,9150 | 0,00% | 0,9150 | 0,9400 | 0,9150 | 2.760 | 2.560,99 |
| 07/5/2025 | 0,9150 | 1,67% | 0,9150 | 0,9150 | 0,9150 | 14 | 12,81 |
| 06/5/2025 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 286 | 257,40 |
| 05/5/2025 | 0,9000 | 0,56% | 0,9000 | 0,9000 | 0,9000 | 200 | 180,00 |
| 02/5/2025 | 0,8950 | 0,00% | 0,8150 | 0,8950 | 0,8150 | 565 | 465,27 |
| 30/4/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 29/4/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 28/4/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 25/4/2025 | 0,8950 | 1,13% | 0,8950 | 0,8950 | 0,8950 | 50 | 44,75 |
| 24/4/2025 | 0,8850 | 0,00% | 0,8850 | 0,8850 | 0,8850 | ,00 | |
| 23/4/2025 | 0,8850 | 0,00% | 0,8850 | 0,8850 | 0,8850 | ,00 | |
| 22/4/2025 | 0,8850 | 0,00% | 0,8850 | 0,8850 | 0,8850 | ,00 | |
| 17/4/2025 | 0,8850 | 4,12% | 0,8500 | 0,8850 | 0,8150 | 5.167 | 4.399,50 |
| 16/4/2025 | 0,8500 | -5,56% | 0,8800 | 0,8800 | 0,8400 | 7.100 | 5.995,00 |
| 15/4/2025 | 0,9000 | 5,88% | 0,8500 | 0,9000 | 0,8200 | 1.205 | 1.002,60 |
| 14/4/2025 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 3.455 | 2.936,75 |
| 11/4/2025 | 0,8500 | -2,86% | 0,8700 | 0,8700 | 0,8500 | 235 | 203,99 |
| 10/4/2025 | 0,8750 | 1,74% | 0,8400 | 0,8800 | 0,8300 | 1.150 | 979,69 |
| 09/4/2025 | 0,8600 | -3,37% | 0,8600 | 0,8600 | 0,8600 | 10 | 8,60 |
| 08/4/2025 | 0,8900 | -1,11% | 0,8600 | 0,9000 | 0,8600 | 2.168 | 1.920,23 |
| 07/4/2025 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 04/4/2025 | 0,9000 | 0,00% | 0,9300 | 0,9300 | 0,9000 | 420 | 381,59 |
| 03/4/2025 | 0,9000 | -4,26% | 0,9000 | 0,9000 | 0,9000 | 1.117 | 1.005,30 |
| 02/4/2025 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 142 | 133,48 |
| 01/4/2025 | 0,9400 | 1,62% | 0,9400 | 0,9400 | 0,9400 | 804 | 755,76 |
| 31/3/2025 | 0,9250 | -1,60% | 0,9000 | 0,9550 | 0,8900 | 1.200 | 1.111,60 |
| 28/3/2025 | 0,9400 | -3,09% | 0,9400 | 0,9400 | 0,9400 | 1.719 | 1.615,86 |
| 27/3/2025 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 26/3/2025 | 0,9700 | 0,00% | 0,9100 | 0,9400 | 0,9100 | 400 | 369,95 |
| 24/3/2025 | 0,9700 | 4,30% | 0,9100 | 0,9700 | 0,9000 | 1.391 | 1.345,00 |
| 21/3/2025 | 0,9300 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1 | 1,00 |
| 20/3/2025 | 0,9300 | 0,00% | 0,9700 | 0,9700 | 0,9200 | 2.134 | 1.995,78 |
| 19/3/2025 | 0,9300 | -2,11% | 0,9100 | 0,9350 | 0,9000 | 3.025 | 2.770,73 |
| 18/3/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 16 | 15,20 |
| 17/3/2025 | 0,9500 | -5,00% | 0,9000 | 0,9900 | 0,9000 | 916 | 869,32 |
| 14/3/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/3/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/3/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 11/3/2025 | 1,0000 | 0,00% | 0,9400 | 0,9500 | 0,9400 | 71 | 67,44 |
| 10/3/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 07/3/2025 | 1,0000 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 16 | 16,64 |
| 06/3/2025 | 1,0000 | 5,26% | 0,9800 | 1,0400 | 0,9650 | 2.052 | 2.051,39 |
| 05/3/2025 | 0,9500 | 0,00% | 0,9500 | 0,9750 | 0,9500 | 570 | 541,53 |
| 04/3/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 2.000 | 1.900,00 |
| 28/2/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 27/2/2025 | 0,9500 | -5,00% | 1,0400 | 1,0400 | 0,9500 | 802 | 765,49 |
| 26/2/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/2/2025 | 1,0000 | -5,66% | 1,0000 | 1,0300 | 0,9750 | 1.133 | 1.136,91 |
| 24/2/2025 | 1,0600 | -3,64% | 1,0800 | 1,0800 | 1,0200 | 804 | 848,23 |
| 21/2/2025 | 1,1000 | 4,76% | 1,1100 | 1,1100 | 1,0300 | 10.173 | 11.185,16 |
| 20/2/2025 | 1,0500 | 9,38% | 1,0000 | 1,0500 | 1,0000 | 18.828 | 19.599,23 |
| 19/2/2025 | 0,9600 | 1,59% | 0,9850 | 1,0000 | 0,9500 | 1.779 | 1.711,10 |
| 18/2/2025 | 0,9450 | -6,44% | 1,0300 | 1,0300 | 0,9400 | 2.835 | 2.684,02 |
| 17/2/2025 | 1,0100 | 4,12% | 0,9700 | 1,0300 | 0,9350 | 3.301 | 3.245,60 |
| 14/2/2025 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 13/2/2025 | 0,9700 | 0,00% | 0,9700 | 1,0000 | 0,9600 | 2.226 | 2.154,58 |
| 12/2/2025 | 0,9700 | -0,51% | 0,9700 | 1,0400 | 0,9600 | 2.550 | 2.473,58 |
| 11/2/2025 | 0,9750 | -4,41% | 0,9800 | 1,0200 | 0,9600 | 3.655 | 3.564,10 |
| 10/2/2025 | 1,0200 | 0,00% | 1,0200 | 1,0900 | 1,0200 | 454 | 466,15 |
| 07/2/2025 | 1,0200 | 9,68% | 0,9300 | 1,0200 | 0,9100 | 4.898 | 4.904,94 |
| 06/2/2025 | 0,9300 | 0,00% | 0,9200 | 0,9400 | 0,8950 | 702 | 644,66 |
| 05/2/2025 | 0,9300 | 0,00% | 0,9300 | 0,9350 | 0,9300 | 250 | 233,00 |
| 04/2/2025 | 0,9300 | -2,11% | 0,9500 | 0,9500 | 0,9100 | 3.463 | 3.208,44 |
| 03/2/2025 | 0,9500 | -5,00% | 0,9600 | 0,9650 | 0,9300 | 1.817 | 1.730,42 |
| 31/1/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 30/1/2025 | 1,0000 | 0,00% | 1,0200 | 1,0800 | 1,0100 | 345 | 353,04 |
| 29/1/2025 | 1,0000 | -2,91% | 1,0900 | 1,1000 | 0,9750 | 1.571 | 1.575,55 |
| 28/1/2025 | 1,0300 | 6,74% | 0,9500 | 1,0300 | 0,9400 | 1.346 | 1.347,61 |
| 27/1/2025 | 0,9650 | -0,52% | 0,9550 | 1,0200 | 0,9550 | 1.151 | 1.109,02 |
| 24/1/2025 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 570 | 552,90 |
| 23/1/2025 | 0,9700 | -5,83% | 0,9700 | 1,0100 | 0,9450 | 2.951 | 2.856,22 |
| 22/1/2025 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 21/1/2025 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 20/1/2025 | 1,0300 | 0,00% | 1,0300 | 1,0900 | 1,0300 | 101 | 104,09 |
| 17/1/2025 | 1,0300 | -2,83% | 1,0600 | 1,0900 | 1,0000 | 1.088 | 1.123,31 |
| 16/1/2025 | 1,0600 | 0,00% | 1,0500 | 1,0900 | 1,0100 | 702 | 729,17 |
| 15/1/2025 | 1,0600 | -3,64% | 1,0400 | 1,0800 | 1,0400 | 1.032 | 1.091,94 |
| 14/1/2025 | 1,1000 | 2,80% | 1,0300 | 1,1000 | 1,0300 | 6.524 | 6.997,98 |
| 13/1/2025 | 1,0700 | 4,90% | 1,0100 | 1,0700 | 0,9800 | 4.741 | 4.909,67 |
| 10/1/2025 | 1,0200 | 0,99% | 1,0500 | 1,0500 | 1,0000 | 9.783 | 10.058,58 |
| 09/1/2025 | 1,0100 | 0,00% | 0,9500 | 1,0100 | 0,9500 | 1.718 | 1.685,40 |
| 08/1/2025 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 07/1/2025 | 1,0100 | -2,88% | 1,0100 | 1,0100 | 1,0100 | 3.000 | 3.030,00 |
| 03/1/2025 | 1,0400 | 8,33% | 0,9700 | 1,0400 | 0,9400 | 3.120 | 3.091,85 |
| 02/1/2025 | 0,9600 | 6,67% | 0,9000 | 0,9850 | 0,9000 | 4.650 | 4.363,36 |
| 31/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 30/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 27/12/2024 | 0,9000 | 0,00% | 0,8500 | 0,8950 | 0,8500 | 700 | 609,60 |
| 24/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 23/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 20/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 19/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 18/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 17/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 16/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 12/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 11/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/12/2024 | 0,9000 | 0,00% | 0,8750 | 0,9000 | 0,8750 | 10 | 8,88 |
| 09/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 06/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 05/12/2024 | 0,9000 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 2 | 1,68 |
| 04/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 03/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 02/12/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 29/11/2024 | 0,9000 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 234 | 203,58 |
| 28/11/2024 | 0,9000 | 0,00% | 0,8150 | 0,9200 | 0,8150 | 21 | 19,22 |
| 27/11/2024 | 0,9000 | 9,76% | 0,8400 | 0,9000 | 0,8400 | 1.151 | 1.030,72 |
| 26/11/2024 | 0,8200 | 0,00% | 0,8500 | 0,8500 | 0,8350 | 113 | 95,83 |
| 25/11/2024 | 0,8200 | 0,00% | 0,8050 | 0,8250 | 0,8050 | 414 | 337,55 |
| 22/11/2024 | 0,8200 | -3,53% | 0,8250 | 0,8500 | 0,8200 | 2.337 | 1.918,87 |
| 21/11/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | ,00 | |
| 20/11/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 573 | 487,05 |
| 19/11/2024 | 0,8500 | 0,00% | 0,8050 | 0,8050 | 0,8000 | 249 | 200,20 |
| 18/11/2024 | 0,8500 | 0,59% | 0,8500 | 0,8500 | 0,8500 | 1.468 | 1.247,80 |
| 15/11/2024 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 14/11/2024 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | 1.161 | 981,05 |
| 13/11/2024 | 0,8450 | 0,00% | 0,8450 | 0,8450 | 0,8450 | ,00 | |
| 12/11/2024 | 0,8450 | 0,00% | 0,8600 | 0,8700 | 0,8600 | 501 | 431,29 |
| 11/11/2024 | 0,8450 | -5,06% | 0,8600 | 0,8600 | 0,8400 | 1.575 | 1.333,83 |
| 08/11/2024 | 0,8900 | 0,00% | 0,8500 | 0,8900 | 0,8250 | 2.724 | 2.383,85 |
| 07/11/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 06/11/2024 | 0,8900 | 0,00% | 0,9100 | 0,9750 | 0,8900 | 751 | 672,43 |
| 05/11/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 04/11/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | 900 | 801,00 |
| 01/11/2024 | 0,8900 | 0,00% | 0,8900 | 0,8900 | 0,8900 | ,00 | |
| 31/10/2024 | 0,8900 | -1,66% | 0,8150 | 0,8950 | 0,8150 | 2.382 | 2.050,73 |
| 30/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 29/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 25/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 24/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 23/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 22/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 21/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 18/10/2024 | 0,9050 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 450 | 405,00 |
| 17/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | 1.000 | 905,00 |
| 16/10/2024 | 0,9050 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 620 | 564,20 |
| 15/10/2024 | 0,9050 | 0,00% | 0,9350 | 0,9500 | 0,9050 | 99 | 92,04 |
| 14/10/2024 | 0,9050 | 0,00% | 0,9100 | 0,9100 | 0,9050 | 154 | 140,12 |
| 11/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9100 | 0,9050 | 620 | 561,60 |
| 10/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 09/10/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | 430 | 389,15 |
| 08/10/2024 | 0,9050 | 0,56% | 0,9000 | 0,9250 | 0,9000 | 851 | 769,68 |
| 07/10/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 04/10/2024 | 0,9000 | -2,17% | 0,8750 | 0,9000 | 0,8750 | 1.672 | 1.499,43 |
| 03/10/2024 | 0,9200 | 2,22% | 0,8800 | 0,9200 | 0,8700 | 850 | 771,63 |
| 02/10/2024 | 0,9000 | -3,23% | 0,8750 | 0,9000 | 0,8700 | 1.955 | 1.730,95 |
| 01/10/2024 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 30/9/2024 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 27/9/2024 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 900 | 837,00 |
| 26/9/2024 | 0,9300 | 1,64% | 0,9000 | 0,9300 | 0,9000 | 1.360 | 1.258,87 |
| 25/9/2024 | 0,9150 | 0,55% | 0,9100 | 0,9150 | 0,9100 | 100 | 91,25 |
| 24/9/2024 | 0,9100 | 3,41% | 0,9100 | 0,9100 | 0,9100 | 20 | 18,20 |
| 23/9/2024 | 0,8800 | 0,00% | 0,8600 | 0,8800 | 0,8350 | 1.598 | 1.384,87 |
| 20/9/2024 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 19/9/2024 | 0,8800 | 1,73% | 0,8800 | 0,8800 | 0,8800 | 70 | 61,60 |
| 18/9/2024 | 0,8650 | -1,14% | 0,8800 | 0,8800 | 0,8600 | 797 | 687,57 |
| 17/9/2024 | 0,8750 | -2,78% | 0,8250 | 0,8750 | 0,8250 | 1.205 | 1.024,04 |
| 16/9/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 13/9/2024 | 0,9000 | 1,12% | 0,8900 | 0,9050 | 0,8900 | 2.000 | 1.797,60 |
| 12/9/2024 | 0,8900 | -1,11% | 0,8900 | 0,8900 | 0,8900 | 1.500 | 1.335,00 |
| 11/9/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 10/9/2024 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 09/9/2024 | 0,9000 | 1,12% | 0,8800 | 0,9000 | 0,8800 | 364 | 322,49 |
| 06/9/2024 | 0,8900 | 0,00% | 0,8400 | 0,8900 | 0,8400 | 326 | 277,29 |
| 05/9/2024 | 0,8900 | 0,00% | 0,9100 | 0,9100 | 0,8600 | 2.330 | 2.017,50 |
| 04/9/2024 | 0,8900 | -1,11% | 0,8800 | 0,8900 | 0,8800 | 635 | 561,80 |
| 03/9/2024 | 0,9000 | -2,17% | 0,9300 | 0,9300 | 0,8750 | 4.070 | 3.662,33 |
| 02/9/2024 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 30/8/2024 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 29/8/2024 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 28/8/2024 | 0,9200 | -0,54% | 0,9000 | 0,9200 | 0,9000 | 322 | 291,24 |
| 27/8/2024 | 0,9250 | -1,07% | 0,9000 | 0,9250 | 0,9000 | 331 | 298,53 |
| 26/8/2024 | 0,9350 | -0,53% | 0,8250 | 0,9350 | 0,8250 | 1.830 | 1.639,00 |
| 23/8/2024 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 22/8/2024 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 40 | 37,60 |
| 21/8/2024 | 0,9400 | 0,53% | 0,9200 | 0,9400 | 0,9200 | 320 | 294,80 |
| 20/8/2024 | 0,9350 | 0,00% | 0,9350 | 0,9350 | 0,9350 | ,00 | |
| 19/8/2024 | 0,9350 | 0,00% | 0,9350 | 0,9350 | 0,9350 | ,00 | |
| 16/8/2024 | 0,9350 | 0,00% | 0,9350 | 0,9350 | 0,9350 | ,00 | |
| 14/8/2024 | 0,9350 | 0,00% | 0,9350 | 0,9350 | 0,9350 | ,00 | |
| 13/8/2024 | 0,9350 | 3,31% | 0,9300 | 0,9350 | 0,9300 | 100 | 93,39 |
| 12/8/2024 | 0,9050 | 0,00% | 0,9050 | 0,9050 | 0,9050 | ,00 | |
| 09/8/2024 | 0,9050 | 2,26% | 0,8350 | 0,9050 | 0,8350 | 902 | 756,85 |
| 08/8/2024 | 0,8850 | 0,57% | 0,8800 | 0,9200 | 0,8800 | 1.172 | 1.035,48 |
| 07/8/2024 | 0,8800 | -2,76% | 0,8800 | 0,8800 | 0,8800 | 1.000 | 880,00 |
| 06/8/2024 | 0,9050 | -1,09% | 0,8400 | 0,9200 | 0,8250 | 560 | 468,00 |
| 05/8/2024 | 0,9150 | -1,08% | 0,9250 | 0,9250 | 0,8700 | 615 | 547,25 |
| 02/8/2024 | 0,9250 | 0,00% | 0,9250 | 0,9250 | 0,9250 | ,00 | |
| 01/8/2024 | 0,9250 | 1,65% | 0,8800 | 0,9250 | 0,8800 | 650 | 576,25 |
| 31/7/2024 | 0,9100 | 0,00% | 0,9100 | 0,9100 | 0,9100 | 1.010 | 919,10 |
| 30/7/2024 | 0,9100 | -1,62% | 0,9100 | 0,9100 | 0,9100 | 190 | 172,90 |
| 29/7/2024 | 0,9250 | 0,00% | 0,8900 | 0,9250 | 0,8900 | 130 | 118,17 |
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.% |
|---|