| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,3200 | -4,35 % | -0,0600 | 7.977 |
| ΣΠΙ | 0,6040 | -3,82 % | -0,0240 | 24.001 |
| ΚΟΥΑΛ | 1,1940 | -3,71 % | -0,0460 | 223.473 |
| ΠΑΙΡ | 0,9040 | -3,42 % | -0,0320 | 1.134 |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | -0,0500 | 7.595 |
| ΠΡΟΝΤΕΑ | 5,9000 | -3,28 % | -0,2000 | 1.082 |
| TREK | 2,7015 | -2,40 % | -0,0665 | 1.114 |
| ΜΟΤΟ | 2,5600 | -2,29 % | -0,0600 | 14.793 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 3.236.757 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 1.248.862 |
Συνεχης ενημερωση
ΠΕΤΡΟΛΙΝΑ (ΧΟΛΤΙΝΓΚΣ) ΔΗΜΟΣΙΑ ΛΤΔ (ΛΙΝΑ)
1,1000 €
0,0100 (0,92%)
- Άνοιγμα 1,1300
- Υψηλό 1,1300
- Χαμηλό 1,1000
- Όγκος 7.000
- Τζίρος 7.770 €
- Πράξεις 4
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/12/2025 | 1,1000 | 0,92% | 1,1300 | 1,1300 | 1,1000 | 7.000 | 7.770,00 |
| 12/12/2025 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0900 | 7.450 | 8.173,40 |
| 11/12/2025 | 1,1100 | 0,91% | 1,1100 | 1,1100 | 1,1100 | 300 | 333,00 |
| 10/12/2025 | 1,1000 | -3,51% | 1,1400 | 1,1400 | 1,1000 | 10.270 | 11.307,80 |
| 09/12/2025 | 1,1400 | 3,64% | 1,1200 | 1,1400 | 1,1200 | 2.000 | 2.247,40 |
| 08/12/2025 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 5.000 | 5.500,00 |
| 05/12/2025 | 1,1000 | -1,79% | 1,1100 | 1,1100 | 1,1000 | 1.000 | 1.105,00 |
| 04/12/2025 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 200 | 224,00 |
| 03/12/2025 | 1,1200 | 0,00% | 1,1100 | 1,1200 | 1,1100 | 2.450 | 2.724,00 |
| 02/12/2025 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 220 | 246,40 |
| 01/12/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 28/11/2025 | 1,1300 | 0,89% | 1,1400 | 1,1400 | 1,1100 | 2.100 | 2.354,00 |
| 27/11/2025 | 1,1200 | -2,61% | 1,1400 | 1,1400 | 1,1200 | 750 | 845,00 |
| 26/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 25/11/2025 | 1,1500 | 1,77% | 1,1500 | 1,1500 | 1,1500 | 200 | 230,00 |
| 24/11/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1200 | 3.500 | 3.950,00 |
| 21/11/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 20/11/2025 | 1,1300 | -0,88% | 1,1200 | 1,1500 | 1,1200 | 5.500 | 6.173,44 |
| 19/11/2025 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2.200 | 2.508,00 |
| 18/11/2025 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 17/11/2025 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 428 | 489,92 |
| 14/11/2025 | 1,1500 | 1,77% | 1,1400 | 1,1500 | 1,1400 | 2.400 | 2.747,80 |
| 13/11/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 12/11/2025 | 1,1300 | 1,80% | 1,1300 | 1,1300 | 1,1300 | 1.450 | 1.638,50 |
| 11/11/2025 | 1,1100 | -2,63% | 1,1400 | 1,1400 | 1,1100 | 12.010 | 13.336,80 |
| 10/11/2025 | 1,1400 | 0,88% | 1,1300 | 1,1500 | 1,1300 | 45.300 | 46.713,40 |
| 07/11/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 600 | 678,00 |
| 06/11/2025 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1100 | 1.300 | 1.451,00 |
| 05/11/2025 | 1,1100 | -2,63% | 1,1100 | 1,1100 | 1,1100 | 5.044 | 5.598,84 |
| 04/11/2025 | 1,1400 | 2,70% | 1,1200 | 1,1400 | 1,1200 | 1.500 | 1.690,00 |
| 03/11/2025 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 2.450 | 2.719,50 |
| 31/10/2025 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | 4.336 | 4.812,96 |
| 30/10/2025 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 8.403 | 9.400,33 |
| 29/10/2025 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 27/10/2025 | 1,1200 | -0,88% | 1,1200 | 1,1200 | 1,1200 | 600 | 672,00 |
| 24/10/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 23/10/2025 | 1,1300 | 0,00% | 1,1500 | 1,1500 | 1,1300 | 3.650 | 4.126,50 |
| 22/10/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1200 | 5.250 | 5.892,50 |
| 21/10/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 20/10/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 1.732 | 1.957,16 |
| 17/10/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 16/10/2025 | 1,1300 | 0,00% | 1,1400 | 1,1400 | 1,1300 | 1.300 | 1.474,00 |
| 15/10/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 14/10/2025 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 350 | 395,50 |
| 13/10/2025 | 1,1300 | -1,74% | 1,1400 | 1,1400 | 1,1300 | 5.200 | 5.878,00 |
| 10/10/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 09/10/2025 | 1,1500 | 0,88% | 1,1600 | 1,1700 | 1,1400 | 6.100 | 7.006,18 |
| 08/10/2025 | 1,1400 | -0,87% | 1,1600 | 1,1600 | 1,1300 | 16.367 | 18.883,55 |
| 07/10/2025 | 1,1500 | -1,71% | 1,1600 | 1,1600 | 1,1500 | 28.500 | 32.777,00 |
| 06/10/2025 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 30 | 35,10 |
| 03/10/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 02/10/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/9/2025 | 1,1800 | 2,61% | 1,1800 | 1,1800 | 1,1800 | 7 | 8,26 |
| 29/9/2025 | 1,1500 | -2,54% | 1,1500 | 1,1500 | 1,1500 | 5.500 | 6.325,00 |
| 26/9/2025 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 90 | 106,20 |
| 25/9/2025 | 1,1700 | 0,86% | 1,1500 | 1,2000 | 1,1500 | 21.150 | 24.403,50 |
| 24/9/2025 | 1,1600 | -0,85% | 1,1600 | 1,1600 | 1,1500 | 4.500 | 5.206,00 |
| 23/9/2025 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 22/9/2025 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 19/9/2025 | 1,1700 | -0,85% | 1,1700 | 1,1700 | 1,1700 | 1.950 | 2.281,50 |
| 18/9/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 17/9/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 16/9/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 4.400 | 5.192,00 |
| 15/9/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 900 | 1.062,00 |
| 12/9/2025 | 1,1800 | -1,67% | 1,1700 | 1,1800 | 1,1700 | 3.000 | 3.530,00 |
| 11/9/2025 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/9/2025 | 1,2000 | 0,84% | 1,1900 | 1,2200 | 1,1700 | 29.709 | 35.364,12 |
| 09/9/2025 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 08/9/2025 | 1,1900 | -0,83% | 1,1900 | 1,1900 | 1,1900 | 100 | 119,00 |
| 05/9/2025 | 1,2000 | -1,64% | 1,2000 | 1,2000 | 1,2000 | 1.425 | 1.710,00 |
| 04/9/2025 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 03/9/2025 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 4.000 | 4.880,00 |
| 02/9/2025 | 1,2200 | -0,81% | 1,2300 | 1,2500 | 1,2100 | 3.750 | 4.580,18 |
| 01/9/2025 | 1,2300 | -0,81% | 1,2400 | 1,2500 | 1,2300 | 7.078 | 8.768,92 |
| 29/8/2025 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2300 | 3.646 | 4.516,38 |
| 28/8/2025 | 1,2400 | -0,80% | 1,2400 | 1,2600 | 1,2400 | 7.380 | 9.197,80 |
| 27/8/2025 | 1,2500 | 0,00% | 1,2400 | 1,2500 | 1,2400 | 11.918 | 14.878,32 |
| 26/8/2025 | 1,2500 | -0,79% | 1,2400 | 1,2500 | 1,2200 | 22.500 | 27.954,00 |
| 25/8/2025 | 1,2600 | -0,79% | 1,2700 | 1,2700 | 1,2500 | 7.090 | 8.884,30 |
| 22/8/2025 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2700 | 18.251 | 23.248,78 |
| 21/8/2025 | 1,2800 | 2,40% | 1,2500 | 1,2800 | 1,2500 | 27.999 | 35.258,73 |
| 20/8/2025 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2400 | 13.500 | 16.870,00 |
| 19/8/2025 | 1,2600 | 0,00% | 1,2500 | 1,2600 | 1,2500 | 15.508 | 19.530,08 |
| 18/8/2025 | 1,2600 | 1,61% | 1,2700 | 1,2700 | 1,2500 | 11.793 | 14.912,77 |
| 14/8/2025 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2400 | 8.166 | 10.199,50 |
| 13/8/2025 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2400 | 11.950 | 14.913,00 |
| 12/8/2025 | 1,2500 | 2,46% | 1,2600 | 1,2600 | 1,2300 | 8.933 | 11.120,25 |
| 11/8/2025 | 1,2200 | -2,40% | 1,2400 | 1,2600 | 1,2000 | 14.182 | 17.581,90 |
| 08/8/2025 | 1,2500 | 5,04% | 1,1900 | 1,2800 | 1,1900 | 51.569 | 63.390,59 |
| 07/8/2025 | 1,1900 | 8,18% | 1,1000 | 1,2000 | 1,1000 | 95.327 | 109.834,82 |
| 06/8/2025 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,1000 | 8.503 | 9.514,36 |
| 05/8/2025 | 1,1200 | 0,90% | 1,1100 | 1,1300 | 1,1100 | 14.180 | 15.835,15 |
| 04/8/2025 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1000 | 6.007 | 6.652,70 |
| 01/8/2025 | 1,1100 | 0,91% | 1,1200 | 1,1300 | 1,1100 | 20.675 | 23.106,50 |
| 31/7/2025 | 1,1000 | -0,90% | 1,1000 | 1,1200 | 1,1000 | 1.611 | 1.777,10 |
| 30/7/2025 | 1,1100 | 1,83% | 1,1400 | 1,1400 | 1,1000 | 25.445 | 28.408,35 |
| 29/7/2025 | 1,0900 | 5,83% | 1,0400 | 1,1100 | 1,0400 | 44.900 | 48.203,01 |
| 28/7/2025 | 1,0300 | 3,00% | 1,0100 | 1,0600 | 1,0100 | 42.500 | 43.571,05 |
| 25/7/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 24/7/2025 | 1,0000 | 0,00% | 0,9900 | 1,0000 | 0,9900 | 5.070 | 5.020,00 |
| 23/7/2025 | 1,0000 | 2,04% | 0,9850 | 1,0100 | 0,9850 | 11.000 | 10.972,05 |
| 22/7/2025 | 0,9800 | -1,51% | 0,9950 | 0,9950 | 0,9800 | 470 | 461,65 |
| 21/7/2025 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 18/7/2025 | 0,9950 | -0,50% | 0,9950 | 0,9950 | 0,9950 | 200 | 199,00 |
| 17/7/2025 | 1,0000 | 3,09% | 1,0000 | 1,0000 | 1,0000 | 300 | 300,00 |
| 16/7/2025 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 10.626 | 10.307,22 |
| 15/7/2025 | 0,9700 | -2,02% | 0,9700 | 0,9700 | 0,9700 | 1.000 | 970,00 |
| 14/7/2025 | 0,9900 | 0,51% | 0,9700 | 0,9900 | 0,9700 | 4.555 | 4.452,68 |
| 11/7/2025 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 10/7/2025 | 0,9850 | 2,60% | 0,9850 | 0,9850 | 0,9850 | 105 | 103,43 |
| 09/7/2025 | 0,9600 | -3,03% | 0,9900 | 0,9900 | 0,9600 | 1.315 | 1.293,40 |
| 08/7/2025 | 0,9900 | 1,02% | 0,9900 | 0,9900 | 0,9900 | 470 | 465,30 |
| 07/7/2025 | 0,9800 | 1,03% | 0,9700 | 0,9800 | 0,9700 | 3.300 | 3.224,00 |
| 04/7/2025 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 1.450 | 1.406,50 |
| 03/7/2025 | 0,9800 | 0,00% | 0,9600 | 0,9800 | 0,9600 | 1.200 | 1.156,00 |
| 02/7/2025 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 550 | 539,00 |
| 01/7/2025 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 5.000 | 4.850,00 |
| 30/6/2025 | 0,9800 | -1,01% | 0,9800 | 0,9800 | 0,9800 | 1.800 | 1.764,00 |
| 27/6/2025 | 0,9900 | -1,00% | 0,9700 | 0,9900 | 0,9700 | 1.180 | 1.166,20 |
| 26/6/2025 | 1,0000 | 3,09% | 0,9800 | 1,0000 | 0,9800 | 5.650 | 5.549,50 |
| 25/6/2025 | 0,9700 | -1,02% | 0,9800 | 0,9800 | 0,9700 | 1.400 | 1.371,50 |
| 24/6/2025 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9750 | 13.250 | 12.953,00 |
| 23/6/2025 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9750 | 7.549 | 7.395,28 |
| 20/6/2025 | 0,9800 | 0,00% | 0,9900 | 0,9900 | 0,9750 | 13.100 | 12.820,00 |
| 19/6/2025 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 5.000 | 4.900,00 |
| 18/6/2025 | 0,9800 | -1,01% | 0,9800 | 0,9900 | 0,9700 | 5.410 | 5.278,90 |
| 17/6/2025 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 200 | 198,00 |
| 16/6/2025 | 0,9900 | 1,02% | 0,9900 | 0,9900 | 0,9900 | 1.680 | 1.663,20 |
| 13/6/2025 | 0,9800 | -1,01% | 1,0000 | 1,0000 | 0,9800 | 1.670 | 1.643,60 |
| 12/6/2025 | 0,9900 | 0,00% | 0,9850 | 0,9900 | 0,9850 | 4.130 | 4.085,85 |
| 11/6/2025 | 0,9900 | -1,00% | 0,9900 | 0,9900 | 0,9900 | 5.229 | 5.176,71 |
| 10/6/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 50 | 50,00 |
| 06/6/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 250 | 250,00 |
| 05/6/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 04/6/2025 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 9.710 | 9.710,10 |
| 03/6/2025 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 02/6/2025 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 30/5/2025 | 1,0100 | 2,02% | 1,0100 | 1,0100 | 1,0100 | 431 | 435,31 |
| 29/5/2025 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9800 | 4.784 | 4.736,00 |
| 28/5/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 121 | 121,00 |
| 27/5/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/5/2025 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 18 | 18,00 |
| 23/5/2025 | 0,9900 | -1,98% | 0,9900 | 0,9900 | 0,9900 | 2.000 | 1.980,00 |
| 22/5/2025 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 1.040 | 1.050,40 |
| 21/5/2025 | 1,0100 | 1,00% | 1,0100 | 1,0100 | 1,0000 | 5.075 | 5.105,75 |
| 20/5/2025 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 28.960 | 28.960,50 |
| 19/5/2025 | 1,0000 | 0,00% | 0,9950 | 1,0000 | 0,9950 | 3.050 | 3.035,00 |
| 16/5/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 15/5/2025 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/5/2025 | 1,0000 | 2,56% | 0,9900 | 1,0200 | 0,9900 | 5.092 | 5.074,23 |
| 13/5/2025 | 0,9750 | -2,01% | 0,9950 | 0,9950 | 0,9700 | 17.863 | 17.519,87 |
| 12/5/2025 | 0,9950 | 3,65% | 0,9700 | 1,0500 | 0,9700 | 73.889 | 72.870,52 |
| 09/5/2025 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | 3.492 | 3.352,32 |
| 08/5/2025 | 0,9600 | 1,05% | 0,9550 | 0,9600 | 0,9500 | 1.258 | 1.196,68 |
| 07/5/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 06/5/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 2.500 | 2.375,00 |
| 05/5/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | 10.000 | 9.500,00 |
| 02/5/2025 | 0,9500 | 0,00% | 0,9450 | 0,9500 | 0,9450 | 9.436 | 8.958,02 |
| 30/4/2025 | 0,9500 | 0,53% | 0,9250 | 0,9500 | 0,9250 | 11.965 | 11.316,71 |
| 29/4/2025 | 0,9450 | 4,42% | 0,9450 | 0,9450 | 0,9450 | 30 | 28,35 |
| 28/4/2025 | 0,9050 | -0,55% | 0,9200 | 0,9200 | 0,9050 | 864 | 787,92 |
| 25/4/2025 | 0,9100 | -0,55% | 0,9100 | 0,9100 | 0,9100 | 2.500 | 2.275,00 |
| 24/4/2025 | 0,9150 | -3,68% | 0,9000 | 0,9200 | 0,9000 | 10.428 | 9.415,20 |
| 23/4/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 17/4/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 16/4/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 15/4/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 14/4/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 11/4/2025 | 0,9500 | 5,56% | 0,8900 | 0,9500 | 0,8900 | 200 | 184,00 |
| 10/4/2025 | 0,9000 | 0,00% | 0,9300 | 0,9300 | 0,9000 | 2.616 | 2.359,20 |
| 09/4/2025 | 0,9000 | -2,70% | 0,9200 | 0,9200 | 0,9000 | 10.000 | 9.020,00 |
| 08/4/2025 | 0,9250 | 3,35% | 0,9250 | 0,9250 | 0,9250 | 850 | 786,25 |
| 07/4/2025 | 0,8950 | -3,24% | 0,9000 | 0,9250 | 0,8900 | 11.500 | 10.456,50 |
| 04/4/2025 | 0,9250 | -5,13% | 0,9300 | 0,9300 | 0,9250 | 3.450 | 3.206,25 |
| 03/4/2025 | 0,9750 | 3,72% | 0,9400 | 0,9750 | 0,9400 | 775 | 741,63 |
| 02/4/2025 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 3.150 | 2.961,00 |
| 31/3/2025 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 1.450 | 1.363,00 |
| 28/3/2025 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | 500 | 470,00 |
| 27/3/2025 | 0,9400 | -4,08% | 0,9500 | 0,9500 | 0,9400 | 5.000 | 4.705,00 |
| 26/3/2025 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 24/3/2025 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 21/3/2025 | 0,9800 | 3,16% | 0,9550 | 0,9800 | 0,9550 | 10.006 | 9.605,76 |
| 20/3/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 19/3/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 18/3/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 17/3/2025 | 0,9500 | 1,06% | 0,9500 | 0,9500 | 0,9500 | 10.000 | 9.500,00 |
| 14/3/2025 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 13/3/2025 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 12/3/2025 | 0,9400 | -1,57% | 0,9400 | 0,9400 | 0,9400 | 5.000 | 4.700,00 |
| 11/3/2025 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | ,00 | |
| 10/3/2025 | 0,9550 | 0,00% | 0,9550 | 0,9550 | 0,9550 | 1.000 | 955,00 |
| 07/3/2025 | 0,9550 | 0,53% | 0,9550 | 0,9550 | 0,9550 | 250 | 238,75 |
| 06/3/2025 | 0,9500 | 0,00% | 0,9550 | 0,9550 | 0,9500 | 3.480 | 3.308,40 |
| 05/3/2025 | 0,9500 | -0,52% | 0,9500 | 0,9500 | 0,9500 | 1.000 | 950,00 |
| 04/3/2025 | 0,9550 | 0,00% | 0,9500 | 0,9550 | 0,9500 | 2.200 | 2.091,00 |
| 28/2/2025 | 0,9550 | 1,60% | 0,9550 | 0,9550 | 0,9550 | 61 | 58,26 |
| 27/2/2025 | 0,9400 | -1,57% | 0,9500 | 0,9500 | 0,9400 | 1.520 | 1.438,80 |
| 26/2/2025 | 0,9550 | 0,53% | 0,9550 | 0,9550 | 0,9550 | 4 | 3,82 |
| 25/2/2025 | 0,9500 | 0,00% | 0,9500 | 0,9500 | 0,9500 | ,00 | |
| 24/2/2025 | 0,9500 | -1,55% | 0,9500 | 0,9500 | 0,9500 | 1.000 | 950,00 |
| 21/2/2025 | 0,9650 | -1,03% | 0,9650 | 0,9650 | 0,9650 | 500 | 482,50 |
| 20/2/2025 | 0,9750 | 2,09% | 0,9500 | 0,9800 | 0,9500 | 14.730 | 14.095,40 |
| 19/2/2025 | 0,9550 | -1,04% | 0,9550 | 0,9550 | 0,9550 | 15 | 14,33 |
| 18/2/2025 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 17/2/2025 | 0,9650 | 0,00% | 0,9650 | 0,9650 | 0,9650 | ,00 | |
| 14/2/2025 | 0,9650 | 4,89% | 0,9650 | 0,9650 | 0,9650 | 20 | 19,30 |
| 13/2/2025 | 0,9200 | -3,66% | 0,9550 | 0,9550 | 0,9200 | 12.940 | 11.965,29 |
| 12/2/2025 | 0,9550 | 1,60% | 0,9700 | 0,9700 | 0,9550 | 130 | 125,95 |
| 11/2/2025 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 10/2/2025 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 07/2/2025 | 0,9400 | 0,00% | 0,9400 | 0,9400 | 0,9400 | ,00 | |
| 06/2/2025 | 0,9400 | -3,59% | 0,9300 | 0,9400 | 0,9300 | 4.581 | 4.280,33 |
| 05/2/2025 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 04/2/2025 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | 100 | 97,50 |
| 03/2/2025 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 31/1/2025 | 0,9750 | 3,17% | 0,9750 | 0,9750 | 0,9750 | 100 | 97,50 |
| 30/1/2025 | 0,9450 | -0,53% | 0,9450 | 0,9600 | 0,9450 | 11.575 | 10.983,38 |
| 29/1/2025 | 0,9500 | 0,53% | 0,9600 | 0,9600 | 0,9500 | 23.524 | 22.472,80 |
| 28/1/2025 | 0,9450 | -2,58% | 0,9450 | 0,9450 | 0,9450 | 500 | 472,50 |
| 27/1/2025 | 0,9700 | 3,19% | 0,9700 | 0,9700 | 0,9700 | 19 | 18,43 |
| 24/1/2025 | 0,9400 | -3,09% | 0,9750 | 0,9750 | 0,9400 | 4.510 | 4.371,90 |
| 23/1/2025 | 0,9700 | -1,02% | 0,9700 | 0,9700 | 0,9700 | 60 | 58,20 |
| 22/1/2025 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 21/1/2025 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 20/1/2025 | 0,9800 | 0,00% | 0,9400 | 0,9800 | 0,9400 | 2.450 | 2.367,00 |
| 17/1/2025 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 576 | 564,48 |
| 16/1/2025 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9800 | 37 | 36,26 |
| 15/1/2025 | 0,9700 | 2,11% | 0,9700 | 0,9700 | 0,9700 | 1.100 | 1.067,00 |
| 14/1/2025 | 0,9500 | -1,55% | 0,9850 | 0,9850 | 0,9500 | 4.879 | 4.649,05 |
| 13/1/2025 | 0,9650 | -1,03% | 0,9750 | 1,0000 | 0,9400 | 5.000 | 4.881,93 |
| 10/1/2025 | 0,9750 | 0,52% | 0,9700 | 0,9750 | 0,9700 | 450 | 438,25 |
| 09/1/2025 | 0,9700 | 0,00% | 0,9600 | 0,9700 | 0,9600 | 3.375 | 3.262,75 |
| 08/1/2025 | 0,9700 | 2,11% | 0,9700 | 0,9800 | 0,9600 | 6.000 | 5.833,00 |
| 07/1/2025 | 0,9500 | 9,20% | 0,8700 | 0,9550 | 0,8700 | 12.611 | 11.600,17 |
| 03/1/2025 | 0,8700 | 0,00% | 0,8700 | 0,8700 | 0,8700 | 1.000 | 870,00 |
| 02/1/2025 | 0,8700 | 2,35% | 0,8600 | 0,8700 | 0,8600 | 6.523 | 5.662,82 |
| 31/12/2024 | 0,8500 | -1,16% | 0,8600 | 0,8600 | 0,8500 | 3.340 | 2.842,40 |
| 30/12/2024 | 0,8600 | 0,58% | 0,8500 | 0,8700 | 0,8500 | 20.404 | 17.553,46 |
| 27/12/2024 | 0,8550 | 0,00% | 0,8600 | 0,8600 | 0,8500 | 2.140 | 1.833,40 |
| 24/12/2024 | 0,8550 | 0,00% | 0,8550 | 0,8550 | 0,8550 | ,00 | |
| 23/12/2024 | 0,8550 | 0,00% | 0,8550 | 0,8550 | 0,8550 | ,00 | |
| 20/12/2024 | 0,8550 | 0,00% | 0,8550 | 0,8550 | 0,8550 | 272 | 232,56 |
| 19/12/2024 | 0,8550 | 0,00% | 0,8550 | 0,8550 | 0,8550 | 129 | 110,30 |
| 18/12/2024 | 0,8550 | 1,18% | 0,8550 | 0,8550 | 0,8550 | 5.011 | 4.284,41 |
| 17/12/2024 | 0,8450 | 0,60% | 0,8500 | 0,8500 | 0,8450 | 7.000 | 5.930,00 |
| 16/12/2024 | 0,8400 | -2,33% | 0,8600 | 0,8600 | 0,8400 | 2.502 | 2.135,68 |
| 13/12/2024 | 0,8600 | 1,18% | 0,8600 | 0,8600 | 0,8600 | 100 | 86,00 |
| 12/12/2024 | 0,8500 | 1,19% | 0,8500 | 0,8500 | 0,8500 | 200 | 170,00 |
| 11/12/2024 | 0,8400 | 0,60% | 0,8400 | 0,8400 | 0,8400 | 1.000 | 840,00 |
| 10/12/2024 | 0,8350 | 3,09% | 0,8300 | 0,8450 | 0,8100 | 14.400 | 11.754,80 |
| 09/12/2024 | 0,8100 | -4,71% | 0,8400 | 0,8500 | 0,8100 | 32.893 | 27.033,25 |
| 06/12/2024 | 0,8500 | -1,16% | 0,8600 | 0,8600 | 0,8500 | 1.520 | 1.297,20 |
| 05/12/2024 | 0,8600 | -1,15% | 0,8650 | 0,8650 | 0,8500 | 20.000 | 17.259,80 |
| 04/12/2024 | 0,8700 | 0,00% | 0,8400 | 0,8700 | 0,8400 | 39.000 | 32.972,49 |
| 03/12/2024 | 0,8700 | 1,16% | 0,8900 | 0,8900 | 0,8700 | 1.770 | 1.553,90 |
| 02/12/2024 | 0,8600 | -2,27% | 0,8900 | 0,8900 | 0,8600 | 6.807 | 5.866,66 |
| 29/11/2024 | 0,8800 | -2,22% | 0,9000 | 0,9000 | 0,8800 | 13.920 | 12.341,85 |
| 28/11/2024 | 0,9000 | 11,11% | 0,8200 | 0,9100 | 0,8200 | 39.411 | 33.340,39 |
| 27/11/2024 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | 11.790 | 9.549,90 |
| 26/11/2024 | 0,8100 | 1,25% | 0,8100 | 0,8100 | 0,8100 | 2.000 | 1.620,00 |
| 25/11/2024 | 0,8000 | 0,00% | 0,8050 | 0,8300 | 0,8000 | 49.204 | 40.037,84 |
| 22/11/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 1.428 | 1.142,40 |
| 21/11/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 120 | 96,00 |
| 20/11/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 19/11/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 3.000 | 2.400,00 |
| 18/11/2024 | 0,8000 | 1,27% | 0,8000 | 0,8000 | 0,8000 | 2.000 | 1.600,00 |
| 15/11/2024 | 0,7900 | 0,00% | 0,7900 | 0,8000 | 0,7900 | 10.040 | 7.932,00 |
| 14/11/2024 | 0,7900 | 0,00% | 0,8000 | 0,8000 | 0,7900 | 18.412 | 14.559,60 |
| 13/11/2024 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 1.588 | 1.254,52 |
| 12/11/2024 | 0,7900 | -1,25% | 0,8000 | 0,8050 | 0,7900 | 22.400 | 17.855,18 |
| 11/11/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 08/11/2024 | 0,8000 | 2,56% | 0,8000 | 0,8000 | 0,8000 | 1.512 | 1.209,60 |
| 07/11/2024 | 0,7800 | -2,50% | 0,8000 | 0,8000 | 0,7800 | 2.835 | 2.218,00 |
| 06/11/2024 | 0,8000 | 3,90% | 0,8000 | 0,8000 | 0,8000 | 100 | 80,00 |
| 05/11/2024 | 0,7700 | -3,75% | 0,7700 | 0,7700 | 0,7700 | 144 | 110,88 |
| 04/11/2024 | 0,8000 | 2,56% | 0,7900 | 0,8000 | 0,7900 | 1.000 | 798,02 |
| 01/11/2024 | 0,7800 | 0,00% | 0,7900 | 0,8000 | 0,7800 | 14.500 | 11.450,00 |
| 31/10/2024 | 0,7800 | -0,64% | 0,7800 | 0,7900 | 0,7800 | 4.100 | 3.201,00 |
| 30/10/2024 | 0,7850 | 0,00% | 0,8000 | 0,8000 | 0,7850 | 5.200 | 4.113,00 |
| 29/10/2024 | 0,7850 | -1,88% | 0,7900 | 0,7900 | 0,7850 | 2.960 | 2.337,10 |
| 25/10/2024 | 0,8000 | 1,27% | 0,8000 | 0,8000 | 0,8000 | 1.000 | 800,00 |
| 24/10/2024 | 0,7900 | 0,00% | 0,7800 | 0,7900 | 0,7800 | 900 | 706,00 |
| 23/10/2024 | 0,7900 | 0,00% | 0,7850 | 0,7900 | 0,7850 | 14.150 | 11.117,75 |
| 22/10/2024 | 0,7900 | -0,63% | 0,7900 | 0,7900 | 0,7900 | 350 | 276,50 |
| 21/10/2024 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 18/10/2024 | 0,7950 | -0,62% | 0,7950 | 0,7950 | 0,7950 | 4.000 | 3.180,00 |
| 17/10/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 5.000 | 4.000,00 |
| 16/10/2024 | 0,8000 | -0,62% | 0,7950 | 0,8200 | 0,7950 | 1.820 | 1.457,40 |
| 15/10/2024 | 0,8050 | 0,63% | 0,8100 | 0,8100 | 0,8050 | 3.500 | 2.825,00 |
| 14/10/2024 | 0,8000 | 0,63% | 0,8000 | 0,8000 | 0,8000 | 1.000 | 800,00 |
| 11/10/2024 | 0,7950 | 0,63% | 0,7950 | 0,8100 | 0,7900 | 5.080 | 4.049,98 |
| 10/10/2024 | 0,7900 | -1,25% | 0,7950 | 0,7950 | 0,7900 | 8.000 | 6.320,63 |
| 09/10/2024 | 0,8000 | -1,23% | 0,8100 | 0,8100 | 0,8000 | 3.400 | 2.724,00 |
| 08/10/2024 | 0,8100 | -0,61% | 0,8000 | 0,8100 | 0,7900 | 12.920 | 10.329,80 |
| 07/10/2024 | 0,8150 | 0,00% | 0,8150 | 0,8150 | 0,8150 | ,00 | |
| 04/10/2024 | 0,8150 | 0,00% | 0,8150 | 0,8150 | 0,8150 | ,00 | |
| 03/10/2024 | 0,8150 | 3,16% | 0,8150 | 0,8150 | 0,8150 | 1.000 | 815,00 |
| 02/10/2024 | 0,7900 | -1,25% | 0,7900 | 0,8000 | 0,7900 | 40.332 | 31.863,88 |
| 30/9/2024 | 0,8000 | 0,63% | 0,8000 | 0,8000 | 0,8000 | 6.250 | 5.000,00 |
| 27/9/2024 | 0,7950 | 0,00% | 0,8000 | 0,8000 | 0,7900 | 49.400 | 39.300,10 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 0,0940 | 1.200.744 |
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 8.567.853 |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 0,1600 | 160.195 |
| ΠΕΡΦ | 7,9200 | 4,21 % | 0,3200 | 82.979 |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 0,0200 | 29.518 |
| ΜΙΝ | 0,7380 | 3,94 % | 0,0280 | 105 |
| ΛΑΒΙ | 0,8780 | 3,78 % | 0,0320 | 631.215 |
| ΠΡΟΦ | 8,0400 | 2,94 % | 0,2300 | 156.323 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 136 |
| ΙΑΤΡ | 1,9450 | 2,64 % | 0,0500 | 11.995 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 0,1600 | 30.637.182 |
| ΑΛΦΑ | 3,4400 | 0,03 % | 0,0010 | 27.552.073 |
| ΠΕΙΡ | 7,0640 | -2,16 % | -0,1560 | 22.949.731 |
| ΕΤΕ | 13,2900 | -1,85 % | -0,2500 | 16.695.142 |
| ΔΕΗ | 17,9000 | 0,56 % | 0,1000 | 15.534.102 |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 0,0200 | 15.062.490 |
| ΟΠΑΠ | 18,5900 | 0,49 % | 0,0900 | 9.675.967 |
| MTLN | 41,9800 | -0,33 % | -0,1400 | 7.854.832 |
| ΟΤΕ | 17,0600 | -0,70 % | -0,1200 | 5.875.519 |
| ΓΕΚΤΕΡΝΑ | 25,2000 | 0,24 % | 0,0600 | 3.646.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,6400 | 4,60 % | 8.567.853 | 30,64εκ. |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 27,55εκ. |
| ΠΕΙΡ | 7,0640 | -2,16 % | 3.236.757 | 22,95εκ. |
| ΙΝΛΟΤ | 1,0280 | -0,19 % | 2.330.145 | 2,39εκ. |
| ΕΤΕ | 13,2900 | -1,85 % | 1.248.862 | 16,70εκ. |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 2,27εκ. |
| ΔΕΗ | 17,9000 | 0,56 % | 870.581 | 15,53εκ. |
| ΦΒΜΕΖΖ | 0,0690 | 1,32 % | 787.987 | 54.331 |
| CREDIA | 1,6180 | -0,61 % | 692.640 | 1,13εκ. |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 552,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,1940 | -3,71 % | 223.473 | 0,82 % |
| ΠΡΟΦ | 8,0400 | 2,94 % | 156.323 | 0,63 % |
| EIS | 1,9700 | 0,51 % | 93.966 | 0,61 % |
| ΠΕΡΦ | 7,9200 | 4,21 % | 82.979 | 0,59 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 0,58 % |
| ΤΡΕΣΤΑΤΕΣ | 1,9750 | 1,28 % | 587.594 | 0,49 % |
| ΜΠΕΛΑ | 27,4600 | 0,07 % | 549.055 | 0,41 % |
| ΛΑΒΙ | 0,8780 | 3,78 % | 631.215 | 0,37 % |
| ΑΛΦΑ | 3,4400 | 0,03 % | 8.042.315 | 0,35 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 0,34 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΑΥΠ | 1,5100 | 2,03 % | 31.424 | 9,80 % |
| ΓΚΜΕΖΖ | 0,4410 | 0,46 % | 64.589 | 8,31 % |
| ΕΛΛΑΚΤΩΡ | 1,8840 | 5,25 % | 1.200.744 | 6,37 % |
| ΙΑΤΡ | 1,9450 | 2,64 % | 11.995 | 6,33 % |
| ΚΟΡΔΕ | 0,5120 | 4,07 % | 29.518 | 6,10 % |
| ΛΑΝΑΚ | 1,4300 | -3,38 % | 7.595 | 6,08 % |
| ΕΚΤΕΡ | 3,7000 | 4,52 % | 160.195 | 5,65 % |
| ΓΕΒΚΑ | 2,5000 | 1,21 % | 22.833 | 5,26 % |
| ΑΤΕΚ | 1,3200 | -4,35 % | 7.977 | 5,07 % |
| ΔΡΟΜΕ | 0,3820 | 1,87 % | 14.164 | 5,07 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|