| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4540 | -3,61 % | -0,0170 | 87.121 |
| ΣΙΔΜΑ | 1,7700 | -3,54 % | -0,0650 | 6.222 |
| ΑΤΕΚ | 1,3800 | -3,50 % | -0,0500 | 250 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 304.620 |
| ΑΑΑΚ | 7,2000 | -3,36 % | -0,2500 | 301 |
| ΣΑΝΜΕΖΖ | 0,1890 | -2,78 % | -0,0054 | 205.271 |
| ΕΛΛΑΚΤΩΡ | 1,4300 | -2,72 % | -0,0400 | 274.198 |
| ΙΝΛΙΦ | 6,6800 | -2,62 % | -0,1800 | 6.779 |
| ΣΠΕΙΣ | 7,5800 | -2,57 % | -0,2000 | 3.984 |
| QLCO | 6,5150 | -2,40 % | -0,1600 | 125.017 |
Συνεχης ενημερωση
ΛΟΡΔΟΣ ΧΟΤΕΛΣ (ΧΟΛΝΤΙΓΚΣ) ΔΗΜΟΣΙΑ ΛΤΔ (ΛΟΞΕ)
1,5000 €
0,0000 (0,00%)
- Άνοιγμα 1,5000
- Υψηλό 1,5000
- Χαμηλό 1,5000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/1/2026 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 07/1/2026 | 1,5000 | -1,96% | 1,5000 | 1,5000 | 1,5000 | 1.000 | 1.500,00 |
| 05/1/2026 | 1,5300 | -10,00% | 1,5300 | 1,5300 | 1,5300 | 5.000 | 7.650,00 |
| 02/1/2026 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 31/12/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 30/12/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 29/12/2025 | 1,7000 | 9,68% | 1,6500 | 1,7000 | 1,6500 | 2.500 | 4.129,00 |
| 23/12/2025 | 1,5500 | 3,33% | 1,5500 | 1,5500 | 1,5500 | 200 | 310,00 |
| 22/12/2025 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 19/12/2025 | 1,5000 | 7,14% | 1,4000 | 1,5000 | 1,4000 | 2.550 | 3.575,00 |
| 18/12/2025 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 17/12/2025 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 16/12/2025 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 15/12/2025 | 1,4000 | 4,48% | 1,4000 | 1,4000 | 1,4000 | 120 | 168,00 |
| 12/12/2025 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 11/12/2025 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 10/12/2025 | 1,3400 | 3,88% | 1,3400 | 1,3400 | 1,3400 | 400 | 536,00 |
| 09/12/2025 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 08/12/2025 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 05/12/2025 | 1,2900 | 3,20% | 1,2500 | 1,2900 | 1,2500 | 1.400 | 1.756,20 |
| 04/12/2025 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 03/12/2025 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 02/12/2025 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 100 | 125,00 |
| 01/12/2025 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 28/11/2025 | 1,2500 | 2,46% | 1,2000 | 1,2500 | 1,2000 | 800 | 961,50 |
| 27/11/2025 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 230 | 280,60 |
| 26/11/2025 | 1,2000 | 0,00% | 1,0800 | 1,2000 | 1,0800 | 5.900 | 6.707,00 |
| 25/11/2025 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 24/11/2025 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/11/2025 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/11/2025 | 1,2000 | 2,56% | 1,1900 | 1,2000 | 1,1900 | 7.000 | 8.360,00 |
| 19/11/2025 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 18/11/2025 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 1.000 | 1.170,00 |
| 17/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 14/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 13/11/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 12/11/2025 | 1,1500 | -2,54% | 1,2900 | 1,2900 | 1,1500 | 1.000 | 1.220,00 |
| 11/11/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 10/11/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 07/11/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 06/11/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 05/11/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 04/11/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 03/11/2025 | 1,1800 | 0,00% | 1,1900 | 1,2000 | 1,1800 | 14.000 | 16.580,00 |
| 31/10/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 30/10/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 29/10/2025 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/10/2025 | 1,1800 | 9,26% | 1,1700 | 1,1800 | 1,1700 | 7.825 | 9.225,50 |
| 24/10/2025 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 23/10/2025 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 22/10/2025 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 21/10/2025 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 20/10/2025 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 17/10/2025 | 1,0800 | 0,00% | 1,0500 | 1,0800 | 1,0500 | 3.329 | 3.565,32 |
| 16/10/2025 | 1,0800 | -10,00% | 1,2000 | 1,2000 | 1,0800 | 1.300 | 1.464,00 |
| 15/10/2025 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 14/10/2025 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 13/10/2025 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/10/2025 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 09/10/2025 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 835 | 1.002,00 |
| 08/10/2025 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 07/10/2025 | 1,2000 | 2,56% | 1,2000 | 1,2000 | 1,2000 | 1.000 | 1.200,00 |
| 06/10/2025 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 03/10/2025 | 1,1700 | 1,74% | 1,1700 | 1,1700 | 1,1700 | 546 | 638,82 |
| 02/10/2025 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 500 | 575,00 |
| 30/9/2025 | 1,1500 | -9,45% | 1,1500 | 1,1500 | 1,1500 | 486 | 558,90 |
| 29/9/2025 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 26/9/2025 | 1,2700 | 2,42% | 1,2000 | 1,2700 | 1,2000 | 514 | 617,78 |
| 25/9/2025 | 1,2400 | -19,48% | 1,2400 | 1,2400 | 1,2400 | 500 | 620,00 |
| 24/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 23/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 22/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 19/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 18/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 17/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 16/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 15/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 12/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 11/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 10/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 09/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 08/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 05/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 04/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 03/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 02/9/2025 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 01/9/2025 | 1,5400 | 10,00% | 1,4100 | 1,5400 | 1,4100 | 900 | 1.286,50 |
| 29/8/2025 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 28/8/2025 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 150 | 210,00 |
| 27/8/2025 | 1,4000 | 0,72% | 1,4300 | 1,4300 | 1,4000 | 200 | 283,00 |
| 26/8/2025 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 25/8/2025 | 1,3900 | 2,96% | 1,3600 | 1,4800 | 1,3600 | 2.249 | 3.100,22 |
| 22/8/2025 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 21/8/2025 | 1,3500 | -2,17% | 1,3700 | 1,3700 | 1,3400 | 1.050 | 1.419,50 |
| 20/8/2025 | 1,3800 | -7,38% | 1,3500 | 1,4500 | 1,3500 | 2.870 | 3.994,80 |
| 19/8/2025 | 1,4900 | -9,70% | 1,6300 | 1,6300 | 1,4900 | 1.180 | 1.765,20 |
| 18/8/2025 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 14/8/2025 | 1,6500 | -5,71% | 1,7700 | 1,7700 | 1,6500 | 220 | 375,00 |
| 13/8/2025 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 12/8/2025 | 1,7500 | -1,13% | 1,7500 | 1,7700 | 1,7500 | 1.300 | 2.275,02 |
| 11/8/2025 | 1,7700 | 5,36% | 1,6200 | 1,8300 | 1,6200 | 26.200 | 45.052,30 |
| 08/8/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 07/8/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 06/8/2025 | 1,6800 | 8,39% | 1,5300 | 1,7000 | 1,4900 | 11.502 | 17.825,00 |
| 05/8/2025 | 1,5500 | 0,65% | 1,5500 | 1,5500 | 1,5500 | 100 | 155,00 |
| 04/8/2025 | 1,5400 | 1,32% | 1,5600 | 1,5700 | 1,5000 | 2.000 | 3.063,50 |
| 01/8/2025 | 1,5200 | -1,30% | 1,5300 | 1,5500 | 1,4700 | 3.400 | 5.120,00 |
| 31/7/2025 | 1,5400 | -0,65% | 1,5900 | 1,5900 | 1,5300 | 700 | 1.087,00 |
| 30/7/2025 | 1,5500 | 9,15% | 1,4100 | 1,5600 | 1,4100 | 29.690 | 44.786,20 |
| 29/7/2025 | 1,4200 | -4,05% | 1,4500 | 1,4700 | 1,4000 | 3.750 | 5.460,60 |
| 28/7/2025 | 1,4800 | 8,03% | 1,4000 | 1,5000 | 1,3500 | 13.500 | 19.505,50 |
| 25/7/2025 | 1,3700 | 7,03% | 1,3700 | 1,3800 | 1,3600 | 1.600 | 2.184,75 |
| 24/7/2025 | 1,2800 | 4,92% | 1,2000 | 1,4200 | 1,2000 | 19.826 | 25.313,75 |
| 23/7/2025 | 1,2200 | 5,17% | 1,1800 | 1,2300 | 1,1700 | 3.650 | 4.337,40 |
| 22/7/2025 | 1,1600 | 2,65% | 1,0700 | 1,2400 | 1,0700 | 27.895 | 31.675,90 |
| 21/7/2025 | 1,1300 | 5,61% | 1,0900 | 1,1500 | 1,0600 | 4.945 | 5.436,40 |
| 18/7/2025 | 1,0700 | 2,88% | 1,0200 | 1,1400 | 1,0000 | 12.500 | 12.815,80 |
| 17/7/2025 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 16/7/2025 | 1,0400 | 4,00% | 1,0300 | 1,0500 | 1,0100 | 8.700 | 8.807,00 |
| 15/7/2025 | 1,0000 | 6,95% | 1,0000 | 1,0000 | 1,0000 | 455 | 455,00 |
| 14/7/2025 | 0,9350 | 1,63% | 0,8900 | 0,9700 | 0,8900 | 2.795 | 2.551,15 |
| 11/7/2025 | 0,9200 | 0,00% | 0,9200 | 0,9200 | 0,9200 | ,00 | |
| 10/7/2025 | 0,9200 | 2,79% | 0,8900 | 0,9200 | 0,8900 | 1.050 | 935,25 |
| 09/7/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 08/7/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 07/7/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 04/7/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 03/7/2025 | 0,8950 | 0,00% | 0,8950 | 0,8950 | 0,8950 | ,00 | |
| 02/7/2025 | 0,8950 | -5,79% | 0,8950 | 0,8950 | 0,8950 | 1.800 | 1.611,00 |
| 01/7/2025 | 0,9500 | 3,26% | 0,9050 | 0,9500 | 0,9050 | 2.000 | 1.820,00 |
| 30/6/2025 | 0,9200 | 3,37% | 0,8400 | 0,9200 | 0,8400 | 3.760 | 3.350,08 |
| 27/6/2025 | 0,8900 | 8,54% | 0,8900 | 0,8900 | 0,8900 | 200 | 178,00 |
| 26/6/2025 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 25/6/2025 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 3.000 | 2.460,00 |
| 24/6/2025 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 5.000 | 4.100,00 |
| 23/6/2025 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 7.030 | 5.764,60 |
| 20/6/2025 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 19/6/2025 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 5.000 | 4.100,00 |
| 18/6/2025 | 0,8200 | -0,61% | 0,8300 | 0,8300 | 0,8200 | 7.300 | 6.036,00 |
| 17/6/2025 | 0,8250 | -2,94% | 0,8100 | 0,8250 | 0,8100 | 925 | 756,75 |
| 16/6/2025 | 0,8500 | 2,41% | 0,8300 | 0,8500 | 0,8300 | 10.000 | 8.435,00 |
| 13/6/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 7.358 | 6.107,14 |
| 12/6/2025 | 0,8300 | 0,00% | 0,8250 | 0,8300 | 0,8250 | 5.300 | 4.398,40 |
| 11/6/2025 | 0,8300 | 0,61% | 0,8250 | 0,8300 | 0,8250 | 10.280 | 8.531,00 |
| 10/6/2025 | 0,8250 | 0,00% | 0,8250 | 0,8250 | 0,8250 | ,00 | |
| 06/6/2025 | 0,8250 | -0,60% | 0,8300 | 0,8300 | 0,8250 | 2.070 | 1.708,35 |
| 05/6/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 10.000 | 8.300,00 |
| 04/6/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 03/6/2025 | 0,8300 | 1,22% | 0,8050 | 0,8300 | 0,8050 | 1.080 | 874,40 |
| 02/6/2025 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 30/5/2025 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 29/5/2025 | 0,8200 | -1,20% | 0,8200 | 0,8200 | 0,8200 | 1.312 | 1.075,84 |
| 28/5/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 27/5/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 26/5/2025 | 0,8300 | 3,75% | 0,8300 | 0,8300 | 0,8300 | 300 | 249,00 |
| 23/5/2025 | 0,8000 | -3,61% | 0,8050 | 0,8050 | 0,8000 | 2.135 | 1.713,00 |
| 22/5/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8200 | 33.512 | 27.811,84 |
| 21/5/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 2.199 | 1.825,17 |
| 20/5/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 19/5/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | ,00 | |
| 16/5/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 100 | 83,00 |
| 15/5/2025 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 500 | 415,00 |
| 14/5/2025 | 0,8300 | -2,35% | 0,8300 | 0,8500 | 0,8300 | 5.900 | 4.897,22 |
| 13/5/2025 | 0,8500 | 0,00% | 0,8300 | 0,8500 | 0,8300 | 1.650 | 1.369,66 |
| 12/5/2025 | 0,8500 | 3,03% | 0,8250 | 0,8500 | 0,8250 | 1.200 | 995,40 |
| 09/5/2025 | 0,8250 | 0,00% | 0,8250 | 0,8300 | 0,8000 | 10.145 | 8.170,35 |
| 08/5/2025 | 0,8250 | 0,00% | 0,8250 | 0,8250 | 0,8250 | ,00 | |
| 07/5/2025 | 0,8250 | 0,00% | 0,8000 | 0,8250 | 0,8000 | 19.000 | 15.250,00 |
| 06/5/2025 | 0,8250 | 0,00% | 0,8250 | 0,8250 | 0,8250 | ,00 | |
| 05/5/2025 | 0,8250 | 0,00% | 0,8200 | 0,8250 | 0,8200 | 8.790 | 7.246,75 |
| 02/5/2025 | 0,8250 | 0,00% | 0,8250 | 0,8250 | 0,8250 | ,00 | |
| 30/4/2025 | 0,8250 | 0,00% | 0,8250 | 0,8250 | 0,8250 | ,00 | |
| 29/4/2025 | 0,8250 | 0,00% | 0,8250 | 0,8250 | 0,8250 | ,00 | |
| 28/4/2025 | 0,8250 | 0,00% | 0,8250 | 0,8250 | 0,8250 | ,00 | |
| 25/4/2025 | 0,8250 | 0,61% | 0,8200 | 0,8250 | 0,8200 | 500 | 410,74 |
| 24/4/2025 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 23/4/2025 | 0,8200 | 0,61% | 0,8200 | 0,8200 | 0,8200 | 618 | 506,76 |
| 17/4/2025 | 0,8150 | 1,87% | 0,8000 | 0,8250 | 0,8000 | 4.330 | 3.539,10 |
| 16/4/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 15/4/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 770 | 616,00 |
| 14/4/2025 | 0,8000 | 0,63% | 0,7300 | 0,8000 | 0,7300 | 3.700 | 2.875,75 |
| 11/4/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 10/4/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 09/4/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 08/4/2025 | 0,7950 | 3,25% | 0,7950 | 0,7950 | 0,7950 | 100 | 79,50 |
| 07/4/2025 | 0,7700 | -3,14% | 0,7400 | 0,7700 | 0,7400 | 1.860 | 1.376,70 |
| 04/4/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 03/4/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 02/4/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 31/3/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 28/3/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 27/3/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 26/3/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 24/3/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 21/3/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 20/3/2025 | 0,7950 | 0,00% | 0,7950 | 0,7950 | 0,7950 | ,00 | |
| 19/3/2025 | 0,7950 | 3,92% | 0,7950 | 0,7950 | 0,7950 | 100 | 79,50 |
| 18/3/2025 | 0,7650 | 4,79% | 0,7650 | 0,7650 | 0,7650 | 100 | 76,50 |
| 17/3/2025 | 0,7300 | 0,69% | 0,7250 | 0,7300 | 0,7250 | 5.055 | 3.679,88 |
| 14/3/2025 | 0,7250 | 2,11% | 0,7150 | 0,7250 | 0,7150 | 3.000 | 2.165,00 |
| 13/3/2025 | 0,7100 | -7,79% | 0,7050 | 0,7100 | 0,7050 | 3.000 | 2.120,00 |
| 12/3/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 895 | 689,15 |
| 11/3/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 1.000 | 770,00 |
| 10/3/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 5.000 | 3.850,00 |
| 07/3/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 06/3/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 05/3/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 04/3/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 28/2/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 27/2/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 26/2/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 25/2/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 24/2/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 21/2/2025 | 0,7700 | -3,75% | 0,7750 | 0,7800 | 0,7700 | 7.605 | 5.895,85 |
| 20/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 19/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 18/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 17/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 14/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 13/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 12/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 11/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 10/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 07/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 06/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 05/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 04/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 03/2/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 31/1/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 30/1/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 29/1/2025 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 28/1/2025 | 0,8000 | 3,23% | 0,8000 | 0,8000 | 0,8000 | 1.500 | 1.200,00 |
| 27/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 24/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 23/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 22/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 21/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 20/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 17/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 16/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 15/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 14/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 13/1/2025 | 0,7750 | 0,00% | 0,7750 | 0,7750 | 0,7750 | ,00 | |
| 10/1/2025 | 0,7750 | 0,65% | 0,7800 | 0,7800 | 0,7750 | 2.135 | 1.659,63 |
| 09/1/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 08/1/2025 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 07/1/2025 | 0,7700 | -4,35% | 0,7700 | 0,7700 | 0,7700 | 500 | 385,00 |
| 03/1/2025 | 0,8050 | 0,00% | 0,8050 | 0,8050 | 0,8050 | ,00 | |
| 02/1/2025 | 0,8050 | 0,00% | 0,8050 | 0,8050 | 0,8050 | ,00 | |
| 31/12/2024 | 0,8050 | 0,00% | 0,8050 | 0,8050 | 0,8050 | ,00 | |
| 30/12/2024 | 0,8050 | 0,00% | 0,8050 | 0,8050 | 0,8050 | ,00 | |
| 27/12/2024 | 0,8050 | 3,21% | 0,7700 | 0,8100 | 0,7600 | 3.225 | 2.515,70 |
| 24/12/2024 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 23/12/2024 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 20/12/2024 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 19/12/2024 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | 700 | 546,00 |
| 18/12/2024 | 0,7800 | -3,70% | 0,7800 | 0,7800 | 0,7800 | 1.820 | 1.419,60 |
| 17/12/2024 | 0,8100 | 0,00% | 0,8100 | 0,8100 | 0,8100 | ,00 | |
| 16/12/2024 | 0,8100 | 1,25% | 0,8100 | 0,8100 | 0,8100 | 2.000 | 1.620,00 |
| 13/12/2024 | 0,8000 | 0,00% | 0,8150 | 0,8150 | 0,8000 | 3.600 | 2.881,50 |
| 12/12/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 11/12/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 6.667 | 5.333,60 |
| 10/12/2024 | 0,8000 | -0,62% | 0,8000 | 0,8000 | 0,8000 | 2.944 | 2.355,20 |
| 09/12/2024 | 0,8050 | 0,00% | 0,8050 | 0,8050 | 0,8050 | ,00 | |
| 06/12/2024 | 0,8050 | 0,00% | 0,8050 | 0,8050 | 0,8050 | ,00 | |
| 05/12/2024 | 0,8050 | 0,63% | 0,8000 | 0,8100 | 0,8000 | 4.489 | 3.610,70 |
| 04/12/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 3.900 | 3.120,00 |
| 03/12/2024 | 0,8000 | 0,00% | 0,8000 | 0,8250 | 0,8000 | 8.723 | 7.006,48 |
| 02/12/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 29/11/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 28/11/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 27/11/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 26/11/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 25/11/2024 | 0,8000 | -2,44% | 0,8000 | 0,8000 | 0,8000 | 3.000 | 2.400,00 |
| 22/11/2024 | 0,8200 | 2,50% | 0,8150 | 0,8200 | 0,8150 | 6.500 | 5.320,00 |
| 21/11/2024 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 7.000 | 5.600,00 |
| 20/11/2024 | 0,8000 | -2,44% | 0,8000 | 0,8000 | 0,8000 | 2.500 | 2.000,00 |
| 19/11/2024 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 18/11/2024 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 2.570 | 2.107,40 |
| 15/11/2024 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 2.500 | 2.050,00 |
| 14/11/2024 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 13/11/2024 | 0,8200 | 0,00% | 0,8100 | 0,8200 | 0,8100 | 13.690 | 11.125,80 |
| 12/11/2024 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 11/11/2024 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 08/11/2024 | 0,8200 | 3,14% | 0,8200 | 0,8200 | 0,8200 | 6.250 | 5.125,00 |
| 07/11/2024 | 0,7950 | 4,61% | 0,7550 | 0,7950 | 0,7550 | 1.500 | 1.149,90 |
| 06/11/2024 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 05/11/2024 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 11.000 | 8.360,00 |
| 04/11/2024 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 01/11/2024 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 31/10/2024 | 0,7600 | -3,80% | 0,7700 | 0,7700 | 0,7600 | 3.000 | 2.287,50 |
| 30/10/2024 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 29/10/2024 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 25/10/2024 | 0,7900 | 0,00% | 0,7900 | 0,7900 | 0,7900 | ,00 | |
| 24/10/2024 | 0,7900 | 3,27% | 0,8000 | 0,8000 | 0,7900 | 7.000 | 5.550,00 |
| 23/10/2024 | 0,7650 | 0,00% | 0,7650 | 0,7650 | 0,7650 | ,00 | |
| 22/10/2024 | 0,7650 | 0,00% | 0,7650 | 0,7650 | 0,7650 | ,00 | |
| 21/10/2024 | 0,7650 | 0,00% | 0,7650 | 0,7650 | 0,7650 | ,00 | |
| 18/10/2024 | 0,7650 | 0,00% | 0,7650 | 0,7650 | 0,7650 | ,00 | |
| 17/10/2024 | 0,7650 | 0,00% | 0,7650 | 0,7650 | 0,7650 | 5.000 | 3.825,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 12.638.170 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 16.167.190 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 3.834.181 |
| ΕΕΕ | 44,6400 | 4,74 % | 2,0200 | 69.236 |
| ΜΟΥΖΚ | 0,6000 | 4,35 % | 0,0250 | 1.500 |
| CNLCAP | 7,5500 | 4,14 % | 0,3000 | 1.810 |
| ΟΛΥΜΠ | 2,5500 | 3,24 % | 0,0800 | 60.242 |
| ΛΑΜΨΑ | 46,6000 | 3,10 % | 1,4000 | 178 |
| ΛΑΝΑΚ | 1,3500 | 3,05 % | 0,0400 | 222 |
| ΜΕΡΚΟ | 35,6000 | 2,89 % | 1,0000 | 61 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 0,0500 | 311.345.232 |
| ΠΕΙΡ | 7,5500 | 6,04 % | 0,4300 | 93.139.080 |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 0,1860 | 60.165.223 |
| ΕΤΕ | 14,5400 | 4,98 % | 0,6900 | 55.041.784 |
| ΟΠΑΠ | 18,4000 | -1,97 % | -0,3700 | 17.964.766 |
| BOCHGR | 8,6000 | 0,70 % | 0,0600 | 16.083.326 |
| ΔΕΗ | 18,6000 | 1,25 % | 0,2300 | 15.180.645 |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 0,5000 | 11.743.327 |
| MTLN | 43,5800 | -1,85 % | -0,8200 | 11.418.816 |
| ΜΟΗ | 29,1800 | -3,38 % | -1,0200 | 8.978.287 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 311,35εκ. |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 60,17εκ. |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 93,14εκ. |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 55,04εκ. |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 16,08εκ. |
| ΙΝΛΟΤ | 1,0880 | -0,73 % | 1.782.610 | 1,94εκ. |
| ΦΒΜΕΖΖ | 0,0738 | -0,81 % | 969.959 | 71.364 |
| ΟΠΑΠ | 18,4000 | -1,97 % | 969.059 | 17,96εκ. |
| CREDIA | 1,6820 | -0,12 % | 949.365 | 1,61εκ. |
| ΔΕΗ | 18,6000 | 1,25 % | 819.769 | 15,18εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΛΦΑ | 3,8400 | 1,32 % | 86.260.059 | 3,73 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 1,02 % |
| EIS | 2,0450 | 0,99 % | 81.739 | 0,53 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 0,45 % |
| BOCHGR | 8,6000 | 0,70 % | 1.869.391 | 0,43 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 0,42 % |
| ΜΠΕΛΑ | 28,2000 | 1,81 % | 419.144 | 0,31 % |
| ΜΠΡΙΚ | 2,9900 | -0,66 % | 132.705 | 0,28 % |
| ΤΖΚΑ | 1,6450 | 1,54 % | 8.419 | 0,28 % |
| ΜΟΗ | 29,1800 | -3,38 % | 304.620 | 0,27 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΑΡΑΝ | 1,2400 | 0,00 % | 98 | 18,55 % |
| ΑΑΑΚ | 7,2000 | -3,36 % | 301 | 16,11 % |
| ΦΡΙΓΟ | 0,4540 | -3,61 % | 87.121 | 6,79 % |
| ΔΡΟΜΕ | 0,3690 | 1,65 % | 23.349 | 5,79 % |
| CNLCAP | 7,5500 | 4,14 % | 1.810 | 5,52 % |
| ΠΕΙΡ | 7,5500 | 6,04 % | 12.638.170 | 5,45 % |
| ΠΡΔ | 0,4600 | 0,44 % | 35.557 | 5,24 % |
| ΕΥΡΩΒ | 3,7860 | 5,17 % | 16.167.190 | 5,08 % |
| TREK | 3,1600 | -1,25 % | 3.567 | 5,00 % |
| ΕΤΕ | 14,5400 | 4,98 % | 3.834.181 | 4,95 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|