| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
MEVACO Α.Β.Ε.Ε. (ΜΕΒΑ)
6,3000 €
0,1000 (1,61%)
- Άνοιγμα 6,4000
- Υψηλό 6,4000
- Χαμηλό 6,0500
- Όγκος 774
- Τζίρος 4.846 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/9/2025 | 6,3000 | 1,61% | 6,4000 | 6,4000 | 6,0500 | 774 | 4.846,10 |
| 08/9/2025 | 6,2000 | 0,00% | 6,1500 | 6,2000 | 6,0000 | 980 | 5.970,00 |
| 05/9/2025 | 6,2000 | -2,36% | 6,3000 | 6,3000 | 6,1000 | 400 | 2.470,00 |
| 04/9/2025 | 6,3500 | 4,10% | 6,2500 | 6,4000 | 6,1500 | 2.814 | 17.762,05 |
| 03/9/2025 | 6,1000 | 1,67% | 5,9500 | 6,1000 | 5,9000 | 867 | 5.183,70 |
| 02/9/2025 | 6,0000 | -2,44% | 6,1500 | 6,1500 | 6,0000 | 2.110 | 12.661,25 |
| 01/9/2025 | 6,1500 | 0,82% | 6,0000 | 6,2500 | 6,0000 | 200 | 1.226,00 |
| 29/8/2025 | 6,1000 | -2,40% | 6,1000 | 6,1500 | 6,0000 | 2.060 | 12.490,50 |
| 28/8/2025 | 6,2500 | 0,81% | 6,3000 | 6,4500 | 6,1500 | 5.345 | 33.714,15 |
| 27/8/2025 | 6,2000 | 2,48% | 6,0500 | 6,2000 | 6,0500 | 4.856 | 29.836,85 |
| 26/8/2025 | 6,0500 | -0,82% | 6,0000 | 6,0500 | 6,0000 | 6.526 | 39.262,30 |
| 25/8/2025 | 6,1000 | 0,83% | 6,0500 | 6,1000 | 6,0000 | 2.905 | 17.557,25 |
| 22/8/2025 | 6,0500 | 2,54% | 5,9000 | 6,0500 | 5,9000 | 1.298 | 7.791,25 |
| 21/8/2025 | 5,9000 | -1,67% | 5,8500 | 6,0000 | 5,8500 | 1.429 | 8.474,25 |
| 20/8/2025 | 6,0000 | -0,83% | 5,9000 | 6,0000 | 5,9000 | 650 | 3.855,50 |
| 19/8/2025 | 6,0500 | 1,68% | 5,8500 | 6,0500 | 5,8500 | 1.640 | 9.871,00 |
| 18/8/2025 | 5,9500 | -1,65% | 6,0500 | 6,0500 | 5,8500 | 3.775 | 22.343,75 |
| 14/8/2025 | 6,0500 | -1,63% | 6,0000 | 6,1000 | 5,9500 | 1.178 | 7.011,00 |
| 13/8/2025 | 6,1500 | -0,81% | 6,1000 | 6,1500 | 6,0000 | 5.780 | 35.160,30 |
| 12/8/2025 | 6,2000 | 0,00% | 6,1000 | 6,2000 | 6,1000 | 1.005 | 6.196,00 |
| 11/8/2025 | 6,2000 | 3,33% | 6,0000 | 6,2500 | 6,0000 | 15.252 | 94.220,95 |
| 08/8/2025 | 6,0000 | -1,64% | 6,0500 | 6,0500 | 6,0000 | 20 | 120,50 |
| 07/8/2025 | 6,1000 | 3,39% | 5,8500 | 6,1000 | 5,8000 | 5.684 | 33.726,10 |
| 06/8/2025 | 5,9000 | -0,84% | 5,9000 | 5,9000 | 5,9000 | 50 | 295,00 |
| 05/8/2025 | 5,9500 | 0,00% | 6,0000 | 6,0000 | 5,8500 | 672 | 3.979,00 |
| 04/8/2025 | 5,9500 | 0,00% | 5,8500 | 5,9500 | 5,8500 | 55 | 322,25 |
| 01/8/2025 | 5,9500 | -1,65% | 5,8000 | 5,9500 | 5,8000 | 925 | 5.432,00 |
| 31/7/2025 | 6,0500 | 1,68% | 6,0500 | 6,0500 | 5,9500 | 65 | 388,25 |
| 30/7/2025 | 5,9500 | -1,65% | 5,9500 | 5,9500 | 5,8500 | 121 | 717,65 |
| 29/7/2025 | 6,0500 | 0,83% | 6,0000 | 6,1500 | 6,0000 | 1.400 | 8.475,90 |
| 28/7/2025 | 6,0000 | -2,44% | 6,0000 | 6,0000 | 6,0000 | 296 | 1.776,00 |
| 25/7/2025 | 6,1500 | 2,50% | 5,8000 | 6,2000 | 5,8000 | 12.619 | 76.207,70 |
| 24/7/2025 | 6,0000 | -0,83% | 6,0000 | 6,0500 | 5,8500 | 3.368 | 20.200,55 |
| 23/7/2025 | 6,0500 | 4,31% | 5,7500 | 6,1000 | 5,7500 | 12.881 | 76.907,75 |
| 22/7/2025 | 5,8000 | -1,69% | 5,7500 | 5,8500 | 5,7500 | 1.532 | 8.817,00 |
| 21/7/2025 | 5,9000 | -0,84% | 5,8000 | 5,9000 | 5,7000 | 6.052 | 34.872,05 |
| 18/7/2025 | 5,9500 | -0,83% | 5,8000 | 5,9500 | 5,8000 | 2.854 | 16.636,25 |
| 17/7/2025 | 6,0000 | 0,84% | 5,9000 | 6,0000 | 5,8000 | 3.384 | 19.878,75 |
| 16/7/2025 | 5,9500 | -0,83% | 6,1000 | 6,1000 | 5,8500 | 2.826 | 16.621,00 |
| 15/7/2025 | 6,0000 | 1,69% | 5,8500 | 6,0000 | 5,8000 | 1.768 | 10.489,50 |
| 14/7/2025 | 5,9000 | -0,84% | 5,9000 | 5,9000 | 5,8500 | 1.881 | 11.072,90 |
| 11/7/2025 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,8500 | 981 | 5.794,05 |
| 10/7/2025 | 5,9500 | -2,46% | 6,1000 | 6,1000 | 5,9000 | 878 | 5.194,25 |
| 09/7/2025 | 6,1000 | 0,00% | 6,1500 | 6,1500 | 5,9500 | 1.731 | 10.447,75 |
| 08/7/2025 | 6,1000 | 0,83% | 6,0500 | 6,1000 | 5,9000 | 1.589 | 9.571,15 |
| 07/7/2025 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 5,9000 | 733 | 4.389,65 |
| 04/7/2025 | 6,0500 | -3,20% | 6,1000 | 6,1000 | 5,9500 | 2.221 | 13.369,55 |
| 03/7/2025 | 6,2500 | 2,46% | 6,1000 | 6,2500 | 6,1000 | 6.944 | 42.984,25 |
| 02/7/2025 | 6,1000 | 4,27% | 5,8500 | 6,1500 | 5,8500 | 4.396 | 26.170,90 |
| 01/7/2025 | 5,8500 | -3,31% | 5,9000 | 6,1000 | 5,8500 | 3.186 | 19.014,05 |
| 30/6/2025 | 6,0500 | -1,63% | 6,1500 | 6,2000 | 6,0000 | 5.064 | 31.178,80 |
| 27/6/2025 | 6,1500 | 1,65% | 6,1000 | 6,4000 | 6,1000 | 10.672 | 66.911,45 |
| 26/6/2025 | 6,0500 | 5,22% | 5,9000 | 6,1000 | 5,9000 | 16.714 | 100.664,50 |
| 25/6/2025 | 5,7500 | 9,52% | 5,3000 | 5,7500 | 5,3000 | 16.500 | 92.016,20 |
| 24/6/2025 | 5,2500 | 0,00% | 5,3000 | 5,3000 | 5,2000 | 2.169 | 11.444,95 |
| 23/6/2025 | 5,2500 | 0,00% | 5,1500 | 5,2500 | 5,1500 | 1.291 | 6.752,30 |
| 20/6/2025 | 5,2500 | 5,00% | 5,1000 | 5,2500 | 5,1000 | 7.664 | 39.686,65 |
| 19/6/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,9800 | 2.377 | 11.884,38 |
| 18/6/2025 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 1.000 | 5.000,00 |
| 17/6/2025 | 5,1000 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 3.609 | 18.313,45 |
| 16/6/2025 | 5,1000 | -0,97% | 5,0500 | 5,2500 | 5,0000 | 1.226 | 6.310,60 |
| 13/6/2025 | 5,1500 | -1,90% | 5,0500 | 5,2000 | 5,0500 | 1.338 | 6.787,90 |
| 12/6/2025 | 5,2500 | 1,94% | 5,0500 | 5,3500 | 5,0000 | 2.801 | 14.764,85 |
| 11/6/2025 | 5,1500 | -1,90% | 5,0500 | 5,2500 | 5,0500 | 1.206 | 6.131,20 |
| 10/6/2025 | 5,2500 | -0,94% | 5,1000 | 5,3500 | 5,1000 | 635 | 3.345,75 |
| 06/6/2025 | 5,3000 | 0,95% | 5,3000 | 5,3500 | 5,2500 | 966 | 5.117,60 |
| 05/6/2025 | 5,2500 | 2,94% | 5,1000 | 5,3000 | 5,0000 | 3.117 | 15.963,70 |
| 04/6/2025 | 5,1000 | 0,00% | 5,0500 | 5,1000 | 5,0500 | 4.013 | 20.405,80 |
| 03/6/2025 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 205 | 1.045,50 |
| 02/6/2025 | 5,0000 | -1,96% | 5,1000 | 5,2000 | 4,9600 | 1.363 | 6.823,30 |
| 30/5/2025 | 5,1000 | 2,00% | 5,2500 | 5,2500 | 5,1000 | 232 | 1.202,85 |
| 29/5/2025 | 5,0000 | -1,96% | 5,0000 | 5,1500 | 5,0000 | 631 | 3.169,65 |
| 28/5/2025 | 5,1000 | -3,77% | 5,1500 | 5,1500 | 5,0000 | 930 | 4.739,25 |
| 27/5/2025 | 5,3000 | 7,29% | 5,1500 | 5,3000 | 5,0500 | 4.932 | 25.625,20 |
| 26/5/2025 | 4,9400 | -1,20% | 4,9800 | 5,0000 | 4,8800 | 4.491 | 22.115,58 |
| 23/5/2025 | 5,0000 | 0,00% | 5,0500 | 5,1000 | 4,9000 | 4.643 | 23.135,65 |
| 22/5/2025 | 5,0000 | -2,91% | 5,0000 | 5,2000 | 5,0000 | 2.135 | 10.839,80 |
| 21/5/2025 | 5,1500 | -1,90% | 5,1500 | 5,3000 | 4,9800 | 8.593 | 43.653,10 |
| 20/5/2025 | 5,2500 | 5,85% | 5,1000 | 5,3500 | 5,1000 | 14.928 | 77.906,30 |
| 19/5/2025 | 4,9600 | 6,44% | 4,7400 | 4,9800 | 4,7400 | 16.642 | 81.447,62 |
| 16/5/2025 | 4,6600 | -0,43% | 4,5800 | 4,7600 | 4,5600 | 2.055 | 9.452,00 |
| 15/5/2025 | 4,6800 | 0,43% | 4,6000 | 4,6800 | 4,5600 | 513 | 2.363,74 |
| 14/5/2025 | 4,6600 | -0,43% | 4,7000 | 4,7000 | 4,6000 | 3.455 | 15.976,40 |
| 13/5/2025 | 4,6800 | 0,86% | 4,7800 | 4,7800 | 4,6800 | 530 | 2.480,90 |
| 12/5/2025 | 4,6400 | 1,31% | 4,6000 | 4,7000 | 4,5000 | 10.112 | 46.522,16 |
| 09/5/2025 | 4,5800 | -0,87% | 4,6600 | 4,6600 | 4,5000 | 969 | 4.406,98 |
| 08/5/2025 | 4,6200 | -0,43% | 4,4400 | 4,6200 | 4,4400 | 1.435 | 6.455,70 |
| 07/5/2025 | 4,6400 | 2,65% | 4,6400 | 4,6400 | 4,3400 | 1.480 | 6.828,40 |
| 06/5/2025 | 4,5200 | -1,31% | 4,5000 | 4,5800 | 4,3600 | 2.449 | 11.028,84 |
| 05/5/2025 | 4,5800 | 0,44% | 4,6600 | 4,6600 | 4,5600 | 179 | 821,14 |
| 02/5/2025 | 4,5600 | 1,79% | 4,6000 | 4,6000 | 4,5400 | 1.190 | 5.444,24 |
| 30/4/2025 | 4,4800 | 5,66% | 4,4200 | 4,5200 | 4,3000 | 6.152 | 27.276,32 |
| 29/4/2025 | 4,2400 | 0,95% | 4,2800 | 4,2800 | 4,1200 | 365 | 1.548,60 |
| 28/4/2025 | 4,2000 | 0,96% | 4,3000 | 4,3800 | 4,2000 | 810 | 3.433,46 |
| 25/4/2025 | 4,1600 | 2,46% | 4,1000 | 4,2600 | 4,1000 | 347 | 1.442,36 |
| 24/4/2025 | 4,0600 | -0,49% | 4,0200 | 4,1000 | 4,0200 | 253 | 1.025,86 |
| 23/4/2025 | 4,0800 | 0,99% | 4,0000 | 4,0800 | 4,0000 | 1.866 | 7.545,34 |
| 22/4/2025 | 4,0400 | 1,00% | 4,2600 | 4,2600 | 3,9000 | 1.164 | 4.592,64 |
| 17/4/2025 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 16/4/2025 | 4,0000 | -3,38% | 4,0600 | 4,0800 | 3,9800 | 2.809 | 11.252,32 |
| 15/4/2025 | 4,1400 | 2,99% | 4,1200 | 4,1400 | 4,1200 | 290 | 1.198,80 |
| 14/4/2025 | 4,0200 | 3,61% | 4,1000 | 4,1000 | 3,9200 | 1.176 | 4.729,66 |
| 11/4/2025 | 3,8800 | -3,96% | 3,9400 | 4,0000 | 3,8800 | 5.024 | 19.669,60 |
| 10/4/2025 | 4,0400 | 3,59% | 4,0000 | 4,0600 | 4,0000 | 776 | 3.116,00 |
| 09/4/2025 | 3,9000 | -1,52% | 3,8600 | 3,9000 | 3,8600 | 2.170 | 8.427,40 |
| 08/4/2025 | 3,9600 | 0,51% | 4,0000 | 4,0000 | 3,9000 | 1.510 | 5.960,00 |
| 07/4/2025 | 3,9400 | -3,67% | 3,9800 | 4,0000 | 3,9000 | 7.720 | 30.408,18 |
| 04/4/2025 | 4,0900 | -2,85% | 4,2400 | 4,2400 | 4,0000 | 3.087 | 12.512,77 |
| 03/4/2025 | 4,2100 | 0,24% | 4,0500 | 4,3000 | 4,0500 | 2.336 | 9.781,21 |
| 02/4/2025 | 4,2000 | 2,44% | 4,1000 | 4,2200 | 4,1000 | 6.065 | 25.299,89 |
| 01/4/2025 | 4,1000 | 0,00% | 4,0900 | 4,1000 | 4,0900 | 640 | 2.623,85 |
| 31/3/2025 | 4,1000 | 1,49% | 4,0400 | 4,1000 | 4,0100 | 1.872 | 7.547,29 |
| 28/3/2025 | 4,0400 | -1,46% | 4,0800 | 4,0900 | 4,0400 | 1.860 | 7.547,10 |
| 27/3/2025 | 4,1000 | 0,00% | 4,0400 | 4,1000 | 4,0400 | 260 | 1.051,60 |
| 26/3/2025 | 4,1000 | 0,00% | 4,1300 | 4,1300 | 4,0300 | 9.557 | 38.826,17 |
| 24/3/2025 | 4,1000 | 0,74% | 4,0800 | 4,1100 | 4,0400 | 1.135 | 4.634,70 |
| 21/3/2025 | 4,0700 | -0,25% | 4,0000 | 4,0700 | 4,0000 | 365 | 1.464,55 |
| 20/3/2025 | 4,0800 | 0,49% | 4,0700 | 4,0800 | 4,0000 | 2.733 | 11.056,66 |
| 19/3/2025 | 4,0600 | 0,25% | 4,0500 | 4,0600 | 4,0000 | 1.320 | 5.331,60 |
| 18/3/2025 | 4,0500 | 0,50% | 4,0000 | 4,0600 | 4,0000 | 552 | 2.209,45 |
| 17/3/2025 | 4,0300 | -0,49% | 4,0000 | 4,0500 | 4,0000 | 1.200 | 4.835,00 |
| 14/3/2025 | 4,0500 | -0,25% | 4,0700 | 4,0700 | 4,0400 | 3.940 | 15.975,60 |
| 13/3/2025 | 4,0600 | 0,25% | 3,9300 | 4,0800 | 3,9300 | 1.445 | 5.833,36 |
| 12/3/2025 | 4,0500 | -1,22% | 3,8000 | 4,1400 | 3,8000 | 1.766 | 7.136,77 |
| 11/3/2025 | 4,1000 | 0,49% | 4,0800 | 4,1600 | 4,0800 | 1.300 | 5.333,46 |
| 10/3/2025 | 4,0800 | 0,00% | 4,0800 | 4,0800 | 4,0800 | 50 | 204,00 |
| 07/3/2025 | 4,0800 | 2,51% | 4,0000 | 4,0900 | 4,0000 | 660 | 2.681,35 |
| 06/3/2025 | 3,9800 | 4,19% | 3,9900 | 3,9900 | 3,8400 | 1.243 | 4.823,46 |
| 05/3/2025 | 3,8200 | -3,29% | 3,8000 | 4,0500 | 3,7600 | 840 | 3.185,09 |
| 04/3/2025 | 3,9500 | 1,28% | 3,9100 | 3,9500 | 3,9000 | 306 | 1.198,12 |
| 28/2/2025 | 3,9000 | 0,52% | 3,8900 | 3,9000 | 3,8000 | 450 | 1.754,07 |
| 27/2/2025 | 3,8800 | -1,02% | 3,7700 | 3,8800 | 3,7700 | 115 | 436,83 |
| 26/2/2025 | 3,9200 | -1,51% | 3,8000 | 3,9500 | 3,7900 | 287 | 1.096,80 |
| 25/2/2025 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 24/2/2025 | 3,9800 | 0,00% | 3,9800 | 3,9800 | 3,9800 | ,00 | |
| 21/2/2025 | 3,9800 | 1,53% | 3,9500 | 4,0200 | 3,9200 | 3.082 | 12.263,94 |
| 20/2/2025 | 3,9200 | 2,35% | 3,8300 | 3,9600 | 3,8000 | 2.731 | 10.596,47 |
| 19/2/2025 | 3,8300 | -3,28% | 3,9700 | 3,9800 | 3,8000 | 2.950 | 11.418,20 |
| 18/2/2025 | 3,9600 | 1,54% | 3,8900 | 3,9700 | 3,8900 | 980 | 3.831,55 |
| 17/2/2025 | 3,9000 | 1,30% | 3,8500 | 3,9000 | 3,8500 | 595 | 2.295,28 |
| 14/2/2025 | 3,8500 | 0,00% | 3,7600 | 3,8500 | 3,7600 | 40 | 151,30 |
| 13/2/2025 | 3,8500 | 0,00% | 3,8400 | 3,8600 | 3,7400 | 1.906 | 7.282,83 |
| 12/2/2025 | 3,8500 | 0,52% | 3,8300 | 3,8500 | 3,7800 | 595 | 2.266,45 |
| 11/2/2025 | 3,8300 | 0,79% | 3,8300 | 3,8300 | 3,8300 | 5 | 19,15 |
| 10/2/2025 | 3,8000 | -0,78% | 3,7200 | 3,8000 | 3,7200 | 400 | 1.504,00 |
| 07/2/2025 | 3,8300 | 1,06% | 3,7900 | 3,8300 | 3,7900 | 311 | 1.179,09 |
| 06/2/2025 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 05/2/2025 | 3,7900 | 1,88% | 3,7900 | 3,7900 | 3,7900 | 10 | 37,90 |
| 04/2/2025 | 3,7200 | -3,38% | 3,7100 | 3,7200 | 3,7100 | 1.863 | 6.930,23 |
| 03/2/2025 | 3,8500 | 0,00% | 3,7200 | 3,8500 | 3,7200 | 1.209 | 4.498,65 |
| 31/1/2025 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 30/1/2025 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 29/1/2025 | 3,8500 | -0,26% | 3,6800 | 3,8500 | 3,6800 | 1.249 | 4.693,99 |
| 28/1/2025 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 27/1/2025 | 3,8600 | 0,78% | 3,8600 | 3,8600 | 3,8600 | 25 | 96,50 |
| 24/1/2025 | 3,8300 | 0,00% | 3,7500 | 3,8300 | 3,7400 | 610 | 2.283,30 |
| 23/1/2025 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 22/1/2025 | 3,8300 | 1,86% | 3,8300 | 3,8300 | 3,8300 | 10 | 38,30 |
| 21/1/2025 | 3,7600 | -3,09% | 3,7600 | 3,8300 | 3,7500 | 1.874 | 7.043,45 |
| 20/1/2025 | 3,8800 | -0,26% | 3,8800 | 3,8800 | 3,7800 | 320 | 1.221,60 |
| 17/1/2025 | 3,8900 | 1,04% | 3,8000 | 3,8900 | 3,8000 | 1.067 | 4.055,50 |
| 16/1/2025 | 3,8500 | -0,77% | 3,7900 | 3,8500 | 3,7900 | 216 | 821,46 |
| 15/1/2025 | 3,8800 | -0,26% | 3,7900 | 3,8800 | 3,7700 | 1.692 | 6.384,65 |
| 14/1/2025 | 3,8900 | 0,00% | 3,8900 | 3,8900 | 3,8900 | 7 | 27,23 |
| 13/1/2025 | 3,8900 | 1,57% | 3,8500 | 3,9000 | 3,8000 | 90 | 346,95 |
| 10/1/2025 | 3,8300 | 0,79% | 3,8300 | 3,8300 | 3,8300 | 311 | 1.191,13 |
| 09/1/2025 | 3,8000 | 0,00% | 3,9000 | 3,9000 | 3,7900 | 1.263 | 4.811,40 |
| 08/1/2025 | 3,8000 | -3,06% | 3,8500 | 3,8500 | 3,8000 | 1.809 | 6.926,32 |
| 07/1/2025 | 3,9200 | -0,51% | 3,9200 | 3,9200 | 3,9200 | 400 | 1.568,00 |
| 03/1/2025 | 3,9400 | 0,00% | 3,9000 | 3,9000 | 3,9000 | 175 | 682,50 |
| 02/1/2025 | 3,9400 | 0,00% | 3,9700 | 3,9700 | 3,9700 | 5 | 19,85 |
| 31/12/2024 | 3,9400 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 100 | 393,00 |
| 30/12/2024 | 3,9400 | -1,25% | 3,9900 | 3,9900 | 3,8500 | 1.830 | 7.220,80 |
| 27/12/2024 | 3,9900 | 0,00% | 3,9900 | 4,0800 | 3,9000 | 1.594 | 6.260,42 |
| 24/12/2024 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 23/12/2024 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 20/12/2024 | 3,9900 | 1,79% | 3,9200 | 3,9900 | 3,9200 | 2.523 | 9.992,27 |
| 19/12/2024 | 3,9200 | 1,03% | 3,9200 | 3,9200 | 3,9200 | 1.519 | 5.954,48 |
| 18/12/2024 | 3,8800 | 1,04% | 3,8000 | 3,9000 | 3,8000 | 2.925 | 11.360,90 |
| 17/12/2024 | 3,8400 | 2,40% | 3,7500 | 3,8400 | 3,6400 | 3.088 | 11.617,82 |
| 16/12/2024 | 3,7500 | 1,63% | 3,7000 | 3,7500 | 3,7000 | 903 | 3.356,10 |
| 13/12/2024 | 3,6900 | 3,07% | 3,6900 | 3,7000 | 3,5000 | 1.260 | 4.547,61 |
| 12/12/2024 | 3,5800 | 0,85% | 3,4900 | 3,6000 | 3,4800 | 526 | 1.883,08 |
| 11/12/2024 | 3,5500 | 0,00% | 3,5600 | 3,5600 | 3,5500 | 1.362 | 4.836,86 |
| 10/12/2024 | 3,5500 | 0,00% | 3,5500 | 3,5500 | 3,5500 | ,00 | |
| 09/12/2024 | 3,5500 | 0,00% | 3,6100 | 3,6100 | 3,5400 | 132 | 474,38 |
| 06/12/2024 | 3,5500 | -0,28% | 3,5600 | 3,6000 | 3,5500 | 640 | 2.284,60 |
| 05/12/2024 | 3,5600 | -2,73% | 3,5600 | 3,5600 | 3,5600 | 1.200 | 4.272,00 |
| 04/12/2024 | 3,6600 | 4,57% | 3,6600 | 3,7000 | 3,6400 | 1.154 | 4.222,06 |
| 03/12/2024 | 3,5000 | -1,69% | 3,5200 | 3,5700 | 3,4000 | 10.697 | 36.916,62 |
| 02/12/2024 | 3,5600 | 0,00% | 3,6600 | 3,6600 | 3,5600 | 168 | 599,38 |
| 29/11/2024 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 28/11/2024 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | ,00 | |
| 27/11/2024 | 3,5600 | 0,00% | 3,6600 | 3,6600 | 3,5600 | 1.074 | 3.828,36 |
| 26/11/2024 | 3,5600 | 0,00% | 3,6800 | 3,7000 | 3,6800 | 20 | 73,62 |
| 25/11/2024 | 3,5600 | -1,66% | 3,6000 | 3,7000 | 3,5500 | 1.117 | 3.978,60 |
| 22/11/2024 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 21/11/2024 | 3,6200 | 0,00% | 3,5800 | 3,6800 | 3,5800 | 198 | 714,93 |
| 20/11/2024 | 3,6200 | -2,16% | 3,7500 | 3,7500 | 3,6200 | 6.989 | 25.438,44 |
| 19/11/2024 | 3,7000 | -3,14% | 3,8000 | 3,8100 | 3,7000 | 6.800 | 25.549,80 |
| 18/11/2024 | 3,8200 | 0,00% | 3,8200 | 3,8700 | 3,8200 | 1.799 | 6.884,18 |
| 15/11/2024 | 3,8200 | 0,79% | 3,8200 | 3,8200 | 3,8200 | 446 | 1.703,72 |
| 14/11/2024 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | ,00 | |
| 13/11/2024 | 3,7900 | 0,00% | 3,7800 | 3,7900 | 3,7800 | 770 | 2.915,60 |
| 12/11/2024 | 3,7900 | 0,00% | 3,7900 | 3,7900 | 3,7900 | 962 | 3.645,98 |
| 11/11/2024 | 3,7900 | -0,26% | 3,7900 | 3,7900 | 3,7900 | 600 | 2.274,00 |
| 08/11/2024 | 3,8000 | 0,00% | 3,8800 | 3,8800 | 3,8800 | 2 | 7,76 |
| 07/11/2024 | 3,8000 | -0,26% | 3,6900 | 3,8500 | 3,6900 | 1.100 | 4.181,25 |
| 06/11/2024 | 3,8100 | 5,25% | 3,7700 | 3,8400 | 3,7700 | 320 | 1.217,69 |
| 05/11/2024 | 3,6200 | 0,00% | 3,6200 | 3,6200 | 3,6200 | ,00 | |
| 04/11/2024 | 3,6200 | 0,56% | 3,5900 | 3,8000 | 3,5500 | 711 | 2.561,90 |
| 01/11/2024 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 31/10/2024 | 3,6000 | -0,28% | 3,5500 | 3,6000 | 3,5500 | 2.200 | 7.870,00 |
| 30/10/2024 | 3,6100 | 0,00% | 3,6000 | 3,7000 | 3,5900 | 1.118 | 4.034,77 |
| 29/10/2024 | 3,6100 | -0,55% | 3,6300 | 3,6300 | 3,6100 | 1.150 | 4.151,67 |
| 25/10/2024 | 3,6300 | -1,36% | 3,6800 | 3,6800 | 3,6200 | 805 | 2.917,06 |
| 24/10/2024 | 3,6800 | 0,00% | 3,6800 | 3,7000 | 3,6600 | 1.699 | 6.253,34 |
| 23/10/2024 | 3,6800 | 0,00% | 3,8400 | 3,8400 | 3,6700 | 11 | 40,54 |
| 22/10/2024 | 3,6800 | -0,54% | 3,7000 | 3,7000 | 3,6600 | 1.986 | 7.340,76 |
| 21/10/2024 | 3,7000 | 0,00% | 3,7200 | 3,7800 | 3,7200 | 10 | 37,50 |
| 18/10/2024 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | ,00 | |
| 17/10/2024 | 3,7000 | 1,37% | 3,8000 | 3,8000 | 3,7000 | 320 | 1.184,29 |
| 16/10/2024 | 3,6500 | 0,00% | 3,6700 | 3,8000 | 3,6500 | 184 | 676,87 |
| 15/10/2024 | 3,6500 | -1,62% | 3,7200 | 3,8200 | 3,6400 | 3.728 | 13.604,77 |
| 14/10/2024 | 3,7100 | 0,00% | 3,8000 | 3,8000 | 3,8000 | 5 | 19,00 |
| 11/10/2024 | 3,7100 | -0,80% | 3,7200 | 3,7200 | 3,7100 | 270 | 1.003,00 |
| 10/10/2024 | 3,7400 | -2,35% | 3,7400 | 3,7400 | 3,7400 | 1.200 | 4.488,00 |
| 09/10/2024 | 3,8300 | 0,00% | 3,8200 | 3,8600 | 3,8200 | 20 | 76,80 |
| 08/10/2024 | 3,8300 | -0,78% | 3,8300 | 3,8600 | 3,7500 | 212 | 812,20 |
| 07/10/2024 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 04/10/2024 | 3,8600 | 0,78% | 3,7300 | 3,8600 | 3,7200 | 1.115 | 4.150,00 |
| 03/10/2024 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 02/10/2024 | 3,8300 | -1,29% | 3,7200 | 3,8300 | 3,7100 | 720 | 2.720,83 |
| 01/10/2024 | 3,8800 | 1,04% | 3,7300 | 3,8800 | 3,7200 | 1.150 | 4.290,90 |
| 30/9/2024 | 3,8400 | -1,54% | 3,7800 | 3,8400 | 3,7800 | 1.190 | 4.500,40 |
| 27/9/2024 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 26/9/2024 | 3,9000 | 0,00% | 3,7500 | 3,9100 | 3,7500 | 565 | 2.200,91 |
| 25/9/2024 | 3,9000 | 0,78% | 3,9000 | 3,9000 | 3,9000 | 5 | 19,50 |
| 24/9/2024 | 3,8700 | -0,51% | 3,8700 | 3,8700 | 3,8700 | 160 | 619,20 |
| 23/9/2024 | 3,8900 | 3,73% | 3,7500 | 3,8900 | 3,7500 | 530 | 2.013,80 |
| 20/9/2024 | 3,7500 | -0,53% | 3,7600 | 3,7600 | 3,7500 | 2.257 | 8.471,75 |
| 19/9/2024 | 3,7700 | -2,33% | 3,8300 | 3,8300 | 3,7600 | 925 | 3.483,35 |
| 18/9/2024 | 3,8600 | -0,77% | 3,8000 | 3,8700 | 3,7600 | 615 | 2.329,95 |
| 17/9/2024 | 3,8900 | 0,26% | 3,8700 | 3,8900 | 3,8700 | 529 | 2.054,52 |
| 16/9/2024 | 3,8800 | 0,26% | 3,8800 | 3,8800 | 3,8800 | 129 | 500,52 |
| 13/9/2024 | 3,8700 | -0,26% | 3,7600 | 3,8700 | 3,7600 | 630 | 2.376,80 |
| 12/9/2024 | 3,8800 | 0,52% | 3,8000 | 3,9000 | 3,8000 | 510 | 1.975,36 |
| 11/9/2024 | 3,8600 | -1,03% | 3,8900 | 3,8900 | 3,8000 | 1.499 | 5.724,93 |
| 10/9/2024 | 3,9000 | -0,26% | 3,8900 | 3,9000 | 3,8200 | 332 | 1.294,46 |
| 09/9/2024 | 3,9100 | -0,26% | 3,9100 | 3,9100 | 3,9100 | 80 | 312,80 |
| 06/9/2024 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 05/9/2024 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 04/9/2024 | 3,9200 | 1,55% | 3,7600 | 3,9200 | 3,7600 | 595 | 2.281,20 |
| 03/9/2024 | 3,8600 | 0,26% | 3,7800 | 3,8600 | 3,7800 | 1.100 | 4.169,50 |
| 02/9/2024 | 3,8500 | 0,00% | 3,8500 | 3,8500 | 3,8500 | ,00 | |
| 30/8/2024 | 3,8500 | 0,00% | 3,7500 | 3,8500 | 3,7500 | 334 | 1.256,13 |
| 29/8/2024 | 3,8500 | -0,52% | 3,7500 | 3,8500 | 3,7400 | 1.035 | 3.931,70 |
| 28/8/2024 | 3,8700 | 0,00% | 3,8700 | 3,8700 | 3,8700 | ,00 | |
| 27/8/2024 | 3,8700 | 2,11% | 3,8700 | 3,8700 | 3,8700 | 10 | 38,70 |
| 26/8/2024 | 3,7900 | 0,80% | 3,8000 | 3,8000 | 3,7700 | 800 | 3.033,80 |
| 23/8/2024 | 3,7600 | -4,57% | 3,9300 | 3,9300 | 3,7600 | 6.845 | 26.021,79 |
| 22/8/2024 | 3,9400 | -0,25% | 3,8400 | 3,9400 | 3,8300 | 772 | 2.965,46 |
| 21/8/2024 | 3,9500 | 0,00% | 3,9500 | 3,9600 | 3,9500 | 300 | 1.185,15 |
| 20/8/2024 | 3,9500 | -1,00% | 3,8500 | 3,9500 | 3,8000 | 910 | 3.478,40 |
| 19/8/2024 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 16/8/2024 | 3,9900 | 0,25% | 3,8300 | 3,9900 | 3,8300 | 130 | 513,65 |
| 14/8/2024 | 3,9800 | 0,76% | 3,9500 | 4,0000 | 3,9500 | 390 | 1.551,00 |
| 13/8/2024 | 3,9500 | 1,02% | 3,7900 | 3,9500 | 3,7700 | 910 | 3.498,87 |
| 12/8/2024 | 3,9100 | -1,26% | 3,8100 | 3,9100 | 3,8100 | 153 | 590,13 |
| 09/8/2024 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 08/8/2024 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 07/8/2024 | 3,9600 | 0,00% | 3,8400 | 3,9700 | 3,8000 | 1.778 | 6.805,19 |
| 06/8/2024 | 3,9600 | 4,21% | 3,9600 | 3,9600 | 3,9600 | 5 | 19,80 |
| 05/8/2024 | 3,8000 | -5,00% | 3,8400 | 3,8400 | 3,7300 | 2.158 | 8.146,13 |
| 02/8/2024 | 4,0000 | -0,74% | 3,8600 | 4,0000 | 3,8500 | 3.605 | 14.063,10 |
| 01/8/2024 | 4,0300 | 0,25% | 4,0300 | 4,0300 | 4,0300 | 4 | 16,12 |
| 31/7/2024 | 4,0200 | 0,25% | 4,0000 | 4,0200 | 3,9600 | 1.631 | 6.491,90 |
| 30/7/2024 | 4,0100 | 1,26% | 4,0100 | 4,0100 | 4,0100 | 545 | 2.185,45 |
| 29/7/2024 | 3,9600 | 0,00% | 4,0000 | 4,0000 | 3,8900 | 1.024 | 4.051,45 |
| 26/7/2024 | 3,9600 | -1,00% | 3,8500 | 3,9600 | 3,8500 | 2.090 | 8.056,40 |
| 25/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 200 | 800,00 |
| 24/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 23/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | 400 | 1.600,00 |
| 22/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 19/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 18/7/2024 | 4,0000 | 0,00% | 4,0000 | 4,0000 | 4,0000 | ,00 | |
| 17/7/2024 | 4,0000 | 1,01% | 3,9900 | 4,0000 | 3,9900 | 927 | 3.705,31 |
| 16/7/2024 | 3,9600 | 0,00% | 3,9000 | 3,9800 | 3,8200 | 1.068 | 4.145,17 |
| 15/7/2024 | 3,9600 | 0,51% | 3,9600 | 3,9600 | 3,9600 | 2 | 7,92 |
| 12/7/2024 | 3,9400 | 1,03% | 3,9300 | 3,9400 | 3,8000 | 1.009 | 3.861,80 |
| 11/7/2024 | 3,9000 | -1,76% | 3,9700 | 4,0000 | 3,8800 | 1.986 | 7.802,72 |
| 10/7/2024 | 3,9700 | 1,02% | 4,0000 | 4,0000 | 3,9700 | 1.675 | 6.655,00 |
| 09/7/2024 | 3,9300 | -2,24% | 3,9400 | 3,9400 | 3,9300 | 760 | 2.989,50 |
| 08/7/2024 | 4,0200 | 1,26% | 3,9700 | 4,0500 | 3,9700 | 100 | 401,50 |
| 05/7/2024 | 3,9700 | -0,75% | 3,9400 | 4,0000 | 3,9400 | 1.173 | 4.662,00 |
| 04/7/2024 | 4,0000 | 0,25% | 3,9500 | 4,0500 | 3,9400 | 2.005 | 7.975,98 |
| 03/7/2024 | 3,9900 | 1,79% | 3,9300 | 4,1000 | 3,9300 | 3.998 | 16.009,87 |
| 02/7/2024 | 3,9200 | 1,29% | 3,8800 | 3,9300 | 3,8400 | 1.046 | 4.055,36 |
| 01/7/2024 | 3,8700 | -0,51% | 3,7600 | 3,8800 | 3,7500 | 1.012 | 3.807,63 |
| 28/6/2024 | 3,8900 | 0,00% | 3,9000 | 3,9500 | 3,7900 | 27 | 105,43 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|