ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΧΑΙΔΕ | 1,0000 | -9,91 % | -0,1100 | 1.682 |
ΟΠΤΡΟΝ | 2,5000 | -9,42 % | -0,2600 | 500 |
ΦΛΕΞΟ | 8,4500 | -7,65 % | -0,7000 | 256 |
ΜΕΡΚΟ | 35,0000 | -4,37 % | -1,6000 | 38 |
ΙΝΛΟΤ | 1,2600 | -3,08 % | -0,0400 | 8.859.890 |
ΜΕΒΑ | 8,4000 | -2,89 % | -0,2500 | 14.613 |
ΔΑΙΟΣ | 6,8000 | -2,86 % | -0,2000 | 1.060 |
ΚΡΙ | 17,2800 | -2,59 % | -0,4600 | 16.055 |
ΟΛΠ | 43,6000 | -2,57 % | -1,1500 | 6.980 |
ΔΡΟΜΕ | 0,3340 | -2,34 % | -0,0080 | 106.973 |
Συνεχης ενημερωση
ΜΟΤΟΔΥΝΑΜΙΚΗ Α.Ε.E. (ΜΟΤΟ)
2,5900 €
0,0100 (0,39%)
- Άνοιγμα 2,6000
- Υψηλό 2,6300
- Χαμηλό 2,5900
- Όγκος 9.317
- Τζίρος 24.395 €
- Πράξεις 31
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
02/10/2025 | 2,5900 | 0,39% | 2,6000 | 2,6300 | 2,5900 | 9.317 | 24.395,66 |
01/10/2025 | 2,5800 | -3,37% | 2,6700 | 2,6700 | 2,5800 | 35.973 | 93.773,91 |
30/9/2025 | 2,6700 | 0,75% | 2,6500 | 2,6800 | 2,6100 | 14.493 | 38.428,84 |
29/9/2025 | 2,6500 | -1,85% | 2,7300 | 2,7400 | 2,6500 | 12.015 | 32.560,20 |
26/9/2025 | 2,7000 | 0,75% | 2,7000 | 2,7000 | 2,6700 | 10.874 | 29.164,32 |
25/9/2025 | 2,6800 | 0,37% | 2,6600 | 2,7000 | 2,6600 | 12.696 | 34.042,64 |
24/9/2025 | 2,6700 | -1,48% | 2,7300 | 2,7300 | 2,6700 | 16.012 | 43.168,35 |
23/9/2025 | 2,7100 | 0,37% | 2,7000 | 2,7200 | 2,6800 | 18.234 | 49.297,21 |
22/9/2025 | 2,7000 | 0,75% | 2,7000 | 2,7200 | 2,6200 | 23.398 | 62.643,88 |
19/9/2025 | 2,6800 | -0,37% | 2,6800 | 2,7100 | 2,6700 | 15.225 | 40.886,71 |
18/9/2025 | 2,6900 | -1,10% | 2,7400 | 2,7400 | 2,6700 | 15.714 | 42.355,66 |
17/9/2025 | 2,7200 | -0,73% | 2,7400 | 2,7400 | 2,6700 | 20.312 | 55.097,85 |
16/9/2025 | 2,7400 | 0,00% | 2,7400 | 2,7600 | 2,6900 | 13.814 | 37.738,97 |
15/9/2025 | 2,7400 | -1,08% | 2,7900 | 2,7900 | 2,7100 | 15.113 | 41.441,87 |
12/9/2025 | 2,7700 | 0,00% | 2,7700 | 2,7800 | 2,7400 | 11.488 | 31.801,18 |
11/9/2025 | 2,7700 | 2,97% | 2,7400 | 2,7700 | 2,6900 | 27.235 | 74.740,75 |
10/9/2025 | 2,6900 | -1,82% | 2,6800 | 2,7300 | 2,6800 | 12.309 | 33.339,56 |
09/9/2025 | 2,7400 | -0,36% | 2,7700 | 2,7700 | 2,7300 | 17.690 | 48.591,15 |
08/9/2025 | 2,7500 | 1,85% | 2,6900 | 2,7600 | 2,6900 | 16.121 | 44.043,70 |
05/9/2025 | 2,7000 | -2,88% | 2,7800 | 2,7900 | 2,7000 | 24.773 | 68.457,82 |
04/9/2025 | 2,7800 | 0,36% | 2,6900 | 2,7800 | 2,6900 | 16.129 | 44.582,46 |
03/9/2025 | 2,7700 | 4,53% | 2,6700 | 2,7700 | 2,6600 | 14.416 | 38.873,20 |
02/9/2025 | 2,6500 | -2,93% | 2,7700 | 2,7700 | 2,6200 | 38.552 | 103.899,40 |
01/9/2025 | 2,7300 | -2,50% | 2,8200 | 2,8300 | 2,7300 | 30.231 | 84.512,79 |
29/8/2025 | 2,8000 | 0,72% | 2,8300 | 2,8300 | 2,7600 | 66.047 | 183.394,98 |
28/8/2025 | 2,7800 | -0,71% | 2,7800 | 2,8200 | 2,7700 | 100.070 | 277.585,28 |
27/8/2025 | 2,8000 | -1,41% | 2,8200 | 2,8400 | 2,7600 | 26.231 | 73.507,56 |
26/8/2025 | 2,8400 | 0,35% | 2,8400 | 2,8500 | 2,8200 | 19.710 | 55.929,21 |
25/8/2025 | 2,8300 | 2,54% | 2,7500 | 2,8600 | 2,7500 | 68.094 | 191.273,62 |
22/8/2025 | 2,7600 | 0,00% | 2,7500 | 2,7800 | 2,7400 | 16.202 | 44.800,20 |
21/8/2025 | 2,7600 | 2,99% | 2,7200 | 2,7800 | 2,7100 | 31.215 | 85.919,74 |
20/8/2025 | 2,6800 | -1,47% | 2,7000 | 2,7200 | 2,6800 | 14.050 | 38.029,09 |
19/8/2025 | 2,7200 | 0,74% | 2,7200 | 2,7400 | 2,6800 | 19.343 | 52.458,17 |
18/8/2025 | 2,7000 | -0,37% | 2,7200 | 2,7400 | 2,6700 | 16.578 | 44.908,82 |
14/8/2025 | 2,7100 | 0,74% | 2,7000 | 2,7400 | 2,7000 | 14.503 | 39.551,36 |
13/8/2025 | 2,6900 | -0,37% | 2,7000 | 2,7300 | 2,6800 | 15.915 | 43.050,41 |
12/8/2025 | 2,7000 | 0,00% | 2,7200 | 2,7300 | 2,7000 | 19.909 | 54.058,83 |
11/8/2025 | 2,7000 | -0,37% | 2,7200 | 2,7400 | 2,6800 | 15.797 | 42.854,69 |
08/8/2025 | 2,7100 | 1,88% | 2,6800 | 2,7200 | 2,6200 | 28.940 | 77.127,04 |
07/8/2025 | 2,6600 | 0,38% | 2,6900 | 2,6900 | 2,6400 | 7.844 | 20.854,29 |
06/8/2025 | 2,6500 | 0,00% | 2,6600 | 2,7000 | 2,6200 | 12.960 | 34.442,36 |
05/8/2025 | 2,6500 | 1,15% | 2,6600 | 2,6600 | 2,6000 | 11.404 | 30.108,39 |
04/8/2025 | 2,6200 | -1,13% | 2,6500 | 2,6500 | 2,6000 | 10.634 | 27.856,36 |
01/8/2025 | 2,6500 | -1,85% | 2,7000 | 2,7000 | 2,5900 | 38.909 | 102.246,86 |
31/7/2025 | 2,7000 | 0,75% | 2,6900 | 2,7000 | 2,6200 | 29.361 | 77.905,02 |
30/7/2025 | 2,6800 | 0,00% | 2,6700 | 2,6800 | 2,6000 | 22.756 | 60.099,18 |
29/7/2025 | 2,6800 | -2,55% | 2,7400 | 2,7400 | 2,6300 | 18.966 | 50.824,67 |
28/7/2025 | 2,7500 | 3,38% | 2,6300 | 2,7700 | 2,6300 | 13.626 | 36.637,31 |
25/7/2025 | 2,6600 | 0,00% | 2,6300 | 2,6700 | 2,6200 | 12.356 | 32.819,28 |
24/7/2025 | 2,6600 | 0,76% | 2,6700 | 2,6700 | 2,6200 | 17.430 | 46.191,50 |
23/7/2025 | 2,6400 | -1,49% | 2,6300 | 2,6800 | 2,6000 | 12.522 | 33.186,46 |
22/7/2025 | 2,6800 | 1,13% | 2,6600 | 2,6900 | 2,6300 | 15.336 | 40.752,52 |
21/7/2025 | 2,6500 | 2,32% | 2,5900 | 2,6600 | 2,5800 | 19.958 | 52.216,48 |
18/7/2025 | 2,5900 | -3,00% | 2,6700 | 2,6700 | 2,5900 | 23.419 | 61.273,30 |
17/7/2025 | 2,6700 | -0,37% | 2,6600 | 2,6700 | 2,6300 | 9.192 | 24.421,62 |
16/7/2025 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6200 | 10.337 | 27.422,58 |
15/7/2025 | 2,6800 | 2,68% | 2,6300 | 2,6800 | 2,6100 | 23.415 | 61.875,30 |
14/7/2025 | 2,6100 | 0,38% | 2,6200 | 2,6200 | 2,5700 | 15.417 | 40.122,59 |
11/7/2025 | 2,6000 | 1,96% | 2,5400 | 2,6500 | 2,5400 | 9.647 | 25.299,82 |
10/7/2025 | 2,5500 | -1,92% | 2,6300 | 2,6300 | 2,5500 | 19.285 | 49.961,71 |
09/7/2025 | 2,6000 | 1,17% | 2,6100 | 2,6100 | 2,5700 | 14.612 | 37.857,19 |
08/7/2025 | 2,5700 | 0,78% | 2,5400 | 2,5900 | 2,5400 | 21.170 | 54.543,10 |
07/7/2025 | 2,5500 | -0,78% | 2,5500 | 2,5600 | 2,5300 | 4.580 | 11.631,68 |
04/7/2025 | 2,5700 | 0,78% | 2,5600 | 2,5800 | 2,5100 | 16.561 | 42.343,43 |
03/7/2025 | 2,5500 | 0,79% | 2,5400 | 2,5500 | 2,5200 | 7.589 | 19.236,77 |
02/7/2025 | 2,5300 | -1,94% | 2,5800 | 2,6000 | 2,5000 | 16.896 | 42.750,69 |
01/7/2025 | 2,5800 | 0,39% | 2,5800 | 2,5800 | 2,5400 | 7.665 | 19.649,02 |
30/6/2025 | 2,5700 | 3,63% | 2,5000 | 2,5700 | 2,5000 | 13.030 | 33.069,09 |
27/6/2025 | 2,4800 | -0,80% | 2,5500 | 2,5500 | 2,4800 | 69.742 | 174.439,20 |
26/6/2025 | 2,5000 | -0,40% | 2,5200 | 2,5600 | 2,4800 | 54.794 | 138.705,37 |
25/6/2025 | 2,5100 | -3,46% | 2,5900 | 2,5900 | 2,5100 | 39.652 | 100.920,30 |
24/6/2025 | 2,6000 | 3,59% | 2,5600 | 2,6500 | 2,5000 | 23.031 | 59.122,18 |
23/6/2025 | 2,5100 | 1,21% | 2,4800 | 2,5400 | 2,4300 | 36.398 | 89.616,86 |
20/6/2025 | 2,4800 | -0,40% | 2,5000 | 2,5500 | 2,4600 | 27.747 | 69.426,66 |
19/6/2025 | 2,4900 | -3,11% | 2,5700 | 2,6000 | 2,4800 | 26.777 | 67.441,04 |
18/6/2025 | 2,5700 | -3,02% | 2,6500 | 2,6500 | 2,5600 | 23.543 | 61.271,19 |
17/6/2025 | 2,6500 | -3,28% | 2,6700 | 2,6800 | 2,6300 | 29.822 | 79.057,80 |
16/6/2025 | 2,7400 | 1,48% | 2,7200 | 2,7500 | 2,7000 | 30.373 | 82.449,25 |
13/6/2025 | 2,7000 | -1,10% | 2,6900 | 2,7200 | 2,6800 | 24.245 | 65.546,65 |
12/6/2025 | 2,7300 | -1,09% | 2,7500 | 2,7800 | 2,7000 | 48.205 | 131.624,64 |
11/6/2025 | 2,7600 | 1,10% | 2,7900 | 2,7900 | 2,7100 | 25.773 | 70.762,00 |
10/6/2025 | 2,7300 | -0,73% | 2,7500 | 2,7500 | 2,7000 | 34.620 | 94.169,21 |
06/6/2025 | 2,7500 | -0,72% | 2,7400 | 2,7600 | 2,6900 | 55.071 | 149.687,83 |
05/6/2025 | 2,7700 | 0,00% | 2,7900 | 2,7900 | 2,7300 | 29.381 | 81.177,21 |
04/6/2025 | 2,7700 | 0,36% | 2,7700 | 2,8000 | 2,7200 | 33.680 | 92.735,85 |
03/6/2025 | 2,7600 | -1,78% | 2,7700 | 2,8200 | 2,7600 | 26.735 | 75.020,22 |
02/6/2025 | 2,8100 | 0,36% | 2,8100 | 2,8200 | 2,7800 | 23.015 | 64.521,10 |
30/5/2025 | 2,8000 | 1,08% | 2,8000 | 2,8300 | 2,7900 | 11.623 | 32.616,44 |
29/5/2025 | 2,7700 | 0,36% | 2,7300 | 2,8000 | 2,7300 | 29.508 | 82.186,46 |
28/5/2025 | 2,7600 | -2,47% | 2,8400 | 2,8500 | 2,7500 | 40.497 | 113.031,43 |
27/5/2025 | 2,8300 | 1,07% | 2,8100 | 2,8400 | 2,8000 | 44.301 | 125.284,26 |
26/5/2025 | 2,8000 | 2,94% | 2,7600 | 2,8400 | 2,7000 | 28.789 | 79.242,52 |
23/5/2025 | 2,7200 | -1,09% | 2,7900 | 2,7900 | 2,6300 | 21.972 | 60.652,92 |
22/5/2025 | 2,7500 | -1,79% | 2,8000 | 2,8000 | 2,7400 | 23.477 | 64.744,22 |
21/5/2025 | 2,8000 | 1,82% | 2,7500 | 2,8100 | 2,7400 | 25.893 | 72.249,25 |
20/5/2025 | 2,7500 | -1,43% | 2,7900 | 2,8100 | 2,7500 | 25.189 | 70.385,86 |
19/5/2025 | 2,7900 | 0,36% | 2,7400 | 2,7900 | 2,7400 | 16.054 | 44.597,10 |
16/5/2025 | 2,7800 | -0,36% | 2,7400 | 2,8000 | 2,7400 | 37.262 | 103.659,24 |
15/5/2025 | 2,7900 | 0,36% | 2,7800 | 2,7900 | 2,7700 | 16.960 | 47.197,33 |
14/5/2025 | 2,7800 | 0,72% | 2,7900 | 2,8000 | 2,7700 | 88.072 | 245.687,19 |
13/5/2025 | 2,7600 | 1,85% | 2,7100 | 2,7700 | 2,7100 | 19.604 | 54.084,64 |
12/5/2025 | 2,7100 | 0,00% | 2,8000 | 2,8000 | 2,7100 | 19.097 | 52.462,23 |
09/5/2025 | 2,7100 | 0,37% | 2,7200 | 2,7400 | 2,7100 | 15.618 | 42.599,07 |
08/5/2025 | 2,7000 | 1,12% | 2,6900 | 2,7300 | 2,6900 | 18.041 | 48.813,21 |
07/5/2025 | 2,6700 | 0,00% | 2,7300 | 2,7300 | 2,6100 | 24.455 | 65.134,80 |
06/5/2025 | 2,6700 | -1,11% | 2,7500 | 2,7500 | 2,6300 | 17.556 | 47.449,19 |
05/5/2025 | 2,7000 | 1,12% | 2,7400 | 2,7400 | 2,6700 | 16.199 | 43.725,84 |
02/5/2025 | 2,6700 | -2,20% | 2,7300 | 2,7400 | 2,6700 | 19.893 | 53.905,62 |
30/4/2025 | 2,7300 | -0,36% | 2,7600 | 2,8000 | 2,7000 | 15.808 | 43.673,55 |
29/4/2025 | 2,7400 | 0,37% | 2,7700 | 2,8000 | 2,6600 | 17.789 | 48.657,38 |
28/4/2025 | 2,7300 | 2,25% | 2,7100 | 2,7600 | 2,6800 | 13.695 | 37.322,93 |
25/4/2025 | 2,6700 | 0,38% | 2,7000 | 2,7100 | 2,6400 | 14.174 | 38.128,50 |
24/4/2025 | 2,6600 | -0,37% | 2,7000 | 2,7000 | 2,6500 | 11.794 | 31.522,75 |
23/4/2025 | 2,6700 | 0,75% | 2,6700 | 2,6900 | 2,6200 | 12.247 | 32.552,91 |
22/4/2025 | 2,6500 | 1,15% | 2,5700 | 2,6600 | 2,5600 | 26.810 | 69.650,00 |
17/4/2025 | 2,6200 | 1,16% | 2,6500 | 2,6600 | 2,5800 | 13.187 | 34.637,31 |
16/4/2025 | 2,5900 | -1,52% | 2,6100 | 2,6500 | 2,5700 | 12.455 | 32.651,50 |
15/4/2025 | 2,6300 | 0,77% | 2,6300 | 2,6500 | 2,6100 | 16.020 | 42.204,89 |
14/4/2025 | 2,6100 | 1,95% | 2,6300 | 2,6400 | 2,6000 | 14.235 | 37.257,07 |
11/4/2025 | 2,5600 | 0,39% | 2,6000 | 2,6200 | 2,5500 | 12.596 | 32.662,55 |
10/4/2025 | 2,5500 | 2,41% | 2,7000 | 2,7000 | 2,5500 | 19.327 | 50.396,15 |
09/4/2025 | 2,4900 | -4,23% | 2,5300 | 2,5600 | 2,4500 | 21.135 | 52.988,12 |
08/4/2025 | 2,6000 | 7,44% | 2,5000 | 2,6000 | 2,4500 | 29.206 | 73.420,79 |
07/4/2025 | 2,4200 | -10,70% | 2,5000 | 2,5900 | 2,4000 | 50.116 | 125.102,08 |
04/4/2025 | 2,7100 | -4,58% | 2,8150 | 2,8150 | 2,6700 | 28.233 | 76.814,77 |
03/4/2025 | 2,8400 | 0,53% | 2,7000 | 2,8800 | 2,7000 | 21.632 | 60.010,95 |
02/4/2025 | 2,8250 | -0,18% | 2,8300 | 2,8300 | 2,7700 | 17.206 | 48.413,44 |
01/4/2025 | 2,8300 | 0,35% | 2,8000 | 2,8350 | 2,7450 | 42.207 | 118.251,65 |
31/3/2025 | 2,8200 | 0,36% | 2,8000 | 2,8200 | 2,7700 | 32.717 | 91.811,47 |
28/3/2025 | 2,8100 | 0,90% | 2,8200 | 2,8250 | 2,7700 | 25.208 | 70.839,98 |
27/3/2025 | 2,7850 | -0,18% | 2,7900 | 2,8250 | 2,7700 | 20.965 | 58.542,95 |
26/3/2025 | 2,7900 | 0,54% | 2,7950 | 2,8200 | 2,7650 | 26.573 | 74.368,69 |
24/3/2025 | 2,7750 | 2,78% | 2,6950 | 2,7950 | 2,6900 | 13.205 | 36.337,54 |
21/3/2025 | 2,7000 | -1,82% | 2,7600 | 2,7750 | 2,7000 | 20.219 | 55.800,98 |
20/3/2025 | 2,7500 | -1,08% | 2,8200 | 2,8200 | 2,7500 | 14.598 | 40.553,32 |
19/3/2025 | 2,7800 | -0,71% | 2,8000 | 2,8100 | 2,7800 | 12.402 | 34.788,85 |
18/3/2025 | 2,8000 | -0,53% | 2,8350 | 2,8350 | 2,7850 | 15.776 | 44.295,02 |
17/3/2025 | 2,8150 | 0,36% | 2,8350 | 2,8350 | 2,7900 | 12.915 | 36.360,43 |
14/3/2025 | 2,8050 | 2,56% | 2,7700 | 2,8050 | 2,7150 | 20.019 | 55.253,72 |
13/3/2025 | 2,7350 | 0,92% | 2,7250 | 2,7350 | 2,7000 | 23.397 | 63.463,34 |
12/3/2025 | 2,7100 | 0,18% | 2,7000 | 2,7450 | 2,7000 | 31.245 | 84.830,45 |
11/3/2025 | 2,7050 | -1,10% | 2,7000 | 2,7300 | 2,6500 | 27.215 | 73.054,08 |
10/3/2025 | 2,7350 | 0,18% | 2,7350 | 2,7750 | 2,7150 | 14.671 | 40.378,36 |
07/3/2025 | 2,7300 | 1,11% | 2,7450 | 2,7450 | 2,6900 | 20.710 | 56.176,97 |
06/3/2025 | 2,7000 | -0,37% | 2,6900 | 2,7650 | 2,6900 | 18.296 | 49.884,72 |
05/3/2025 | 2,7100 | 0,74% | 2,7000 | 2,7600 | 2,7000 | 16.177 | 44.027,99 |
04/3/2025 | 2,6900 | -2,00% | 2,7900 | 2,7900 | 2,6800 | 16.190 | 44.417,36 |
28/2/2025 | 2,7450 | -0,90% | 2,7550 | 2,7750 | 2,7100 | 16.721 | 45.918,61 |
27/2/2025 | 2,7700 | 0,73% | 2,7300 | 2,7950 | 2,7000 | 14.289 | 39.127,86 |
26/2/2025 | 2,7500 | -1,43% | 2,8200 | 2,8250 | 2,7500 | 11.608 | 32.385,88 |
25/2/2025 | 2,7900 | 1,09% | 2,7600 | 2,8200 | 2,7500 | 17.498 | 48.723,74 |
24/2/2025 | 2,7600 | -2,30% | 2,8500 | 2,8500 | 2,7600 | 15.097 | 42.630,57 |
21/2/2025 | 2,8250 | -0,18% | 2,8700 | 2,8700 | 2,8050 | 11.633 | 33.088,19 |
20/2/2025 | 2,8300 | -0,35% | 2,8350 | 2,8500 | 2,8150 | 11.730 | 33.372,72 |
19/2/2025 | 2,8400 | -1,05% | 2,8700 | 2,8700 | 2,8000 | 15.271 | 43.348,05 |
18/2/2025 | 2,8700 | -1,54% | 2,9300 | 2,9300 | 2,8450 | 15.314 | 44.049,34 |
17/2/2025 | 2,9150 | 0,69% | 2,9200 | 2,9400 | 2,8750 | 21.806 | 63.483,58 |
14/2/2025 | 2,8950 | 1,76% | 2,8500 | 2,9000 | 2,7600 | 22.146 | 62.818,82 |
13/2/2025 | 2,8450 | 0,35% | 2,8450 | 2,8500 | 2,7750 | 16.149 | 45.390,86 |
12/2/2025 | 2,8350 | 0,89% | 2,8400 | 2,8500 | 2,7850 | 20.481 | 57.834,83 |
11/2/2025 | 2,8100 | 4,07% | 2,7400 | 2,8200 | 2,7200 | 25.873 | 71.362,14 |
10/2/2025 | 2,7000 | 0,19% | 2,6550 | 2,7250 | 2,6550 | 17.395 | 46.916,19 |
07/2/2025 | 2,6950 | -0,37% | 2,6800 | 2,7200 | 2,6700 | 16.532 | 44.593,08 |
06/2/2025 | 2,7050 | 1,50% | 2,7000 | 2,7200 | 2,6900 | 17.089 | 46.249,10 |
05/2/2025 | 2,6650 | -2,02% | 2,7300 | 2,7300 | 2,6300 | 20.327 | 54.420,44 |
04/2/2025 | 2,7200 | 1,68% | 2,7200 | 2,7200 | 2,6450 | 23.737 | 63.412,60 |
03/2/2025 | 2,6750 | -6,14% | 2,8500 | 2,8500 | 2,6250 | 36.090 | 97.176,33 |
31/1/2025 | 2,8500 | -0,35% | 2,8600 | 2,8800 | 2,8000 | 28.524 | 81.289,38 |
30/1/2025 | 2,8600 | 2,51% | 2,8000 | 2,8600 | 2,7900 | 21.082 | 59.739,14 |
29/1/2025 | 2,7900 | 0,90% | 2,7950 | 2,8000 | 2,7600 | 11.627 | 32.424,89 |
28/1/2025 | 2,7650 | -1,07% | 2,8400 | 2,8400 | 2,7400 | 14.613 | 40.709,41 |
27/1/2025 | 2,7950 | -0,71% | 2,8100 | 2,8100 | 2,7750 | 14.642 | 40.799,68 |
24/1/2025 | 2,8150 | -0,53% | 2,8550 | 2,8550 | 2,8000 | 18.256 | 51.559,95 |
23/1/2025 | 2,8300 | 0,00% | 2,8550 | 2,8550 | 2,8200 | 15.776 | 44.829,34 |
22/1/2025 | 2,8300 | 0,00% | 2,8500 | 2,8500 | 2,7950 | 12.857 | 36.416,25 |
21/1/2025 | 2,8300 | 0,71% | 2,8600 | 2,8600 | 2,8100 | 15.824 | 44.847,21 |
20/1/2025 | 2,8100 | -1,75% | 2,8600 | 2,8600 | 2,8100 | 16.177 | 45.942,81 |
17/1/2025 | 2,8600 | 0,00% | 2,8600 | 2,8700 | 2,8200 | 15.965 | 45.539,35 |
16/1/2025 | 2,8600 | -0,69% | 2,9200 | 2,9200 | 2,8550 | 15.644 | 45.240,95 |
15/1/2025 | 2,8800 | 3,04% | 2,8500 | 2,9350 | 2,8500 | 39.055 | 112.867,74 |
14/1/2025 | 2,7950 | -0,89% | 2,8200 | 2,8650 | 2,7750 | 17.625 | 49.826,82 |
13/1/2025 | 2,8200 | 2,17% | 2,7700 | 2,8500 | 2,7700 | 36.578 | 103.258,37 |
10/1/2025 | 2,7600 | 1,47% | 2,7400 | 2,7700 | 2,7250 | 20.870 | 57.214,54 |
09/1/2025 | 2,7200 | -0,18% | 2,7700 | 2,7700 | 2,7000 | 21.698 | 59.109,40 |
08/1/2025 | 2,7250 | -0,18% | 2,7700 | 2,7700 | 2,7150 | 12.876 | 35.394,17 |
07/1/2025 | 2,7300 | -1,27% | 2,7650 | 2,7650 | 2,7200 | 15.226 | 41.739,65 |
03/1/2025 | 2,7650 | 0,18% | 2,7600 | 2,7650 | 2,7250 | 12.576 | 34.632,83 |
02/1/2025 | 2,7600 | -0,36% | 2,7700 | 2,7700 | 2,7100 | 13.506 | 37.187,53 |
31/12/2024 | 2,7700 | 3,36% | 2,6950 | 2,7800 | 2,6600 | 29.129 | 78.569,27 |
30/12/2024 | 2,6800 | 1,71% | 2,6450 | 2,6850 | 2,6000 | 18.035 | 47.686,80 |
27/12/2024 | 2,6350 | -2,04% | 2,6800 | 2,6800 | 2,6000 | 20.890 | 54.757,19 |
24/12/2024 | 2,6900 | 0,00% | 2,7050 | 2,7050 | 2,6500 | 5.892 | 15.753,83 |
23/12/2024 | 2,6900 | 0,00% | 2,7050 | 2,7050 | 2,6500 | 5.892 | 15.753,83 |
20/12/2024 | 2,6900 | -0,37% | 2,7100 | 2,7100 | 2,6100 | 9.410 | 24.940,52 |
19/12/2024 | 2,7000 | -0,37% | 2,7000 | 2,7000 | 2,6750 | 17.361 | 46.638,81 |
18/12/2024 | 2,7100 | 0,37% | 2,7100 | 2,7100 | 2,6750 | 19.821 | 53.521,01 |
17/12/2024 | 2,7000 | 0,00% | 2,7000 | 2,7100 | 2,6800 | 18.193 | 49.048,26 |
16/12/2024 | 2,7000 | 0,00% | 2,6600 | 2,7000 | 2,6600 | 11.298 | 30.371,26 |
13/12/2024 | 2,7000 | 0,75% | 2,6900 | 2,7000 | 2,6700 | 8.750 | 23.517,23 |
12/12/2024 | 2,6800 | 0,75% | 2,6850 | 2,6850 | 2,6450 | 12.612 | 33.708,08 |
11/12/2024 | 2,6600 | -1,12% | 2,6900 | 2,6900 | 2,6400 | 12.933 | 34.450,76 |
10/12/2024 | 2,6900 | 0,00% | 2,7000 | 2,7000 | 2,6400 | 16.459 | 43.995,71 |
09/12/2024 | 2,6900 | 1,13% | 2,6900 | 2,7100 | 2,6550 | 9.533 | 25.656,32 |
06/12/2024 | 2,6600 | -0,93% | 2,6850 | 2,7150 | 2,6550 | 10.623 | 28.532,06 |
05/12/2024 | 2,6850 | -0,56% | 2,7100 | 2,7300 | 2,6700 | 13.806 | 37.424,60 |
04/12/2024 | 2,7000 | 1,89% | 2,6600 | 2,7000 | 2,6500 | 22.578 | 60.413,73 |
03/12/2024 | 2,6500 | 0,95% | 2,6450 | 2,6550 | 2,6050 | 15.349 | 40.507,42 |
02/12/2024 | 2,6250 | 0,96% | 2,6250 | 2,6400 | 2,6000 | 19.080 | 50.045,72 |
29/11/2024 | 2,6000 | 0,78% | 2,6000 | 2,6000 | 2,5650 | 13.962 | 36.167,18 |
28/11/2024 | 2,5800 | 2,18% | 2,5300 | 2,5900 | 2,5300 | 21.245 | 54.309,49 |
27/11/2024 | 2,5250 | 0,60% | 2,5450 | 2,5500 | 2,4750 | 13.742 | 34.892,92 |
26/11/2024 | 2,5100 | -1,38% | 2,5200 | 2,5850 | 2,4750 | 23.552 | 59.715,28 |
25/11/2024 | 2,5450 | 3,88% | 2,5100 | 2,5500 | 2,4950 | 17.060 | 42.977,05 |
22/11/2024 | 2,4500 | -0,61% | 2,5000 | 2,5300 | 2,4500 | 26.696 | 66.237,70 |
21/11/2024 | 2,4650 | 0,61% | 2,5100 | 2,5150 | 2,4400 | 21.659 | 53.498,31 |
20/11/2024 | 2,4500 | 0,20% | 2,4450 | 2,4800 | 2,4400 | 17.741 | 43.728,37 |
19/11/2024 | 2,4450 | -2,78% | 2,5250 | 2,5250 | 2,4000 | 12.579 | 31.145,13 |
18/11/2024 | 2,5150 | 0,60% | 2,5300 | 2,5300 | 2,4800 | 17.416 | 43.643,18 |
15/11/2024 | 2,5000 | -1,96% | 2,5500 | 2,5500 | 2,5000 | 20.237 | 50.976,50 |
14/11/2024 | 2,5500 | -0,39% | 2,6000 | 2,6000 | 2,4900 | 34.353 | 86.734,28 |
13/11/2024 | 2,5600 | -0,97% | 2,5950 | 2,5950 | 2,5300 | 16.180 | 41.432,26 |
12/11/2024 | 2,5850 | 1,37% | 2,5550 | 2,6000 | 2,5200 | 30.552 | 78.258,63 |
11/11/2024 | 2,5500 | -0,97% | 2,5850 | 2,5850 | 2,5350 | 18.764 | 47.994,26 |
08/11/2024 | 2,5750 | -0,58% | 2,6000 | 2,6300 | 2,5500 | 11.362 | 29.228,59 |
07/11/2024 | 2,5900 | -2,81% | 2,6750 | 2,6750 | 2,5900 | 14.501 | 38.405,36 |
06/11/2024 | 2,6650 | 0,76% | 2,6550 | 2,6900 | 2,6400 | 18.370 | 48.942,16 |
05/11/2024 | 2,6450 | -0,38% | 2,6900 | 2,7050 | 2,6200 | 17.762 | 47.465,00 |
04/11/2024 | 2,6550 | 0,76% | 2,6900 | 2,6900 | 2,5900 | 20.067 | 52.848,63 |
01/11/2024 | 2,6350 | 0,57% | 2,6300 | 2,6600 | 2,6100 | 19.851 | 52.321,21 |
31/10/2024 | 2,6200 | 1,35% | 2,6000 | 2,6200 | 2,5900 | 13.803 | 35.991,84 |
30/10/2024 | 2,5850 | -0,58% | 2,6000 | 2,6450 | 2,4950 | 26.809 | 69.914,06 |
29/10/2024 | 2,6000 | 1,17% | 2,6600 | 2,6600 | 2,6000 | 15.866 | 41.703,33 |
25/10/2024 | 2,5700 | -1,34% | 2,6000 | 2,6500 | 2,5500 | 15.617 | 40.744,34 |
24/10/2024 | 2,6050 | -0,19% | 2,6100 | 2,6250 | 2,5900 | 11.205 | 29.167,77 |
23/10/2024 | 2,6100 | -0,38% | 2,6200 | 2,6550 | 2,5800 | 16.081 | 42.065,07 |
22/10/2024 | 2,6200 | 0,38% | 2,6300 | 2,6350 | 2,6000 | 14.799 | 38.745,09 |
21/10/2024 | 2,6100 | 0,38% | 2,6000 | 2,6200 | 2,5850 | 18.855 | 49.171,21 |
18/10/2024 | 2,6000 | -0,38% | 2,6200 | 2,6450 | 2,6000 | 18.842 | 49.376,80 |
17/10/2024 | 2,6100 | 0,19% | 2,6200 | 2,6300 | 2,5950 | 15.861 | 41.363,29 |
16/10/2024 | 2,6050 | -0,19% | 2,6100 | 2,6500 | 2,5900 | 19.425 | 50.720,10 |
15/10/2024 | 2,6100 | 0,19% | 2,6150 | 2,6150 | 2,5850 | 26.408 | 68.619,52 |
14/10/2024 | 2,6050 | -0,57% | 2,6500 | 2,6700 | 2,6050 | 17.068 | 45.201,47 |
11/10/2024 | 2,6200 | 0,77% | 2,6000 | 2,6500 | 2,6000 | 15.321 | 40.173,01 |
10/10/2024 | 2,6000 | 0,00% | 2,6000 | 2,6550 | 2,5800 | 20.670 | 53.792,85 |
09/10/2024 | 2,6000 | 0,00% | 2,6000 | 2,6200 | 2,5600 | 18.838 | 48.924,45 |
08/10/2024 | 2,6000 | -2,62% | 2,6700 | 2,6700 | 2,5850 | 26.789 | 70.000,92 |
07/10/2024 | 2,6700 | -0,74% | 2,7000 | 2,7000 | 2,6400 | 16.921 | 45.341,22 |
04/10/2024 | 2,6900 | 1,13% | 2,6950 | 2,6950 | 2,6700 | 14.136 | 37.972,44 |
03/10/2024 | 2,6600 | 0,19% | 2,7000 | 2,7100 | 2,6450 | 17.865 | 47.936,13 |
02/10/2024 | 2,6550 | -1,85% | 2,6950 | 2,6950 | 2,6500 | 17.081 | 45.713,73 |
01/10/2024 | 2,7050 | 0,93% | 2,6800 | 2,7100 | 2,6650 | 14.572 | 39.028,37 |
30/9/2024 | 2,6800 | 0,00% | 2,6950 | 2,7000 | 2,6700 | 9.873 | 26.502,87 |
27/9/2024 | 2,6800 | -0,37% | 2,6950 | 2,7000 | 2,6600 | 19.666 | 52.774,28 |
26/9/2024 | 2,6900 | 1,70% | 2,6700 | 2,6950 | 2,6400 | 23.400 | 62.489,89 |
25/9/2024 | 2,6450 | 0,00% | 2,6700 | 2,6750 | 2,6250 | 21.053 | 55.930,76 |
24/9/2024 | 2,6450 | 0,19% | 2,6400 | 2,7000 | 2,6400 | 22.985 | 61.152,33 |
23/9/2024 | 2,6400 | 2,52% | 2,6800 | 2,6800 | 2,6050 | 13.646 | 35.855,49 |
20/9/2024 | 2,5750 | -0,39% | 2,6100 | 2,6600 | 2,5750 | 22.359 | 58.546,57 |
19/9/2024 | 2,5850 | -2,08% | 2,6200 | 2,6400 | 2,5700 | 18.484 | 48.355,63 |
18/9/2024 | 2,6400 | 0,00% | 2,6400 | 2,6600 | 2,6100 | 21.543 | 56.754,24 |
17/9/2024 | 2,6400 | 0,38% | 2,6550 | 2,6600 | 2,6000 | 16.444 | 43.365,65 |
16/9/2024 | 2,6300 | -1,13% | 2,6700 | 2,7100 | 2,6050 | 15.083 | 40.227,41 |
13/9/2024 | 2,6600 | 0,38% | 2,6150 | 2,6950 | 2,6150 | 15.372 | 40.848,46 |
12/9/2024 | 2,6500 | 0,00% | 2,6950 | 2,7000 | 2,6300 | 17.429 | 46.732,03 |
11/9/2024 | 2,6500 | -1,49% | 2,6900 | 2,6900 | 2,6150 | 20.600 | 54.936,88 |
10/9/2024 | 2,6900 | 0,94% | 2,6950 | 2,7200 | 2,6650 | 17.809 | 47.915,18 |
09/9/2024 | 2,6650 | -2,02% | 2,6900 | 2,7500 | 2,6500 | 16.827 | 45.504,39 |
06/9/2024 | 2,7200 | 1,68% | 2,6400 | 2,7200 | 2,6000 | 18.107 | 47.838,95 |
05/9/2024 | 2,6750 | 2,29% | 2,6650 | 2,6800 | 2,6050 | 20.963 | 55.659,45 |
04/9/2024 | 2,6150 | -0,57% | 2,6300 | 2,6550 | 2,5950 | 19.038 | 49.634,15 |
03/9/2024 | 2,6300 | -0,94% | 2,7150 | 2,7150 | 2,6000 | 17.515 | 45.888,00 |
02/9/2024 | 2,6550 | 1,53% | 2,6400 | 2,6700 | 2,6000 | 13.933 | 36.716,37 |
30/8/2024 | 2,6150 | 0,58% | 2,6300 | 2,6500 | 2,5900 | 17.623 | 46.181,04 |
29/8/2024 | 2,6000 | 2,56% | 2,5500 | 2,6000 | 2,5350 | 22.719 | 58.117,97 |
28/8/2024 | 2,5350 | -1,17% | 2,6250 | 2,6250 | 2,5050 | 26.852 | 68.949,99 |
27/8/2024 | 2,5650 | -1,54% | 2,6550 | 2,6550 | 2,5400 | 19.946 | 51.864,64 |
26/8/2024 | 2,6050 | -0,95% | 2,6200 | 2,6400 | 2,5800 | 23.020 | 60.326,82 |
23/8/2024 | 2,6300 | 0,96% | 2,6300 | 2,6400 | 2,5950 | 20.402 | 53.396,03 |
22/8/2024 | 2,6050 | -0,76% | 2,6550 | 2,6600 | 2,6050 | 17.719 | 46.625,98 |
21/8/2024 | 2,6250 | 0,96% | 2,6200 | 2,6700 | 2,6050 | 19.413 | 51.030,36 |
20/8/2024 | 2,6000 | -0,38% | 2,6400 | 2,6800 | 2,6000 | 17.645 | 46.572,54 |
19/8/2024 | 2,6100 | 0,00% | 2,6450 | 2,7150 | 2,6100 | 15.576 | 41.303,01 |
16/8/2024 | 2,6100 | -1,14% | 2,7600 | 2,7600 | 2,6100 | 12.414 | 33.309,03 |
14/8/2024 | 2,6400 | -3,30% | 2,7300 | 2,7600 | 2,6400 | 12.094 | 32.904,14 |
13/8/2024 | 2,7300 | -0,55% | 2,7250 | 2,7600 | 2,7150 | 14.099 | 38.710,04 |
12/8/2024 | 2,7450 | 2,62% | 2,6900 | 2,7500 | 2,6900 | 14.413 | 39.323,99 |
09/8/2024 | 2,6750 | 1,13% | 2,6500 | 2,6800 | 2,6500 | 5.559 | 14.848,36 |
08/8/2024 | 2,6450 | 0,00% | 2,6750 | 2,6750 | 2,6000 | 10.217 | 26.889,99 |
07/8/2024 | 2,6450 | 5,17% | 2,5550 | 2,6500 | 2,5500 | 8.737 | 22.752,93 |
06/8/2024 | 2,5150 | 5,01% | 2,4900 | 2,5600 | 2,4650 | 19.735 | 49.484,84 |
05/8/2024 | 2,3950 | -4,96% | 2,4700 | 2,5200 | 2,3600 | 27.201 | 66.039,84 |
02/8/2024 | 2,5200 | -4,91% | 2,6500 | 2,6500 | 2,5200 | 13.249 | 33.988,60 |
01/8/2024 | 2,6500 | -1,12% | 2,6800 | 2,6900 | 2,6200 | 7.926 | 20.940,75 |
31/7/2024 | 2,6800 | -0,37% | 2,7000 | 2,7150 | 2,6050 | 17.367 | 46.225,23 |
30/7/2024 | 2,6900 | 26,89% | 2,6700 | 2,7350 | 2,6400 | 39.898 | 107.071,93 |
29/7/2024 | 2,1200 | -23,47% | 2,8000 | 2,8200 | 2,1200 | 50.728 | 121.189,43 |
26/7/2024 | 2,7700 | 1,09% | 2,7600 | 2,7900 | 2,7200 | 15.715 | 43.243,75 |
25/7/2024 | 2,7400 | -0,54% | 2,8000 | 2,8100 | 2,7300 | 19.384 | 53.777,36 |
24/7/2024 | 2,7550 | -2,65% | 2,8500 | 2,8500 | 2,7300 | 9.988 | 27.660,91 |
23/7/2024 | 2,8300 | 0,00% | 2,8350 | 2,8600 | 2,8200 | 20.006 | 56.991,10 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΚΑΙΡΟΜΕΖ | 0,4965 | 5,19 % | 0,0245 | 1.763.575 |
ΚΥΡΙΟ | 1,9900 | 4,46 % | 0,0850 | 38.709 |
ΕΚΤΕΡ | 2,5300 | 4,33 % | 0,1050 | 351.894 |
ΓΕΒΚΑ | 2,0000 | 4,17 % | 0,0800 | 26.797 |
TITC | 35,9000 | 3,91 % | 1,3500 | 147.810 |
ΦΟΥΝΤΛ | 0,7880 | 3,41 % | 0,0260 | 29.765 |
ΒΙΟ | 7,6900 | 3,36 % | 0,2500 | 216.192 |
ΕΛΤΟΝ | 1,8900 | 3,28 % | 0,0600 | 32.013 |
ΑΤΕΚ | 1,6300 | 3,16 % | 0,0500 | 1.871 |
ΣΕΝΤΡ | 0,3390 | 3,04 % | 0,0100 | 101.672 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΥΡΩΒ | 3,4050 | 1,43 % | 0,0480 | 29.593.164 |
ΑΛΦΑ | 3,6660 | -0,03 % | -0,0010 | 27.100.565 |
ΕΤΕ | 12,7950 | 0,00 % | 0,0000 | 23.496.577 |
ΠΕΙΡ | 7,3400 | -1,48 % | -0,1100 | 19.580.574 |
ΙΝΛΟΤ | 1,2600 | -3,08 % | -0,0400 | 11.054.161 |
MTLN | 48,0000 | 1,39 % | 0,6600 | 8.127.849 |
ΟΤΕ | 15,9600 | -1,66 % | -0,2700 | 6.186.042 |
ΟΠΑΠ | 20,2400 | 2,74 % | 0,5400 | 6.089.921 |
ΜΠΕΛΑ | 29,3200 | -0,61 % | -0,1800 | 5.910.049 |
BOCHGR | 8,0000 | 0,00 % | 0,0000 | 5.769.351 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΙΝΛΟΤ | 1,2600 | -3,08 % | 8.859.890 | 11,05εκ. |
ΕΥΡΩΒ | 3,4050 | 1,43 % | 8.677.757 | 29,59εκ. |
ΑΛΦΑ | 3,6660 | -0,03 % | 7.380.997 | 27,10εκ. |
ΠΕΙΡ | 7,3400 | -1,48 % | 2.650.218 | 19,58εκ. |
ΦΒΜΕΖΖ | 0,0682 | 2,10 % | 2.150.573 | 147,8χιλ. |
ΕΤΕ | 12,7950 | 0,00 % | 1.833.804 | 23,50εκ. |
ΚΑΙΡΟΜΕΖ | 0,4965 | 5,19 % | 1.763.575 | 891,8χιλ. |
CREDIA | 1,6500 | -0,12 % | 762.971 | 1,26εκ. |
BOCHGR | 8,0000 | 0,00 % | 716.190 | 5,77εκ. |
CENER | 12,9000 | 2,87 % | 395.920 | 5,06εκ. |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
---|---|---|---|---|
ΙΝΛΟΤ | 1,2600 | -3,08 % | 8.859.890 | 1,47 % |
ΕΚΤΕΡ | 2,5300 | 4,33 % | 351.894 | 1,31 % |
ΚΑΙΡΟΜΕΖ | 0,4965 | 5,19 % | 1.763.575 | 0,57 % |
ΒΙΟΣΚ | 2,8200 | 1,81 % | 88.628 | 0,52 % |
ΚΥΡΙΟ | 1,9900 | 4,46 % | 38.709 | 0,51 % |
ΚΟΥΑΛ | 1,4520 | -1,22 % | 111.869 | 0,41 % |
ΓΚΜΕΖΖ | 0,5240 | 2,54 % | 348.064 | 0,40 % |
ΙΛΥΔΑ | 3,7400 | 0,27 % | 55.314 | 0,39 % |
ΠΡΔ | 0,5100 | -0,97 % | 89.705 | 0,37 % |
ΑΛΦΑ | 3,6660 | -0,03 % | 7.380.997 | 0,32 % |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
---|---|---|---|---|
ΧΑΙΔΕ | 1,0000 | -9,91 % | 1.682 | 19,82 % |
ΑΑΑΚ | 6,9500 | -0,71 % | 209 | 13,57 % |
ΜΟΥΖΚ | 0,6250 | 0,00 % | 430 | 11,20 % |
ΞΥΛΠ | 0,4640 | 0,00 % | 687 | 9,91 % |
ΚΥΡΙΟ | 1,9900 | 4,46 % | 38.709 | 9,71 % |
ΠΑΙΡ | 0,9800 | -1,41 % | 7.100 | 9,36 % |
ΣΑΝΜΕΖΖ | 0,2080 | 1,71 % | 228.900 | 8,56 % |
ΠΡΔ | 0,5100 | -0,97 % | 89.705 | 8,54 % |
ΑΤΕΚ | 1,6300 | 3,16 % | 1.871 | 8,23 % |
ΓΚΜΕΖΖ | 0,5240 | 2,54 % | 348.064 | 8,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
---|