| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | -0,1020 | 1.790.241 |
| ΧΑΙΔΕ | 0,7400 | -4,52 % | -0,0350 | 619 |
| ΜΟΥΖΚ | 0,5800 | -3,33 % | -0,0200 | 2.669 |
| ΚΑΙΡΟΜΕΖ | 0,4250 | -3,30 % | -0,0145 | 719.592 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | -2,80 % | -0,8000 | 788 |
| ΜΟΤΟ | 2,5300 | -2,69 % | -0,0700 | 82.217 |
| ΒΟΣΥΣ | 2,2800 | -2,56 % | -0,0600 | 1.445 |
| ΠΕΡΦ | 8,0600 | -2,30 % | -0,1900 | 35.804 |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | -0,0500 | 48.873 |
| ΔΑΙΟΣ | 7,1500 | -2,05 % | -0,1500 | 1.150 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,7800 €
0,0000 (0,00%)
- Άνοιγμα 3,8800
- Υψηλό 3,8800
- Χαμηλό 3,6400
- Όγκος 178
- Τζίρος 666 €
- Πράξεις 29
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 19/12/2025 | 3,7800 | 0,00% | 3,8800 | 3,8800 | 3,6400 | 178 | 666,82 |
| 18/12/2025 | 3,7800 | 0,00% | 3,8800 | 3,8800 | 3,6400 | 134 | 504,96 |
| 17/12/2025 | 3,7800 | 0,00% | 3,8800 | 3,9000 | 3,7000 | 162 | 606,24 |
| 16/12/2025 | 3,7800 | 0,00% | 3,8600 | 3,9000 | 3,7200 | 276 | 1.043,58 |
| 15/12/2025 | 3,7800 | 0,00% | 3,9600 | 3,9600 | 3,7800 | 75 | 293,40 |
| 12/12/2025 | 3,7800 | 0,00% | 3,9600 | 3,9600 | 3,6200 | 1.520 | 5.731,96 |
| 11/12/2025 | 3,7800 | -2,58% | 3,8400 | 3,8400 | 3,7600 | 1.233 | 4.678,16 |
| 10/12/2025 | 3,8800 | -2,02% | 3,8000 | 3,9800 | 3,8000 | 766 | 3.002,62 |
| 09/12/2025 | 3,9600 | -3,41% | 3,8000 | 4,0000 | 3,8000 | 1.378 | 5.390,80 |
| 08/12/2025 | 4,1000 | 1,49% | 4,0400 | 4,2000 | 4,0000 | 4.584 | 18.760,18 |
| 05/12/2025 | 4,0400 | 2,02% | 3,8200 | 4,1200 | 3,8200 | 1.035 | 4.097,50 |
| 04/12/2025 | 3,9600 | -2,46% | 3,7200 | 4,0400 | 3,7200 | 2.441 | 9.496,78 |
| 03/12/2025 | 4,0600 | 0,00% | 4,0200 | 4,0200 | 3,9000 | 55 | 217,70 |
| 02/12/2025 | 4,0600 | 2,01% | 3,8000 | 4,0600 | 3,7200 | 1.120 | 4.514,40 |
| 01/12/2025 | 3,9800 | 8,15% | 3,9800 | 4,0000 | 3,6600 | 506 | 2.014,54 |
| 28/11/2025 | 3,6800 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 10 | 36,40 |
| 27/11/2025 | 3,6800 | -1,08% | 3,7000 | 3,7200 | 3,6800 | 430 | 1.583,20 |
| 26/11/2025 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | 156 | 580,32 |
| 25/11/2025 | 3,7200 | 0,00% | 3,7200 | 3,7200 | 3,7200 | ,00 | |
| 24/11/2025 | 3,7200 | 1,09% | 3,5200 | 3,7800 | 3,5200 | 309 | 1.148,44 |
| 21/11/2025 | 3,6800 | 0,00% | 3,4600 | 3,6800 | 3,4600 | 20 | 70,90 |
| 20/11/2025 | 3,6800 | 0,00% | 3,4000 | 3,7400 | 3,4000 | 100 | 360,90 |
| 19/11/2025 | 3,6800 | 0,00% | 3,7200 | 3,7200 | 3,5600 | 148 | 533,76 |
| 18/11/2025 | 3,6800 | -0,54% | 3,4200 | 3,6800 | 3,3400 | 2.670 | 9.142,64 |
| 17/11/2025 | 3,7000 | 0,00% | 3,6600 | 3,7000 | 3,6600 | 50 | 183,40 |
| 14/11/2025 | 3,7000 | 0,00% | 3,5400 | 3,7000 | 3,5400 | 50 | 181,00 |
| 13/11/2025 | 3,7000 | 0,00% | 3,4400 | 3,9000 | 3,4400 | 1.012 | 3.746,58 |
| 12/11/2025 | 3,7000 | -0,54% | 3,7000 | 3,7200 | 3,7000 | 210 | 779,00 |
| 11/11/2025 | 3,7200 | 1,09% | 3,6800 | 3,7200 | 3,4600 | 886 | 3.183,66 |
| 10/11/2025 | 3,6800 | 0,00% | 3,8200 | 3,8200 | 3,6600 | 170 | 623,80 |
| 07/11/2025 | 3,6800 | 0,00% | 3,6800 | 3,7400 | 3,5200 | 102 | 379,22 |
| 06/11/2025 | 3,6800 | 0,00% | 3,4200 | 3,6800 | 3,4200 | 66 | 236,28 |
| 05/11/2025 | 3,6800 | 8,24% | 3,4000 | 3,7400 | 3,4000 | 3.585 | 12.931,16 |
| 04/11/2025 | 3,4000 | 0,59% | 3,3000 | 3,4000 | 3,3000 | 1.569 | 5.259,62 |
| 03/11/2025 | 3,3800 | 1,81% | 3,3200 | 3,4000 | 3,2800 | 3.143 | 10.557,10 |
| 31/10/2025 | 3,3200 | 1,22% | 3,2200 | 3,3200 | 3,1600 | 814 | 2.659,18 |
| 30/10/2025 | 3,2800 | -0,61% | 3,2800 | 3,3200 | 3,2600 | 2.145 | 7.019,20 |
| 29/10/2025 | 3,3000 | 0,00% | 3,0600 | 3,2400 | 3,0600 | 25 | 78,52 |
| 27/10/2025 | 3,3000 | 0,00% | 3,2800 | 3,3200 | 3,2800 | 1.086 | 3.583,68 |
| 24/10/2025 | 3,3000 | 0,00% | 3,2200 | 3,2200 | 3,2200 | 150 | 483,00 |
| 23/10/2025 | 3,3000 | 0,00% | 3,0800 | 3,2600 | 3,0800 | 45 | 143,10 |
| 22/10/2025 | 3,3000 | 0,00% | 3,2000 | 3,2000 | 3,2000 | 20 | 64,00 |
| 21/10/2025 | 3,3000 | 0,00% | 3,1800 | 3,2600 | 3,1800 | 15 | 48,10 |
| 20/10/2025 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 17/10/2025 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 300 | 990,00 |
| 16/10/2025 | 3,3000 | 0,00% | 3,1800 | 3,3000 | 3,1800 | 510 | 1.681,80 |
| 15/10/2025 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 14/10/2025 | 3,3000 | 0,61% | 3,2600 | 3,3000 | 3,1600 | 581 | 1.909,24 |
| 13/10/2025 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2200 | 280 | 916,60 |
| 10/10/2025 | 3,2800 | -0,61% | 3,2000 | 3,2800 | 3,2000 | 285 | 933,00 |
| 09/10/2025 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 08/10/2025 | 3,3000 | -2,37% | 3,2000 | 3,3000 | 3,2000 | 1.170 | 3.859,20 |
| 07/10/2025 | 3,3800 | 0,00% | 3,2000 | 3,3200 | 3,2000 | 31 | 101,72 |
| 06/10/2025 | 3,3800 | 0,00% | 3,1600 | 3,3400 | 3,1600 | 79 | 261,48 |
| 03/10/2025 | 3,3800 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 12 | 37,20 |
| 02/10/2025 | 3,3800 | 0,00% | 3,2600 | 3,2600 | 3,2600 | 20 | 65,20 |
| 01/10/2025 | 3,3800 | 0,00% | 3,1000 | 3,3400 | 3,1000 | 125 | 411,18 |
| 30/9/2025 | 3,3800 | 0,00% | 3,2400 | 3,3800 | 3,2400 | 205 | 664,90 |
| 29/9/2025 | 3,3800 | 0,00% | 3,1800 | 3,2600 | 3,1800 | 95 | 303,70 |
| 26/9/2025 | 3,3800 | 0,00% | 3,3000 | 3,3000 | 3,1800 | 106 | 337,80 |
| 25/9/2025 | 3,3800 | 0,00% | 3,2400 | 3,2400 | 3,1600 | 161 | 516,50 |
| 24/9/2025 | 3,3800 | 4,32% | 3,2600 | 3,3800 | 3,2600 | 960 | 3.222,36 |
| 23/9/2025 | 3,2400 | 0,00% | 3,0600 | 3,3800 | 3,0600 | 23 | 73,72 |
| 22/9/2025 | 3,2400 | 0,00% | 3,2400 | 3,2400 | 3,2400 | 10 | 32,40 |
| 19/9/2025 | 3,2400 | 0,00% | 3,2000 | 3,3000 | 3,2000 | 50 | 164,00 |
| 18/9/2025 | 3,2400 | 0,00% | 3,2400 | 3,2800 | 3,2400 | 110 | 360,00 |
| 17/9/2025 | 3,2400 | -1,82% | 3,4000 | 3,4000 | 3,2200 | 281 | 910,40 |
| 16/9/2025 | 3,3000 | 0,00% | 3,3000 | 3,3600 | 3,3000 | 165 | 545,40 |
| 15/9/2025 | 3,3000 | -0,60% | 3,3000 | 3,3000 | 3,2800 | 560 | 1.847,80 |
| 12/9/2025 | 3,3200 | -4,60% | 3,5000 | 3,5000 | 3,3000 | 774 | 2.557,08 |
| 11/9/2025 | 3,4800 | 0,00% | 3,4800 | 3,5000 | 3,4800 | 30 | 104,44 |
| 10/9/2025 | 3,4800 | 0,00% | 3,3800 | 3,3800 | 3,3800 | 20 | 67,60 |
| 09/9/2025 | 3,4800 | 0,00% | 3,3800 | 3,4400 | 3,3600 | 194 | 652,56 |
| 08/9/2025 | 3,4800 | 0,00% | 3,4600 | 3,4600 | 3,4600 | 40 | 138,40 |
| 05/9/2025 | 3,4800 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 1 | 3,54 |
| 04/9/2025 | 3,4800 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 12 | 42,48 |
| 03/9/2025 | 3,4800 | 0,00% | 3,5400 | 3,5400 | 3,5400 | 1 | 3,54 |
| 02/9/2025 | 3,4800 | 0,00% | 3,3000 | 3,4200 | 3,3000 | 144 | 481,68 |
| 01/9/2025 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 29/8/2025 | 3,4800 | 0,00% | 3,4800 | 3,4800 | 3,4800 | ,00 | |
| 28/8/2025 | 3,4800 | 0,00% | 3,4200 | 3,4800 | 3,3800 | 673 | 2.301,90 |
| 27/8/2025 | 3,4800 | 0,58% | 3,4800 | 3,4800 | 3,4600 | 289 | 1.005,14 |
| 26/8/2025 | 3,4600 | 2,98% | 3,3400 | 3,4800 | 3,3400 | 566 | 1.954,36 |
| 25/8/2025 | 3,3600 | 3,70% | 3,3400 | 3,3800 | 3,2600 | 375 | 1.257,82 |
| 22/8/2025 | 3,2400 | -1,22% | 3,2000 | 3,3000 | 3,1800 | 400 | 1.295,00 |
| 21/8/2025 | 3,2800 | 1,23% | 3,1600 | 3,2800 | 3,1600 | 1.117 | 3.662,16 |
| 20/8/2025 | 3,2400 | 0,00% | 3,2000 | 3,2200 | 3,1600 | 140 | 448,00 |
| 19/8/2025 | 3,2400 | 0,00% | 3,1000 | 3,2400 | 3,1000 | 54 | 169,64 |
| 18/8/2025 | 3,2400 | 0,00% | 3,0400 | 3,1600 | 3,0400 | 37 | 115,66 |
| 14/8/2025 | 3,2400 | 0,00% | 3,2200 | 3,2800 | 3,1600 | 99 | 319,44 |
| 13/8/2025 | 3,2400 | 3,18% | 3,0800 | 3,3000 | 3,0800 | 1.720 | 5.560,88 |
| 12/8/2025 | 3,1400 | 1,95% | 3,0400 | 3,1400 | 3,0400 | 3.132 | 9.692,28 |
| 11/8/2025 | 3,0800 | 0,00% | 3,0800 | 3,1000 | 3,0800 | 150 | 464,80 |
| 08/8/2025 | 3,0800 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 46 | 139,84 |
| 07/8/2025 | 3,0800 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 20 | 60,80 |
| 06/8/2025 | 3,0800 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 91 | 273,00 |
| 05/8/2025 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 04/8/2025 | 3,0800 | 0,00% | 3,0200 | 3,0200 | 3,0000 | 223 | 669,72 |
| 01/8/2025 | 3,0800 | -0,65% | 2,9800 | 3,1000 | 2,9600 | 3.150 | 9.644,64 |
| 31/7/2025 | 3,1000 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 4 | 11,92 |
| 30/7/2025 | 3,1000 | 1,97% | 3,0000 | 3,1000 | 2,9800 | 676 | 2.093,00 |
| 29/7/2025 | 3,0400 | 0,66% | 2,9400 | 3,0400 | 2,9400 | 2.936 | 8.924,04 |
| 28/7/2025 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 25/7/2025 | 3,0200 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 12 | 35,28 |
| 24/7/2025 | 3,0200 | 0,00% | 3,0200 | 3,0400 | 2,9800 | 424 | 1.281,20 |
| 23/7/2025 | 3,0200 | 2,03% | 2,9600 | 3,0200 | 2,9600 | 1.178 | 3.556,90 |
| 22/7/2025 | 2,9600 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 20 | 59,20 |
| 21/7/2025 | 2,9600 | 0,00% | 3,0800 | 3,0800 | 2,9400 | 40 | 119,30 |
| 18/7/2025 | 2,9600 | -1,33% | 2,9600 | 2,9800 | 2,9600 | 1.020 | 3.023,80 |
| 17/7/2025 | 3,0000 | 0,00% | 2,9800 | 3,0000 | 2,9800 | 1.010 | 3.029,80 |
| 16/7/2025 | 3,0000 | 0,00% | 2,9400 | 3,0000 | 2,9400 | 550 | 1.645,40 |
| 15/7/2025 | 3,0000 | 0,67% | 2,9800 | 3,0000 | 2,9800 | 540 | 1.619,60 |
| 14/7/2025 | 2,9800 | 0,00% | 3,0200 | 3,0200 | 3,0000 | 230 | 694,20 |
| 11/7/2025 | 2,9800 | 0,00% | 2,9800 | 3,0200 | 2,9800 | 222 | 666,60 |
| 10/7/2025 | 2,9800 | 0,00% | 2,9600 | 2,9800 | 2,9600 | 70 | 208,20 |
| 09/7/2025 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 518 | 1.543,64 |
| 08/7/2025 | 2,9800 | 0,00% | 2,9600 | 3,0000 | 2,9600 | 70 | 209,20 |
| 07/7/2025 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 04/7/2025 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 03/7/2025 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9600 | 1.272 | 3.790,32 |
| 02/7/2025 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 01/7/2025 | 2,9800 | 0,00% | 2,9200 | 2,9600 | 2,9200 | 60 | 177,20 |
| 30/6/2025 | 2,9800 | 0,00% | 2,9200 | 3,0200 | 2,9200 | 90 | 269,20 |
| 27/6/2025 | 2,9800 | 0,00% | 2,9600 | 2,9800 | 2,9600 | 20 | 59,40 |
| 26/6/2025 | 2,9800 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 86 | 258,00 |
| 25/6/2025 | 2,9800 | 1,36% | 2,9800 | 2,9800 | 2,9800 | 539 | 1.606,22 |
| 24/6/2025 | 2,9400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 10 | 29,40 |
| 23/6/2025 | 2,9400 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 10 | 29,60 |
| 20/6/2025 | 2,9400 | -0,68% | 2,9400 | 3,1400 | 2,9400 | 565 | 1.696,86 |
| 19/6/2025 | 2,9600 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 10 | 29,80 |
| 18/6/2025 | 2,9600 | -3,90% | 2,9600 | 3,0400 | 2,9400 | 997 | 2.955,30 |
| 17/6/2025 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 16/6/2025 | 3,0800 | 0,00% | 3,0000 | 3,0800 | 3,0000 | 54 | 165,52 |
| 13/6/2025 | 3,0800 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 31 | 94,86 |
| 12/6/2025 | 3,0800 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 30 | 90,00 |
| 11/6/2025 | 3,0800 | 0,00% | 3,0000 | 3,0200 | 3,0000 | 50 | 150,80 |
| 10/6/2025 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 40 | 123,20 |
| 06/6/2025 | 3,0800 | 0,65% | 3,0800 | 3,1000 | 3,0200 | 770 | 2.378,30 |
| 05/6/2025 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | 10 | 30,60 |
| 04/6/2025 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 03/6/2025 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 02/6/2025 | 3,0600 | 0,00% | 3,0200 | 3,0200 | 3,0000 | 42 | 126,22 |
| 30/5/2025 | 3,0600 | 0,00% | 3,0000 | 3,0600 | 3,0000 | 1.613 | 4.900,98 |
| 29/5/2025 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 28/5/2025 | 3,0600 | 0,00% | 2,9800 | 3,0600 | 2,9800 | 87 | 262,06 |
| 27/5/2025 | 3,0600 | 0,00% | 2,9600 | 3,0600 | 2,9600 | 90 | 269,60 |
| 26/5/2025 | 3,0600 | 1,32% | 3,0400 | 3,1000 | 3,0400 | 1.852 | 5.685,36 |
| 23/5/2025 | 3,0200 | 0,00% | 2,9800 | 3,0200 | 2,9800 | 61 | 181,82 |
| 22/5/2025 | 3,0200 | 0,00% | 2,9000 | 2,9600 | 2,9000 | 67 | 197,38 |
| 21/5/2025 | 3,0200 | 1,34% | 2,9600 | 3,0200 | 2,9600 | 693 | 2.089,52 |
| 20/5/2025 | 2,9800 | -1,32% | 2,9800 | 3,0000 | 2,9600 | 799 | 2.387,82 |
| 19/5/2025 | 3,0200 | -0,66% | 2,9800 | 3,0600 | 2,9800 | 292 | 884,12 |
| 16/5/2025 | 3,0400 | 0,00% | 2,9400 | 3,0400 | 2,9400 | 425 | 1.287,50 |
| 15/5/2025 | 3,0400 | 2,01% | 2,9600 | 3,0400 | 2,9600 | 390 | 1.176,40 |
| 14/5/2025 | 2,9800 | 0,00% | 3,0000 | 3,0000 | 2,9600 | 450 | 1.344,00 |
| 13/5/2025 | 2,9800 | -1,97% | 2,9800 | 2,9800 | 2,9800 | 800 | 2.384,00 |
| 12/5/2025 | 3,0400 | 0,00% | 3,0600 | 3,0600 | 3,0400 | 45 | 137,46 |
| 09/5/2025 | 3,0400 | 0,00% | 2,9800 | 3,0400 | 2,9800 | 250 | 757,80 |
| 08/5/2025 | 3,0400 | 0,00% | 2,9600 | 2,9800 | 2,9600 | 60 | 178,60 |
| 07/5/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 53 | 161,12 |
| 06/5/2025 | 3,0400 | 0,00% | 2,9600 | 3,0400 | 2,9600 | 2.300 | 6.984,00 |
| 05/5/2025 | 3,0400 | 0,00% | 3,0000 | 3,0400 | 3,0000 | 216 | 652,80 |
| 02/5/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 30/4/2025 | 3,0400 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 60 | 184,80 |
| 29/4/2025 | 3,0400 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 21 | 62,58 |
| 28/4/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 25/4/2025 | 3,0400 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 20 | 58,80 |
| 24/4/2025 | 3,0400 | 0,00% | 2,9800 | 2,9800 | 2,9800 | 30 | 89,40 |
| 23/4/2025 | 3,0400 | 0,00% | 2,9800 | 3,0200 | 2,9800 | 20 | 60,00 |
| 22/4/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 17/4/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 16/4/2025 | 3,0400 | 0,00% | 2,9000 | 3,0400 | 2,9000 | 19 | 56,12 |
| 15/4/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 100 | 304,00 |
| 14/4/2025 | 3,0400 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 10 | 29,00 |
| 11/4/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 10/4/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 09/4/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 08/4/2025 | 3,0400 | 0,00% | 2,8600 | 3,0400 | 2,8600 | 82 | 242,72 |
| 07/4/2025 | 3,0400 | 0,00% | 2,8000 | 3,0200 | 2,8000 | 30 | 88,18 |
| 04/4/2025 | 3,0400 | 1,33% | 2,9800 | 3,0400 | 2,9600 | 105 | 313,92 |
| 03/4/2025 | 3,0000 | -0,66% | 2,9800 | 3,0400 | 2,9800 | 1.200 | 3.588,00 |
| 02/4/2025 | 3,0200 | 0,67% | 3,0200 | 3,0200 | 3,0200 | 70 | 211,40 |
| 01/4/2025 | 3,0000 | -3,23% | 3,0200 | 3,0200 | 2,9400 | 2.206 | 6.550,94 |
| 31/3/2025 | 3,1000 | 3,33% | 3,0000 | 3,1000 | 3,0000 | 20 | 60,70 |
| 28/3/2025 | 3,0000 | -3,85% | 3,0000 | 3,0000 | 3,0000 | 19 | 57,00 |
| 27/3/2025 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 26/3/2025 | 3,1200 | 0,00% | 3,0400 | 3,1200 | 3,0400 | 37 | 112,72 |
| 24/3/2025 | 3,1200 | 0,65% | 3,0200 | 3,1200 | 3,0200 | 50 | 154,60 |
| 21/3/2025 | 3,1000 | 0,65% | 2,9200 | 3,1000 | 2,9200 | 155 | 469,30 |
| 20/3/2025 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | ,00 | |
| 19/3/2025 | 3,0800 | 2,67% | 3,0200 | 3,0800 | 3,0200 | 1.224 | 3.769,68 |
| 18/3/2025 | 3,0000 | -3,23% | 3,0000 | 3,0000 | 3,0000 | 10 | 30,00 |
| 17/3/2025 | 3,1000 | 2,65% | 3,1000 | 3,1000 | 3,1000 | 3 | 9,30 |
| 14/3/2025 | 3,0200 | 0,00% | 3,0000 | 3,0200 | 3,0000 | 20 | 60,20 |
| 13/3/2025 | 3,0200 | -0,66% | 3,0200 | 3,1000 | 3,0000 | 309 | 931,36 |
| 12/3/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 11/3/2025 | 3,0400 | -0,65% | 3,0000 | 3,0600 | 3,0000 | 30 | 91,20 |
| 10/3/2025 | 3,0600 | 0,66% | 3,0600 | 3,0600 | 3,0600 | 60 | 183,60 |
| 07/3/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 06/3/2025 | 3,0400 | -1,30% | 3,0800 | 3,0800 | 3,0200 | 305 | 928,86 |
| 05/3/2025 | 3,0800 | 0,00% | 2,9400 | 3,1000 | 2,9400 | 58 | 175,68 |
| 04/3/2025 | 3,0800 | 0,65% | 3,0000 | 3,0800 | 3,0000 | 22 | 66,16 |
| 28/2/2025 | 3,0600 | 2,68% | 2,9800 | 3,0600 | 2,9800 | 690 | 2.082,96 |
| 27/2/2025 | 2,9800 | -1,97% | 3,0000 | 3,0200 | 2,9600 | 435 | 1.295,22 |
| 26/2/2025 | 3,0400 | -1,94% | 3,0400 | 3,0400 | 3,0400 | 35 | 106,40 |
| 25/2/2025 | 3,1000 | 0,00% | 3,0000 | 3,1000 | 3,0000 | 1.162 | 3.517,96 |
| 24/2/2025 | 3,1000 | -1,27% | 3,1600 | 3,2400 | 3,1000 | 428 | 1.364,54 |
| 21/2/2025 | 3,1400 | -1,88% | 3,1400 | 3,1400 | 3,1400 | 10 | 31,40 |
| 20/2/2025 | 3,2000 | 0,00% | 3,1000 | 3,2000 | 3,1000 | 70 | 220,20 |
| 19/2/2025 | 3,2000 | -4,19% | 3,1200 | 3,2000 | 3,1000 | 951 | 2.967,86 |
| 18/2/2025 | 3,3400 | 1,21% | 3,3400 | 3,3400 | 3,3400 | 15 | 50,10 |
| 17/2/2025 | 3,3000 | 1,85% | 3,2600 | 3,3000 | 3,2000 | 148 | 482,28 |
| 14/2/2025 | 3,2400 | 0,00% | 3,2000 | 3,2600 | 3,2000 | 2.460 | 7.973,96 |
| 13/2/2025 | 3,2400 | 2,53% | 3,2400 | 3,2600 | 3,2400 | 33 | 106,98 |
| 12/2/2025 | 3,1600 | 0,64% | 3,1400 | 3,1800 | 3,1400 | 70 | 220,80 |
| 11/2/2025 | 3,1400 | -3,09% | 3,1400 | 3,1400 | 3,1400 | 20 | 62,80 |
| 10/2/2025 | 3,2400 | 0,62% | 3,1200 | 3,2400 | 3,1200 | 21 | 65,64 |
| 07/2/2025 | 3,2200 | -1,23% | 3,1000 | 3,2600 | 3,1000 | 212 | 684,48 |
| 06/2/2025 | 3,2600 | 1,87% | 3,1400 | 3,2600 | 3,1400 | 450 | 1.460,42 |
| 05/2/2025 | 3,2000 | 0,63% | 3,1800 | 3,2600 | 3,1800 | 1.059 | 3.381,84 |
| 04/2/2025 | 3,1800 | -1,85% | 3,0800 | 3,1800 | 3,0800 | 45 | 140,90 |
| 03/2/2025 | 3,2400 | -0,61% | 3,2400 | 3,2400 | 3,2400 | 20 | 64,80 |
| 31/1/2025 | 3,2600 | 3,16% | 3,1600 | 3,2600 | 3,1600 | 741 | 2.401,06 |
| 30/1/2025 | 3,1600 | 1,94% | 3,1000 | 3,1800 | 3,0400 | 5.857 | 18.465,88 |
| 29/1/2025 | 3,1000 | -1,90% | 3,1000 | 3,1600 | 3,0800 | 56 | 173,46 |
| 28/1/2025 | 3,1600 | 0,64% | 2,9000 | 3,2000 | 2,9000 | 229 | 723,38 |
| 27/1/2025 | 3,1400 | 1,95% | 3,1000 | 3,1400 | 3,1000 | 831 | 2.600,94 |
| 24/1/2025 | 3,0800 | 4,05% | 2,9000 | 3,1000 | 2,9000 | 116 | 351,52 |
| 23/1/2025 | 2,9600 | -1,99% | 2,9200 | 3,0000 | 2,9200 | 25 | 74,20 |
| 22/1/2025 | 3,0200 | 0,67% | 2,9400 | 3,0400 | 2,9400 | 85 | 256,60 |
| 21/1/2025 | 3,0000 | 0,00% | 3,2000 | 3,2000 | 3,0000 | 526 | 1.580,70 |
| 20/1/2025 | 3,0000 | -1,96% | 3,0000 | 3,0000 | 3,0000 | 10 | 30,00 |
| 17/1/2025 | 3,0600 | 0,66% | 2,9400 | 3,1000 | 2,9400 | 330 | 1.001,80 |
| 16/1/2025 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | 50 | 152,00 |
| 15/1/2025 | 3,0400 | -0,65% | 3,0400 | 3,1200 | 3,0400 | 117 | 356,24 |
| 14/1/2025 | 3,0600 | 2,68% | 3,0400 | 3,0800 | 3,0000 | 175 | 536,50 |
| 13/1/2025 | 2,9800 | -0,67% | 2,9800 | 2,9800 | 2,9800 | 40 | 119,20 |
| 10/1/2025 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 50 | 150,00 |
| 09/1/2025 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | ,00 | |
| 08/1/2025 | 3,0000 | 0,00% | 3,0200 | 3,0200 | 3,0200 | 50 | 151,00 |
| 07/1/2025 | 3,0000 | -1,96% | 3,0000 | 3,0000 | 3,0000 | 950 | 2.850,00 |
| 03/1/2025 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 02/1/2025 | 3,0600 | 0,00% | 3,0000 | 3,0000 | 2,9600 | 120 | 356,00 |
| 31/12/2024 | 3,0600 | 6,99% | 2,8600 | 3,1000 | 2,8600 | 1.646 | 4.921,44 |
| 30/12/2024 | 2,8600 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 10 | 28,40 |
| 27/12/2024 | 2,8600 | 0,00% | 2,9200 | 2,9200 | 2,8600 | 166 | 478,02 |
| 24/12/2024 | 2,8600 | 0,00% | 2,8000 | 2,8800 | 2,8000 | 308 | 880,08 |
| 23/12/2024 | 2,8600 | 1,42% | 2,8000 | 2,8800 | 2,8000 | 308 | 880,08 |
| 20/12/2024 | 2,8200 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 10 | 28,40 |
| 19/12/2024 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 18/12/2024 | 2,8200 | 0,00% | 2,9400 | 2,9400 | 2,8200 | 159 | 452,02 |
| 17/12/2024 | 2,8200 | -2,76% | 2,9600 | 2,9800 | 2,7800 | 1.487 | 4.232,06 |
| 16/12/2024 | 2,9000 | 0,00% | 2,9400 | 2,9600 | 2,9200 | 65 | 190,36 |
| 13/12/2024 | 2,9000 | -3,33% | 2,8800 | 2,9600 | 2,8800 | 640 | 1.854,50 |
| 12/12/2024 | 3,0000 | -1,96% | 2,9800 | 3,0600 | 2,8400 | 9.099 | 27.092,80 |
| 11/12/2024 | 3,0600 | -0,65% | 3,0800 | 3,1000 | 3,0000 | 6.964 | 21.273,60 |
| 10/12/2024 | 3,0800 | -1,91% | 3,2000 | 3,2000 | 2,9800 | 3.278 | 10.140,38 |
| 09/12/2024 | 3,1400 | -2,48% | 3,2200 | 3,2200 | 3,1200 | 2.644 | 8.328,72 |
| 06/12/2024 | 3,2200 | 1,90% | 3,1600 | 3,2200 | 3,1600 | 722 | 2.323,52 |
| 05/12/2024 | 3,1600 | 0,00% | 3,1600 | 3,2200 | 3,1000 | 3.118 | 9.774,24 |
| 04/12/2024 | 3,1600 | 5,33% | 3,0600 | 3,2000 | 3,0600 | 2.900 | 9.029,58 |
| 03/12/2024 | 3,0000 | 0,00% | 3,1200 | 3,1200 | 3,1200 | 1 | 3,12 |
| 02/12/2024 | 3,0000 | 2,74% | 2,9600 | 3,0200 | 2,9200 | 668 | 1.974,84 |
| 29/11/2024 | 2,9200 | 0,00% | 2,9600 | 2,9600 | 2,9200 | 600 | 1.762,80 |
| 28/11/2024 | 2,9200 | 0,00% | 2,8800 | 3,0000 | 2,8800 | 75 | 223,74 |
| 27/11/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 26/11/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 25/11/2024 | 2,9200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | ,00 | |
| 22/11/2024 | 2,9200 | 0,00% | 2,8800 | 2,9600 | 2,8800 | 111 | 327,74 |
| 21/11/2024 | 2,9200 | -4,58% | 3,0000 | 3,0000 | 2,9200 | 421 | 1.231,76 |
| 20/11/2024 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 19/11/2024 | 3,0600 | -1,92% | 2,8800 | 3,0600 | 2,8200 | 990 | 2.894,12 |
| 18/11/2024 | 3,1200 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 5 | 16,50 |
| 15/11/2024 | 3,1200 | 0,00% | 3,1000 | 3,1000 | 3,1000 | 100 | 310,00 |
| 14/11/2024 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 13/11/2024 | 3,1200 | 0,00% | 3,0000 | 3,1600 | 3,0000 | 231 | 720,24 |
| 12/11/2024 | 3,1200 | 0,00% | 2,9200 | 2,9200 | 2,9200 | 20 | 58,40 |
| 11/11/2024 | 3,1200 | 0,00% | 2,9800 | 3,1800 | 2,9800 | 15 | 45,70 |
| 08/11/2024 | 3,1200 | 0,00% | 2,8600 | 2,9400 | 2,8600 | 31 | 90,30 |
| 07/11/2024 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 06/11/2024 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | 10 | 31,20 |
| 05/11/2024 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 04/11/2024 | 3,1200 | 0,00% | 3,1800 | 3,1800 | 3,1800 | 71 | 225,78 |
| 01/11/2024 | 3,1200 | 8,33% | 2,8600 | 3,1400 | 2,8600 | 420 | 1.312,20 |
| 31/10/2024 | 2,8800 | 0,00% | 2,9200 | 2,9200 | 2,8200 | 70 | 203,20 |
| 30/10/2024 | 2,8800 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 10 | 28,20 |
| 29/10/2024 | 2,8800 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 20 | 56,80 |
| 25/10/2024 | 2,8800 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 1 | 2,80 |
| 24/10/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8400 | 27 | 77,36 |
| 23/10/2024 | 2,8800 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 10 | 28,20 |
| 22/10/2024 | 2,8800 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 10 | 28,40 |
| 21/10/2024 | 2,8800 | 0,00% | 2,8800 | 2,9000 | 2,8800 | 45 | 129,66 |
| 18/10/2024 | 2,8800 | 0,00% | 2,9400 | 2,9400 | 2,9400 | 25 | 73,50 |
| 17/10/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 16/10/2024 | 2,8800 | 0,00% | 2,8200 | 2,9800 | 2,8200 | 46 | 133,00 |
| 15/10/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 14 | 40,32 |
| 14/10/2024 | 2,8800 | -4,00% | 3,0800 | 3,0800 | 2,8200 | 1.186 | 3.389,04 |
| 11/10/2024 | 3,0000 | 3,45% | 2,9200 | 3,0000 | 2,9200 | 605 | 1.806,20 |
| 10/10/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 91 | 263,90 |
| 09/10/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,3300 | 6,05 % | 0,1900 | 24.584 |
| QLCO | 6,5400 | 3,97 % | 0,2500 | 115.122 |
| ΟΛΘ | 36,9000 | 3,07 % | 1,1000 | 3.606 |
| ΔΑΑ | 10,8600 | 3,04 % | 0,3200 | 390.380 |
| ΤΖΚΑ | 1,3800 | 2,99 % | 0,0400 | 8.769 |
| ΓΚΜΕΖΖ | 0,4530 | 2,84 % | 0,0125 | 187.310 |
| ΑΒΑΞ | 2,8850 | 2,67 % | 0,0750 | 369.922 |
| CENER | 15,8800 | 2,45 % | 0,3800 | 464.736 |
| ΕΕΕ | 44,5000 | 2,39 % | 1,0400 | 113.964 |
| ΦΑΙΣ | 3,3450 | 2,29 % | 0,0750 | 45.582 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4750 | -0,52 % | -0,0180 | 81.066.076 |
| ΕΤΕ | 13,4200 | 1,51 % | 0,2000 | 57.413.140 |
| ΑΛΦΑ | 3,4940 | 1,28 % | 0,0440 | 40.878.354 |
| MTLN | 42,1600 | -0,52 % | -0,2200 | 30.695.390 |
| ΟΠΑΠ | 18,4400 | 0,55 % | 0,1000 | 27.322.390 |
| ΜΠΕΛΑ | 27,7600 | 1,54 % | 0,4200 | 19.733.071 |
| ΔΕΗ | 17,8500 | 0,11 % | 0,0200 | 16.858.904 |
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 0,0000 | 16.324.443 |
| ΟΤΕ | 16,7200 | -0,65 % | -0,1100 | 12.828.132 |
| TITC | 49,6500 | 0,61 % | 0,3000 | 10.584.068 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4750 | -0,52 % | 23.174.404 | 81,07εκ. |
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 15.687.466 | 16,32εκ. |
| ΑΛΦΑ | 3,4940 | 1,28 % | 11.698.393 | 40,88εκ. |
| ΕΤΕ | 13,4200 | 1,51 % | 4.296.504 | 57,41εκ. |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 3,23εκ. |
| ΟΠΑΠ | 18,4400 | 0,55 % | 1.484.696 | 27,32εκ. |
| BOCHGR | 8,0000 | 0,00 % | 1.177.752 | 9,42εκ. |
| ΔΕΗ | 17,8500 | 0,11 % | 943.577 | 16,86εκ. |
| ΟΤΕ | 16,7200 | -0,65 % | 766.361 | 12,83εκ. |
| MTLN | 42,1600 | -0,52 % | 728.825 | 30,70εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0380 | 0,00 % | 15.687.466 | 0,84 % |
| ΕΥΡΩΒ | 3,4750 | -0,52 % | 23.174.404 | 0,64 % |
| ΦΡΛΚ | 4,2650 | 0,35 % | 281.768 | 0,55 % |
| ΜΠΕΛΑ | 27,7600 | 1,54 % | 711.872 | 0,53 % |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 0,51 % |
| MTLN | 42,1600 | -0,52 % | 728.825 | 0,51 % |
| ΑΛΦΑ | 3,4940 | 1,28 % | 11.698.393 | 0,51 % |
| ΕΤΕ | 13,4200 | 1,51 % | 4.296.504 | 0,47 % |
| ΟΠΑΠ | 18,4400 | 0,55 % | 1.484.696 | 0,40 % |
| ΙΝΤΕΚ | 6,2200 | 0,97 % | 193.227 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,3300 | 6,05 % | 24.584 | 8,28 % |
| ΕΛΛΑΚΤΩΡ | 1,7780 | -5,43 % | 1.790.241 | 7,02 % |
| TREK | 2,7950 | -1,22 % | 10.601 | 6,36 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 178 | 6,35 % |
| ΝΤΟΤΣΟΦΤ | 27,8000 | -2,80 % | 788 | 6,29 % |
| ΚΑΙΡΟΜΕΖ | 0,4250 | -3,30 % | 719.592 | 6,26 % |
| ΔΟΜΙΚ | 2,2500 | -2,17 % | 48.873 | 6,09 % |
| ΔΡΟΜΕ | 0,3730 | 1,91 % | 5.648 | 5,74 % |
| QLCO | 6,5400 | 3,97 % | 115.122 | 5,72 % |
| ΟΛΘ | 36,9000 | 3,07 % | 3.606 | 5,03 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|