| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
ΦΙΛΙΠΠΟΣ ΝΑΚΑΣ Α.Β.Ε.Τ.Ε. (ΝΑΚΑΣ)
3,4800 €
0,0000 (0,00%)
- Άνοιγμα 3,5400
- Υψηλό 3,5400
- Χαμηλό 3,5400
- Όγκος 1
- Τζίρος 3 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 08/10/2024 | 2,9000 | 2,84% | 2,9000 | 2,9000 | 2,9000 | 222 | 643,80 |
| 07/10/2024 | 2,8200 | 0,00% | 2,8000 | 2,9800 | 2,7000 | 164 | 444,36 |
| 04/10/2024 | 2,8200 | 0,00% | 2,9800 | 2,9800 | 2,8200 | 160 | 452,80 |
| 03/10/2024 | 2,8200 | 0,00% | 2,7000 | 2,8400 | 2,7000 | 24 | 66,04 |
| 02/10/2024 | 2,8200 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 20 | 55,60 |
| 01/10/2024 | 2,8200 | 0,00% | 3,0000 | 3,0000 | 2,9800 | 212 | 635,76 |
| 30/9/2024 | 2,8200 | 0,00% | 3,0000 | 3,0000 | 2,7000 | 59 | 171,78 |
| 27/9/2024 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 26/9/2024 | 2,8200 | 0,00% | 2,8400 | 2,9800 | 2,8400 | 85 | 246,56 |
| 25/9/2024 | 2,8200 | -2,76% | 2,8200 | 2,8800 | 2,8200 | 340 | 959,40 |
| 24/9/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 23/9/2024 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 20/9/2024 | 2,9000 | 0,00% | 2,8400 | 2,8400 | 2,8400 | 10 | 28,40 |
| 19/9/2024 | 2,9000 | 0,00% | 2,9000 | 2,9600 | 2,9000 | 150 | 435,60 |
| 18/9/2024 | 2,9000 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 10 | 27,80 |
| 17/9/2024 | 2,9000 | 0,00% | 3,1000 | 3,1000 | 2,7000 | 16 | 45,16 |
| 16/9/2024 | 2,9000 | 0,00% | 2,9600 | 2,9600 | 2,9600 | 15 | 44,40 |
| 13/9/2024 | 2,9000 | 2,11% | 2,7600 | 3,0000 | 2,7600 | 1.020 | 2.948,76 |
| 12/9/2024 | 2,8400 | 0,00% | 2,7400 | 2,8200 | 2,7400 | 35 | 97,10 |
| 11/9/2024 | 2,8400 | 0,00% | 2,7800 | 2,8200 | 2,7600 | 170 | 470,96 |
| 10/9/2024 | 2,8400 | 1,43% | 2,8000 | 2,8600 | 2,7600 | 565 | 1.587,70 |
| 09/9/2024 | 2,8000 | 2,19% | 2,7200 | 2,8200 | 2,7200 | 1.200 | 3.316,60 |
| 06/9/2024 | 2,7400 | -4,86% | 2,6200 | 2,8800 | 2,6200 | 474 | 1.320,02 |
| 05/9/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 04/9/2024 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 03/9/2024 | 2,8800 | 0,00% | 2,8800 | 2,9200 | 2,8800 | 699 | 2.015,12 |
| 02/9/2024 | 2,8800 | 1,41% | 2,9800 | 2,9800 | 2,8800 | 696 | 2.006,68 |
| 30/8/2024 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 29/8/2024 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 28/8/2024 | 2,8400 | 0,71% | 2,7600 | 2,8400 | 2,7600 | 1.310 | 3.640,00 |
| 27/8/2024 | 2,8200 | 0,00% | 2,8200 | 2,8200 | 2,8200 | ,00 | |
| 26/8/2024 | 2,8200 | 2,17% | 2,8200 | 2,8200 | 2,8200 | 695 | 1.959,90 |
| 23/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 45 | 124,20 |
| 22/8/2024 | 2,7600 | 0,00% | 2,6600 | 2,8200 | 2,6600 | 132 | 364,60 |
| 21/8/2024 | 2,7600 | 0,00% | 2,6000 | 2,7000 | 2,6000 | 11 | 28,70 |
| 20/8/2024 | 2,7600 | 0,00% | 2,5000 | 2,8400 | 2,5000 | 4 | 10,68 |
| 19/8/2024 | 2,7600 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 10 | 25,00 |
| 16/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 14/8/2024 | 2,7600 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 1 | 2,64 |
| 13/8/2024 | 2,7600 | 0,00% | 2,8200 | 2,8200 | 2,8200 | 1 | 2,82 |
| 12/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 09/8/2024 | 2,7600 | 0,00% | 2,8800 | 2,8800 | 2,8600 | 8 | 22,96 |
| 08/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 07/8/2024 | 2,7600 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 135 | 386,10 |
| 06/8/2024 | 2,7600 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 10 | 25,00 |
| 05/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 02/8/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 90 | 248,40 |
| 01/8/2024 | 2,7600 | 0,00% | 2,6400 | 2,7200 | 2,6400 | 34 | 91,52 |
| 31/7/2024 | 2,7600 | 0,00% | 2,6600 | 2,7200 | 2,6600 | 20 | 53,80 |
| 30/7/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | ,00 | |
| 29/7/2024 | 2,7600 | 0,00% | 2,6600 | 2,7600 | 2,6600 | 30 | 81,40 |
| 26/7/2024 | 2,7600 | 0,00% | 2,7600 | 2,7800 | 2,7600 | 52 | 143,96 |
| 25/7/2024 | 2,7600 | 0,00% | 2,7600 | 2,7600 | 2,7600 | 52 | 143,52 |
| 24/7/2024 | 2,7600 | 1,47% | 2,7600 | 2,7600 | 2,7200 | 308 | 848,88 |
| 23/7/2024 | 2,7200 | 0,00% | 2,7800 | 2,7800 | 2,7800 | 11 | 30,58 |
| 22/7/2024 | 2,7200 | 0,00% | 2,8600 | 2,8600 | 2,5200 | 94 | 252,88 |
| 19/7/2024 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | 88 | 239,36 |
| 18/7/2024 | 2,7200 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 75 | 205,50 |
| 17/7/2024 | 2,7200 | 0,00% | 2,8600 | 2,8600 | 2,8600 | 20 | 57,20 |
| 16/7/2024 | 2,7200 | 0,00% | 2,8600 | 2,8800 | 2,7200 | 490 | 1.361,00 |
| 15/7/2024 | 2,7200 | 0,00% | 2,8000 | 2,8000 | 2,6600 | 720 | 1.947,20 |
| 12/7/2024 | 2,7200 | 0,74% | 2,7200 | 2,7200 | 2,7200 | 1.600 | 4.352,00 |
| 11/7/2024 | 2,7000 | 0,00% | 2,6800 | 2,7400 | 2,6600 | 1.028 | 2.768,72 |
| 10/7/2024 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 09/7/2024 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/7/2024 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 05/7/2024 | 2,7000 | 0,00% | 2,7400 | 2,7400 | 2,7400 | 20 | 54,80 |
| 04/7/2024 | 2,7000 | 2,27% | 2,7000 | 2,8000 | 2,7000 | 320 | 874,78 |
| 03/7/2024 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 10 | 26,40 |
| 02/7/2024 | 2,6400 | 0,00% | 2,6800 | 2,7600 | 2,6800 | 50 | 135,20 |
| 01/7/2024 | 2,6400 | 0,00% | 2,8000 | 2,8000 | 2,6600 | 23 | 62,16 |
| 28/6/2024 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 27/6/2024 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 26/6/2024 | 2,6400 | 0,00% | 2,5200 | 2,7200 | 2,5200 | 76 | 200,14 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|