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
ΚΛΩΣΤΟΫΦΑΝΤΟΥΡΓΙΑ ΝΑΥΠΑΚΤΟΥ Α.Β.Ε.Ε. (ΝΑΥΠ)
1,1350 €
-0,0050 (-0,44%)
- Άνοιγμα 1,1650
- Υψηλό 1,1650
- Χαμηλό 1,1100
- Όγκος 4.812
- Τζίρος 5.385 €
- Πράξεις 32
Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
---|---|---|---|---|---|---|---|
02/10/2025 | 1,1350 | -0,44% | 1,1650 | 1,1650 | 1,1100 | 4.812 | 5.385,67 |
01/10/2025 | 1,1400 | 0,44% | 1,1500 | 1,1500 | 1,1000 | 5.484 | 6.114,09 |
30/9/2025 | 1,1350 | -0,87% | 1,1500 | 1,1500 | 1,1000 | 4.542 | 5.057,79 |
29/9/2025 | 1,1450 | -0,43% | 1,1600 | 1,1600 | 1,1300 | 550 | 629,10 |
26/9/2025 | 1,1500 | 0,00% | 1,1700 | 1,1700 | 1,1200 | 15.964 | 18.103,04 |
25/9/2025 | 1,1500 | 0,88% | 1,1600 | 1,1700 | 1,1300 | 3.423 | 3.920,48 |
24/9/2025 | 1,1400 | -1,72% | 1,1750 | 1,1750 | 1,1250 | 1.530 | 1.750,73 |
23/9/2025 | 1,1600 | 0,87% | 1,1500 | 1,1700 | 1,1300 | 12.330 | 14.091,30 |
22/9/2025 | 1,1500 | 0,88% | 1,1400 | 1,1550 | 1,1000 | 5.730 | 6.459,21 |
19/9/2025 | 1,1400 | -3,39% | 1,1750 | 1,1850 | 1,1350 | 1.962 | 2.242,57 |
18/9/2025 | 1,1800 | -1,26% | 1,2100 | 1,2200 | 1,1200 | 18.820 | 21.683,20 |
17/9/2025 | 1,1950 | -1,24% | 1,2300 | 1,2300 | 1,1800 | 1.331 | 1.586,61 |
16/9/2025 | 1,2100 | 0,00% | 1,2150 | 1,2300 | 1,1950 | 1.117 | 1.352,06 |
15/9/2025 | 1,2100 | 0,00% | 1,2300 | 1,2300 | 1,2000 | 550 | 664,42 |
12/9/2025 | 1,2100 | 0,00% | 1,2250 | 1,2250 | 1,1950 | 1.391 | 1.685,30 |
11/9/2025 | 1,2100 | 1,26% | 1,1700 | 1,2450 | 1,1700 | 20.567 | 24.833,92 |
10/9/2025 | 1,1950 | -2,05% | 1,2300 | 1,2300 | 1,1600 | 38.244 | 45.447,88 |
09/9/2025 | 1,2200 | 2,95% | 1,2000 | 1,2250 | 1,1600 | 5.314 | 6.348,26 |
08/9/2025 | 1,1850 | -2,87% | 1,2350 | 1,2400 | 1,1850 | 37.054 | 45.555,34 |
05/9/2025 | 1,2200 | -0,41% | 1,2300 | 1,2350 | 1,2000 | 5.475 | 6.625,08 |
04/9/2025 | 1,2250 | 1,66% | 1,2300 | 1,2300 | 1,2100 | 4.295 | 5.208,06 |
03/9/2025 | 1,2050 | 0,42% | 1,2050 | 1,2300 | 1,1800 | 25.499 | 30.789,59 |
02/9/2025 | 1,2000 | -1,64% | 1,2200 | 1,2400 | 1,1300 | 38.447 | 45.792,40 |
01/9/2025 | 1,2200 | -0,81% | 1,2350 | 1,2350 | 1,1850 | 2.345 | 2.807,94 |
29/8/2025 | 1,2300 | -0,40% | 1,2350 | 1,2600 | 1,2000 | 30.256 | 37.048,91 |
28/8/2025 | 1,2350 | -1,98% | 1,2250 | 1,2600 | 1,2100 | 6.727 | 8.231,60 |
27/8/2025 | 1,2600 | -1,56% | 1,2850 | 1,2850 | 1,2100 | 17.300 | 21.606,92 |
26/8/2025 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2350 | 11.531 | 14.487,36 |
25/8/2025 | 1,3000 | 0,00% | 1,3150 | 1,3300 | 1,2750 | 11.529 | 14.909,45 |
22/8/2025 | 1,3000 | 1,56% | 1,3150 | 1,3300 | 1,2550 | 11.640 | 15.107,70 |
21/8/2025 | 1,2800 | -2,66% | 1,3350 | 1,3350 | 1,2700 | 10.226 | 13.167,88 |
20/8/2025 | 1,3150 | 0,00% | 1,3300 | 1,3300 | 1,2700 | 22.108 | 28.526,39 |
19/8/2025 | 1,3150 | 1,15% | 1,3000 | 1,3550 | 1,2700 | 44.640 | 57.704,77 |
18/8/2025 | 1,3000 | -1,52% | 1,3650 | 1,3700 | 1,2800 | 11.331 | 14.812,33 |
14/8/2025 | 1,3200 | -4,35% | 1,3900 | 1,3900 | 1,3000 | 32.689 | 43.355,74 |
13/8/2025 | 1,3800 | 0,73% | 1,3800 | 1,4600 | 1,3250 | 92.960 | 131.771,98 |
12/8/2025 | 1,3700 | 16,10% | 1,1800 | 1,3700 | 1,1600 | 220.195 | 274.165,36 |
11/8/2025 | 1,1800 | 0,43% | 1,1200 | 1,1850 | 1,1200 | 23.910 | 27.818,41 |
08/8/2025 | 1,1750 | -1,26% | 1,2000 | 1,2000 | 1,1450 | 6.970 | 8.050,94 |
07/8/2025 | 1,1900 | -0,83% | 1,2350 | 1,2350 | 1,1500 | 35.507 | 41.551,36 |
06/8/2025 | 1,2000 | 17,65% | 1,2000 | 1,2750 | 1,0650 | 196.325 | 233.729,73 |
05/8/2025 | 1,0200 | 29,44% | 1,0200 | 1,0200 | 0,9400 | 65.707 | 65.966,24 |
04/8/2025 | 0,7880 | -0,25% | 0,7740 | 0,7980 | 0,7720 | 320 | 252,04 |
01/8/2025 | 0,7900 | -5,28% | 0,7600 | 0,8340 | 0,7600 | 3.844 | 3.053,57 |
31/7/2025 | 0,8340 | 0,00% | 0,8340 | 0,8340 | 0,8340 | 1 | ,83 |
30/7/2025 | 0,8340 | 0,00% | 0,8340 | 0,8340 | 0,8340 | 1 | ,83 |
29/7/2025 | 0,8340 | 2,96% | 0,8300 | 0,8340 | 0,8300 | 14 | 11,63 |
28/7/2025 | 0,8100 | 1,50% | 0,8280 | 0,8300 | 0,8100 | 7.083 | 5.739,09 |
25/7/2025 | 0,7980 | -0,25% | 0,7980 | 0,8100 | 0,7460 | 2.828 | 2.223,45 |
24/7/2025 | 0,8000 | 0,00% | 0,8000 | 0,8180 | 0,7420 | 3.985 | 3.046,16 |
23/7/2025 | 0,8000 | 1,27% | 0,7820 | 0,8300 | 0,7820 | 13.213 | 10.572,50 |
22/7/2025 | 0,7900 | -0,50% | 0,7900 | 0,7900 | 0,7900 | 100 | 79,00 |
21/7/2025 | 0,7940 | 8,47% | 0,7320 | 0,7980 | 0,7320 | 10.588 | 8.006,56 |
18/7/2025 | 0,7320 | -1,08% | 0,7400 | 0,7500 | 0,7100 | 1.300 | 951,80 |
17/7/2025 | 0,7400 | 1,37% | 0,7100 | 0,7480 | 0,7100 | 14.225 | 10.376,36 |
16/7/2025 | 0,7300 | -1,62% | 0,7500 | 0,7500 | 0,7200 | 1.000 | 729,44 |
15/7/2025 | 0,7420 | -1,07% | 0,7500 | 0,7500 | 0,7340 | 220 | 163,40 |
14/7/2025 | 0,7500 | 3,88% | 0,7500 | 0,7500 | 0,7500 | 120 | 90,00 |
11/7/2025 | 0,7220 | 1,12% | 0,7300 | 0,7400 | 0,7200 | 750 | 541,90 |
10/7/2025 | 0,7140 | -2,99% | 0,7480 | 0,7480 | 0,7040 | 416 | 299,23 |
09/7/2025 | 0,7360 | 1,38% | 0,7300 | 0,7420 | 0,7300 | 256 | 188,22 |
08/7/2025 | 0,7260 | 3,42% | 0,7180 | 0,7300 | 0,7180 | 1.683 | 1.222,77 |
07/7/2025 | 0,7020 | -3,31% | 0,7280 | 0,7300 | 0,7020 | 1.476 | 1.038,98 |
04/7/2025 | 0,7260 | 0,00% | 0,7260 | 0,7260 | 0,7000 | 5.591 | 3.970,97 |
03/7/2025 | 0,7260 | 4,61% | 0,7100 | 0,7260 | 0,6700 | 2.613 | 1.821,91 |
02/7/2025 | 0,6940 | 0,58% | 0,7040 | 0,7040 | 0,6900 | 300 | 208,40 |
01/7/2025 | 0,6900 | -0,58% | 0,7000 | 0,7000 | 0,6800 | 194 | 133,92 |
30/6/2025 | 0,6940 | 2,06% | 0,6940 | 0,6940 | 0,6940 | 71 | 49,27 |
27/6/2025 | 0,6800 | -1,16% | 0,6980 | 0,6980 | 0,6700 | 1.610 | 1.089,46 |
26/6/2025 | 0,6880 | 0,58% | 0,6740 | 0,6900 | 0,6700 | 1.040 | 705,70 |
25/6/2025 | 0,6840 | 2,09% | 0,6780 | 0,6880 | 0,6780 | 214 | 146,18 |
24/6/2025 | 0,6700 | 0,00% | 0,6700 | 0,6740 | 0,6700 | 5.150 | 3.451,72 |
23/6/2025 | 0,6700 | -1,18% | 0,6500 | 0,6760 | 0,6500 | 961 | 636,81 |
20/6/2025 | 0,6780 | -0,29% | 0,6740 | 0,6860 | 0,6700 | 450 | 305,10 |
19/6/2025 | 0,6800 | 1,80% | 0,6720 | 0,7000 | 0,6600 | 1.673 | 1.132,87 |
18/6/2025 | 0,6680 | -0,60% | 0,6780 | 0,6780 | 0,6540 | 249 | 166,37 |
17/6/2025 | 0,6720 | -3,72% | 0,6800 | 0,6800 | 0,6720 | 699 | 473,73 |
16/6/2025 | 0,6980 | 1,45% | 0,6980 | 0,6980 | 0,6980 | 263 | 183,57 |
13/6/2025 | 0,6880 | 2,99% | 0,6800 | 0,6880 | 0,6640 | 306 | 208,71 |
12/6/2025 | 0,6680 | 6,37% | 0,6400 | 0,6680 | 0,6400 | 395 | 258,22 |
11/6/2025 | 0,6280 | 29,75% | 0,6000 | 0,6280 | 0,6000 | 8.020 | 4.963,73 |
10/6/2025 | 0,4840 | -29,86% | 0,7280 | 0,7300 | 0,4840 | 830 | 529,44 |
06/6/2025 | 0,6900 | 3,92% | 0,6780 | 0,7000 | 0,6780 | 2.850 | 1.946,06 |
05/6/2025 | 0,6640 | 0,00% | 0,6800 | 0,6800 | 0,6640 | 430 | 287,82 |
04/6/2025 | 0,6640 | -3,77% | 0,7040 | 0,7040 | 0,6640 | 1.670 | 1.127,57 |
03/6/2025 | 0,6900 | -0,58% | 0,7080 | 0,7080 | 0,6900 | 170 | 119,10 |
02/6/2025 | 0,6940 | -0,86% | 0,6860 | 0,7000 | 0,6860 | 200 | 138,60 |
30/5/2025 | 0,7000 | 2,94% | 0,6940 | 0,7000 | 0,6780 | 255 | 177,51 |
29/5/2025 | 0,6800 | -1,16% | 0,7000 | 0,7040 | 0,6800 | 354 | 244,33 |
28/5/2025 | 0,6880 | 2,69% | 0,6740 | 0,7300 | 0,6600 | 13.571 | 9.070,42 |
27/5/2025 | 0,6700 | 0,00% | 0,6400 | 0,6700 | 0,6400 | 11.737 | 7.746,55 |
26/5/2025 | 0,6700 | 3,08% | 0,6000 | 0,6740 | 0,6000 | 7.626 | 4.804,71 |
23/5/2025 | 0,6500 | -2,99% | 0,6760 | 0,6780 | 0,6500 | 3.722 | 2.439,01 |
22/5/2025 | 0,6700 | -1,18% | 0,6980 | 0,7000 | 0,6620 | 961 | 643,15 |
21/5/2025 | 0,6780 | -1,45% | 0,6880 | 0,6900 | 0,6500 | 1.448 | 975,56 |
20/5/2025 | 0,6880 | -2,27% | 0,7200 | 0,7200 | 0,5020 | 7.296 | 4.932,92 |
19/5/2025 | 0,7040 | -2,22% | 0,7260 | 0,7280 | 0,6900 | 520 | 365,57 |
16/5/2025 | 0,7200 | 1,69% | 0,7200 | 0,7200 | 0,7200 | 125 | 90,00 |
15/5/2025 | 0,7080 | -1,67% | 0,7280 | 0,7300 | 0,6500 | 2.416 | 1.678,80 |
14/5/2025 | 0,7200 | 2,86% | 0,7180 | 0,7200 | 0,6580 | 1.742 | 1.206,28 |
13/5/2025 | 0,7000 | 0,00% | 0,7000 | 0,7060 | 0,6960 | 2.419 | 1.686,09 |
12/5/2025 | 0,7000 | -1,41% | 0,7220 | 0,7300 | 0,6880 | 752 | 531,38 |
09/5/2025 | 0,7100 | 4,11% | 0,7080 | 0,7100 | 0,6780 | 940 | 658,38 |
08/5/2025 | 0,6820 | 0,00% | 0,6900 | 0,7000 | 0,6600 | 435 | 296,51 |
07/5/2025 | 0,6820 | 2,71% | 0,6900 | 0,6900 | 0,6400 | 2.303 | 1.520,89 |
06/5/2025 | 0,6640 | -3,21% | 0,7000 | 0,7000 | 0,6400 | 4.420 | 2.888,78 |
05/5/2025 | 0,6860 | 5,21% | 0,6700 | 0,7000 | 0,6700 | 415 | 284,73 |
02/5/2025 | 0,6520 | -4,12% | 0,6960 | 0,6980 | 0,6460 | 17.184 | 11.210,20 |
30/4/2025 | 0,6800 | -5,03% | 0,6740 | 0,7100 | 0,6500 | 6.381 | 4.267,15 |
29/4/2025 | 0,7160 | 1,42% | 0,7280 | 0,7300 | 0,7020 | 450 | 321,81 |
28/4/2025 | 0,7060 | -1,67% | 0,7200 | 0,7200 | 0,6700 | 2.482 | 1.708,59 |
25/4/2025 | 0,7180 | 2,57% | 0,7180 | 0,7200 | 0,6800 | 980 | 681,09 |
24/4/2025 | 0,7000 | -3,85% | 0,7280 | 0,7280 | 0,6600 | 6.085 | 4.144,08 |
23/4/2025 | 0,7280 | 2,54% | 0,7280 | 0,7300 | 0,7280 | 200 | 145,78 |
22/4/2025 | 0,7100 | -2,47% | 0,7140 | 0,7140 | 0,6900 | 830 | 582,32 |
17/4/2025 | 0,7280 | 4,00% | 0,7200 | 0,7280 | 0,6700 | 9.647 | 6.501,27 |
16/4/2025 | 0,7000 | -5,41% | 0,7600 | 0,7620 | 0,6900 | 8.820 | 6.187,94 |
15/4/2025 | 0,7400 | 0,27% | 0,7400 | 0,7400 | 0,7400 | 374 | 276,76 |
14/4/2025 | 0,7380 | 8,85% | 0,7200 | 0,7400 | 0,7200 | 1.011 | 731,03 |
11/4/2025 | 0,6780 | -3,69% | 0,7040 | 0,7040 | 0,6700 | 5.692 | 3.856,48 |
10/4/2025 | 0,7040 | 0,00% | 0,7300 | 0,7300 | 0,7000 | 3.494 | 2.461,38 |
09/4/2025 | 0,7040 | -8,09% | 0,7660 | 0,7660 | 0,7040 | 4.880 | 3.577,47 |
08/4/2025 | 0,7660 | 0,52% | 0,7680 | 0,7700 | 0,7400 | 3.240 | 2.406,39 |
07/4/2025 | 0,7620 | -4,75% | 0,7500 | 0,7700 | 0,7200 | 2.045 | 1.528,73 |
04/4/2025 | 0,8000 | -0,99% | 0,8000 | 0,8000 | 0,7500 | 1.411 | 1.077,35 |
03/4/2025 | 0,8080 | 2,02% | 0,8080 | 0,8080 | 0,8080 | 45 | 36,36 |
02/4/2025 | 0,7920 | -2,70% | 0,8160 | 0,8160 | 0,7920 | 312 | 249,50 |
01/4/2025 | 0,8140 | -0,73% | 0,8200 | 0,8200 | 0,7920 | 199 | 161,49 |
31/3/2025 | 0,8200 | 1,23% | 0,8200 | 0,8200 | 0,8200 | 100 | 82,00 |
28/3/2025 | 0,8100 | 2,79% | 0,8080 | 0,8100 | 0,7780 | 950 | 748,94 |
27/3/2025 | 0,7880 | -4,83% | 0,8280 | 0,8280 | 0,7840 | 1.020 | 808,32 |
26/3/2025 | 0,8280 | 0,49% | 0,8360 | 0,8380 | 0,7800 | 900 | 726,17 |
24/3/2025 | 0,8240 | 3,00% | 0,8200 | 0,8400 | 0,8200 | 122 | 100,48 |
21/3/2025 | 0,8000 | -3,61% | 0,8500 | 0,8700 | 0,7880 | 990 | 814,20 |
20/3/2025 | 0,8300 | 1,72% | 0,8320 | 0,8320 | 0,8300 | 111 | 92,33 |
19/3/2025 | 0,8160 | 3,55% | 0,8160 | 0,8160 | 0,8160 | 100 | 81,60 |
18/3/2025 | 0,7880 | 1,55% | 0,7920 | 0,8040 | 0,7100 | 10.500 | 7.840,31 |
17/3/2025 | 0,7760 | 3,47% | 0,7740 | 0,7900 | 0,7740 | 70 | 54,34 |
14/3/2025 | 0,7500 | -3,10% | 0,8000 | 0,8000 | 0,7420 | 4.115 | 3.117,51 |
13/3/2025 | 0,7740 | -0,77% | 0,8180 | 0,8200 | 0,7300 | 8.506 | 6.355,74 |
12/3/2025 | 0,7800 | -1,76% | 0,8100 | 0,8380 | 0,7700 | 4.937 | 3.909,71 |
11/3/2025 | 0,7940 | -3,17% | 0,8160 | 0,8180 | 0,7800 | 336 | 266,74 |
10/3/2025 | 0,8200 | 6,22% | 0,8020 | 0,8200 | 0,8020 | 141 | 113,82 |
07/3/2025 | 0,7720 | -3,02% | 0,7980 | 0,8000 | 0,7680 | 721 | 561,12 |
06/3/2025 | 0,7960 | -2,69% | 0,8400 | 0,8500 | 0,7760 | 1.335 | 1.062,56 |
05/3/2025 | 0,8180 | -2,62% | 0,8800 | 0,8800 | 0,7960 | 1.849 | 1.511,06 |
04/3/2025 | 0,8400 | 1,94% | 0,8400 | 0,8400 | 0,8400 | 101 | 84,84 |
28/2/2025 | 0,8240 | -1,90% | 0,8620 | 0,8620 | 0,7760 | 1.977 | 1.602,59 |
27/2/2025 | 0,8400 | 2,44% | 0,8580 | 0,8580 | 0,8240 | 230 | 193,26 |
26/2/2025 | 0,8200 | -0,73% | 0,8140 | 0,8900 | 0,7920 | 1.018 | 844,32 |
25/2/2025 | 0,8260 | 1,98% | 0,8260 | 0,8260 | 0,8260 | 100 | 82,60 |
24/2/2025 | 0,8100 | -2,17% | 0,8120 | 0,8260 | 0,7780 | 4.458 | 3.522,51 |
21/2/2025 | 0,8280 | 0,49% | 0,8280 | 0,8280 | 0,8280 | 120 | 99,36 |
20/2/2025 | 0,8240 | 1,23% | 0,8240 | 0,8240 | 0,8240 | 100 | 82,40 |
19/2/2025 | 0,8140 | 2,52% | 0,8040 | 0,8180 | 0,8040 | 240 | 194,00 |
18/2/2025 | 0,7940 | 2,32% | 0,7900 | 0,8260 | 0,7900 | 200 | 158,72 |
17/2/2025 | 0,7760 | -0,26% | 0,7500 | 0,7800 | 0,7500 | 893 | 693,24 |
14/2/2025 | 0,7780 | 0,00% | 0,7780 | 0,7800 | 0,7780 | 120 | 93,40 |
13/2/2025 | 0,7780 | 1,04% | 0,7740 | 0,7800 | 0,7500 | 7.710 | 5.797,49 |
12/2/2025 | 0,7700 | 10,00% | 0,7300 | 0,7740 | 0,7300 | 773 | 579,62 |
11/2/2025 | 0,7000 | -2,78% | 0,7220 | 0,7760 | 0,7000 | 13.837 | 9.737,64 |
10/2/2025 | 0,7200 | -5,51% | 0,7760 | 0,7760 | 0,7040 | 12.573 | 9.054,20 |
07/2/2025 | 0,7620 | -3,54% | 0,7800 | 0,7800 | 0,7400 | 1.187 | 895,10 |
06/2/2025 | 0,7900 | 0,25% | 0,7900 | 0,7900 | 0,7900 | 100 | 79,00 |
05/2/2025 | 0,7880 | 0,00% | 0,7880 | 0,7900 | 0,7880 | 100 | 78,85 |
04/2/2025 | 0,7880 | 4,79% | 0,7800 | 0,7900 | 0,7400 | 1.363 | 1.022,42 |
03/2/2025 | 0,7520 | -4,33% | 0,7860 | 0,7880 | 0,7520 | 930 | 703,04 |
31/1/2025 | 0,7860 | -0,25% | 0,7920 | 0,7920 | 0,7700 | 980 | 760,46 |
30/1/2025 | 0,7880 | 1,55% | 0,7920 | 0,7920 | 0,7880 | 131 | 103,63 |
29/1/2025 | 0,7760 | 4,30% | 0,7800 | 0,7800 | 0,7400 | 1.294 | 976,86 |
28/1/2025 | 0,7440 | -5,34% | 0,7800 | 0,7800 | 0,7440 | 2.206 | 1.666,84 |
27/1/2025 | 0,7860 | 0,77% | 0,7860 | 0,7900 | 0,7860 | 100 | 78,64 |
24/1/2025 | 0,7800 | -1,27% | 0,7800 | 0,7800 | 0,7800 | 2.700 | 2.106,00 |
23/1/2025 | 0,7900 | 0,00% | 0,7920 | 0,7920 | 0,7700 | 673 | 523,88 |
22/1/2025 | 0,7900 | 1,54% | 0,7900 | 0,7900 | 0,7900 | 460 | 363,40 |
21/1/2025 | 0,7780 | -0,26% | 0,7820 | 0,7840 | 0,7780 | 131 | 102,36 |
20/1/2025 | 0,7800 | -0,76% | 0,7860 | 0,7900 | 0,7680 | 743 | 578,88 |
17/1/2025 | 0,7860 | 0,00% | 0,7860 | 0,7880 | 0,7840 | 123 | 96,64 |
16/1/2025 | 0,7860 | 1,81% | 0,7820 | 0,7900 | 0,7500 | 3.453 | 2.631,19 |
15/1/2025 | 0,7720 | -3,50% | 0,8100 | 0,8260 | 0,7700 | 5.532 | 4.278,53 |
14/1/2025 | 0,8000 | -0,50% | 0,7840 | 0,8060 | 0,7500 | 3.038 | 2.370,38 |
13/1/2025 | 0,8040 | -0,50% | 0,8100 | 0,8220 | 0,8000 | 710 | 571,02 |
10/1/2025 | 0,8080 | 2,02% | 0,8220 | 0,8220 | 0,8000 | 340 | 274,54 |
09/1/2025 | 0,7920 | -1,00% | 0,8240 | 0,8260 | 0,7800 | 1.090 | 858,39 |
08/1/2025 | 0,8000 | 0,00% | 0,8200 | 0,8200 | 0,7900 | 2.178 | 1.741,80 |
07/1/2025 | 0,8000 | -3,38% | 0,8280 | 0,8280 | 0,7800 | 4.756 | 3.791,44 |
03/1/2025 | 0,8280 | -4,83% | 0,8800 | 0,8820 | 0,8200 | 2.832 | 2.409,57 |
02/1/2025 | 0,8700 | 1,64% | 0,8700 | 0,8700 | 0,8700 | 100 | 87,00 |
31/12/2024 | 0,8560 | 7,00% | 0,8000 | 0,8620 | 0,8000 | 2.195 | 1.779,21 |
30/12/2024 | 0,8000 | 1,27% | 0,8080 | 0,8080 | 0,7700 | 3.194 | 2.505,70 |
27/12/2024 | 0,7900 | -2,23% | 0,8260 | 0,8260 | 0,7840 | 620 | 492,80 |
24/12/2024 | 0,8080 | 0,00% | 0,7500 | 0,8100 | 0,7500 | 1.000 | 772,50 |
23/12/2024 | 0,8080 | -1,70% | 0,7500 | 0,8100 | 0,7500 | 1.000 | 772,50 |
20/12/2024 | 0,8220 | 0,24% | 0,8200 | 0,8220 | 0,8200 | 100 | 82,12 |
19/12/2024 | 0,8200 | 0,49% | 0,8260 | 0,8280 | 0,7800 | 1.250 | 1.011,61 |
18/12/2024 | 0,8160 | -0,24% | 0,8300 | 0,8380 | 0,7600 | 2.349 | 1.865,89 |
17/12/2024 | 0,8180 | -2,15% | 0,8320 | 0,8400 | 0,7880 | 2.104 | 1.684,88 |
16/12/2024 | 0,8360 | -0,48% | 0,8400 | 0,8400 | 0,8100 | 310 | 257,50 |
13/12/2024 | 0,8400 | 0,00% | 0,8400 | 0,8400 | 0,8400 | 100 | 84,00 |
12/12/2024 | 0,8400 | -0,24% | 0,8340 | 0,8520 | 0,8000 | 8.118 | 6.541,91 |
11/12/2024 | 0,8420 | -3,22% | 0,8700 | 0,8700 | 0,8220 | 272 | 229,28 |
10/12/2024 | 0,8700 | -0,23% | 0,8700 | 0,8720 | 0,8700 | 100 | 87,05 |
09/12/2024 | 0,8720 | 0,46% | 0,8720 | 0,8720 | 0,8720 | 100 | 87,20 |
06/12/2024 | 0,8680 | -3,56% | 0,8980 | 0,9000 | 0,8300 | 3.711 | 3.121,97 |
05/12/2024 | 0,9000 | 5,39% | 0,8640 | 0,9000 | 0,8640 | 100 | 87,12 |
04/12/2024 | 0,8540 | 1,67% | 0,8640 | 0,8640 | 0,8400 | 120 | 102,48 |
03/12/2024 | 0,8400 | 4,22% | 0,8400 | 0,8500 | 0,8400 | 100 | 84,03 |
02/12/2024 | 0,8060 | -4,05% | 0,8040 | 0,8300 | 0,8040 | 260 | 209,48 |
29/11/2024 | 0,8400 | -4,33% | 0,8780 | 0,8800 | 0,8400 | 350 | 298,68 |
28/11/2024 | 0,8780 | 4,52% | 0,8600 | 0,8780 | 0,8320 | 200 | 172,50 |
27/11/2024 | 0,8400 | 2,69% | 0,8360 | 0,8400 | 0,8360 | 116 | 97,42 |
26/11/2024 | 0,8180 | -0,24% | 0,8180 | 0,8200 | 0,8180 | 188 | 153,79 |
25/11/2024 | 0,8200 | -1,20% | 0,8280 | 0,8300 | 0,7980 | 622 | 501,56 |
22/11/2024 | 0,8300 | 0,00% | 0,8300 | 0,8300 | 0,8300 | 100 | 83,00 |
21/11/2024 | 0,8300 | -3,49% | 0,8600 | 0,8600 | 0,8060 | 390 | 321,90 |
20/11/2024 | 0,8600 | -2,05% | 0,8680 | 0,8700 | 0,8060 | 2.650 | 2.198,96 |
19/11/2024 | 0,8780 | -0,90% | 0,8980 | 0,8980 | 0,8640 | 230 | 202,12 |
18/11/2024 | 0,8860 | 1,37% | 0,8920 | 0,9080 | 0,8580 | 290 | 253,35 |
15/11/2024 | 0,8740 | 0,69% | 0,8720 | 0,8880 | 0,8720 | 107 | 93,46 |
14/11/2024 | 0,8680 | 2,84% | 0,8580 | 0,8680 | 0,8280 | 413 | 348,51 |
13/11/2024 | 0,8440 | 2,68% | 0,8320 | 0,8540 | 0,8320 | 278 | 233,43 |
12/11/2024 | 0,8220 | 4,31% | 0,8100 | 0,8220 | 0,7740 | 480 | 382,02 |
11/11/2024 | 0,7880 | -5,52% | 0,7880 | 0,8100 | 0,7880 | 259 | 204,29 |
08/11/2024 | 0,8340 | -6,50% | 0,9060 | 0,9060 | 0,8300 | 1.543 | 1.288,07 |
07/11/2024 | 0,8920 | -1,76% | 0,9100 | 0,9100 | 0,8360 | 2.132 | 1.825,89 |
06/11/2024 | 0,9080 | 0,00% | 0,9080 | 0,9080 | 0,9080 | 110 | 99,88 |
05/11/2024 | 0,9080 | 1,79% | 0,9100 | 0,9100 | 0,8500 | 650 | 570,06 |
04/11/2024 | 0,8920 | -1,76% | 0,9100 | 0,9100 | 0,8460 | 399 | 355,55 |
01/11/2024 | 0,9080 | 0,44% | 0,9080 | 0,9080 | 0,9080 | 100 | 90,80 |
31/10/2024 | 0,9040 | 3,91% | 0,9000 | 0,9040 | 0,8680 | 145 | 130,12 |
30/10/2024 | 0,8700 | 0,00% | 0,9060 | 0,9060 | 0,8380 | 330 | 287,26 |
29/10/2024 | 0,8700 | 2,59% | 0,8840 | 0,9000 | 0,8700 | 350 | 308,90 |
25/10/2024 | 0,8480 | 4,69% | 0,8300 | 0,8480 | 0,8300 | 140 | 116,92 |
24/10/2024 | 0,8100 | -2,41% | 0,8480 | 0,8480 | 0,8080 | 2.326 | 1.882,21 |
23/10/2024 | 0,8300 | -3,71% | 0,8820 | 0,8820 | 0,8300 | 665 | 563,79 |
22/10/2024 | 0,8620 | -2,05% | 0,9000 | 0,9000 | 0,8280 | 2.065 | 1.781,80 |
21/10/2024 | 0,8800 | 1,85% | 0,8400 | 0,8960 | 0,8400 | 6.750 | 5.873,07 |
18/10/2024 | 0,8640 | 6,14% | 0,8140 | 0,8700 | 0,8000 | 2.540 | 2.153,38 |
17/10/2024 | 0,8140 | 9,41% | 0,7460 | 0,8180 | 0,7460 | 5.932 | 4.480,81 |
16/10/2024 | 0,7440 | -0,27% | 0,7460 | 0,7460 | 0,7240 | 920 | 670,76 |
15/10/2024 | 0,7460 | 3,61% | 0,7320 | 0,7460 | 0,7000 | 3.978 | 2.904,17 |
14/10/2024 | 0,7200 | -1,64% | 0,7340 | 0,7420 | 0,7020 | 914 | 660,39 |
11/10/2024 | 0,7320 | -0,27% | 0,7320 | 0,7320 | 0,7320 | 100 | 73,20 |
10/10/2024 | 0,7340 | -2,39% | 0,7560 | 0,7580 | 0,7180 | 1.150 | 830,56 |
09/10/2024 | 0,7520 | -1,05% | 0,7580 | 0,7580 | 0,7360 | 751 | 558,87 |
08/10/2024 | 0,7600 | 0,80% | 0,7580 | 0,7600 | 0,7580 | 100 | 75,90 |
07/10/2024 | 0,7540 | 1,07% | 0,7560 | 0,7580 | 0,7300 | 513 | 381,10 |
04/10/2024 | 0,7460 | -0,27% | 0,7300 | 0,7600 | 0,7300 | 710 | 529,74 |
03/10/2024 | 0,7480 | -2,86% | 0,7500 | 0,7520 | 0,7320 | 1.348 | 999,65 |
02/10/2024 | 0,7700 | -2,53% | 0,7800 | 0,7800 | 0,7500 | 2.152 | 1.619,12 |
01/10/2024 | 0,7900 | 2,60% | 0,7920 | 0,7940 | 0,7640 | 2.648 | 2.079,08 |
30/9/2024 | 0,7700 | -3,27% | 0,7940 | 0,7940 | 0,7560 | 1.520 | 1.159,15 |
27/9/2024 | 0,7960 | 1,79% | 0,7700 | 0,7960 | 0,7500 | 5.025 | 3.821,94 |
26/9/2024 | 0,7820 | -4,87% | 0,8400 | 0,8400 | 0,7560 | 10.022 | 7.754,67 |
25/9/2024 | 0,8220 | -1,44% | 0,8300 | 0,8300 | 0,8100 | 179 | 145,77 |
24/9/2024 | 0,8340 | -1,88% | 0,8800 | 0,8800 | 0,8020 | 1.678 | 1.369,52 |
23/9/2024 | 0,8500 | -2,07% | 0,8860 | 0,8860 | 0,8100 | 3.222 | 2.628,85 |
20/9/2024 | 0,8680 | 1,17% | 0,8720 | 0,8720 | 0,8520 | 321 | 276,15 |
19/9/2024 | 0,8580 | -4,03% | 0,9120 | 0,9120 | 0,8520 | 875 | 749,88 |
18/9/2024 | 0,8940 | -0,45% | 0,9360 | 0,9360 | 0,8880 | 140 | 125,28 |
17/9/2024 | 0,8980 | -1,54% | 0,9000 | 0,9000 | 0,8740 | 312 | 274,34 |
16/9/2024 | 0,9120 | -0,22% | 0,9360 | 0,9360 | 0,8640 | 551 | 486,48 |
13/9/2024 | 0,9140 | 0,66% | 0,9280 | 0,9280 | 0,8740 | 810 | 745,80 |
12/9/2024 | 0,9080 | -1,73% | 0,9240 | 0,9300 | 0,9000 | 1.698 | 1.542,54 |
11/9/2024 | 0,9240 | 0,22% | 0,9240 | 0,9240 | 0,9240 | 20 | 18,48 |
10/9/2024 | 0,9220 | -0,22% | 0,9240 | 0,9240 | 0,9200 | 34 | 31,37 |
09/9/2024 | 0,9240 | 0,43% | 0,9240 | 0,9240 | 0,9240 | 20 | 18,48 |
06/9/2024 | 0,9200 | 1,10% | 0,9200 | 0,9200 | 0,9200 | 23 | 21,16 |
05/9/2024 | 0,9100 | -0,87% | 0,9200 | 0,9200 | 0,8000 | 730 | 635,87 |
04/9/2024 | 0,9180 | -0,86% | 0,9260 | 0,9260 | 0,8800 | 110 | 98,80 |
03/9/2024 | 0,9260 | 1,76% | 0,9260 | 0,9260 | 0,9200 | 70 | 64,78 |
02/9/2024 | 0,9100 | 0,44% | 0,9260 | 0,9260 | 0,8740 | 552 | 489,08 |
30/8/2024 | 0,9060 | -0,44% | 0,8500 | 0,9200 | 0,8500 | 440 | 376,38 |
29/8/2024 | 0,9100 | 1,56% | 0,9100 | 0,9100 | 0,9100 | 20 | 18,20 |
28/8/2024 | 0,8960 | 2,05% | 0,8940 | 0,9000 | 0,8940 | 110 | 98,51 |
27/8/2024 | 0,8780 | 3,78% | 0,8480 | 0,8880 | 0,8480 | 1.736 | 1.489,13 |
26/8/2024 | 0,8460 | -0,47% | 0,8500 | 0,8500 | 0,8260 | 440 | 368,64 |
23/8/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8400 | 340 | 288,10 |
22/8/2024 | 0,8500 | 0,00% | 0,8500 | 0,8500 | 0,8500 | 100 | 85,00 |
21/8/2024 | 0,8500 | 2,41% | 0,8500 | 0,8500 | 0,8500 | 200 | 170,00 |
20/8/2024 | 0,8300 | 0,00% | 0,8480 | 0,8500 | 0,8040 | 3.194 | 2.629,20 |
19/8/2024 | 0,8300 | 1,47% | 0,8480 | 0,8500 | 0,7700 | 837 | 683,20 |
16/8/2024 | 0,8180 | -3,31% | 0,8500 | 0,8500 | 0,8020 | 4.290 | 3.589,06 |
14/8/2024 | 0,8460 | 0,48% | 0,8380 | 0,8480 | 0,8380 | 325 | 274,65 |
13/8/2024 | 0,8420 | 0,00% | 0,8420 | 0,8420 | 0,8420 | ,00 | |
12/8/2024 | 0,8420 | -2,77% | 0,8420 | 0,8420 | 0,8420 | 467 | 393,21 |
09/8/2024 | 0,8660 | 1,88% | 0,8660 | 0,8660 | 0,8660 | 98 | 84,87 |
08/8/2024 | 0,8500 | -5,76% | 0,8580 | 0,9000 | 0,8500 | 5.164 | 4.491,20 |
07/8/2024 | 0,9020 | 0,22% | 0,9020 | 0,9020 | 0,9020 | 100 | 90,20 |
06/8/2024 | 0,9000 | 2,27% | 0,8980 | 0,9000 | 0,8980 | 100 | 89,97 |
05/8/2024 | 0,8800 | -2,44% | 0,8800 | 0,9000 | 0,8480 | 260 | 223,96 |
02/8/2024 | 0,9020 | -5,05% | 0,9660 | 0,9660 | 0,9020 | 312 | 292,08 |
01/8/2024 | 0,9500 | -2,06% | 0,9500 | 0,9500 | 0,9200 | 687 | 641,84 |
31/7/2024 | 0,9700 | -0,41% | 0,9760 | 0,9800 | 0,9700 | 744 | 727,52 |
30/7/2024 | 0,9740 | 0,21% | 0,9740 | 0,9740 | 0,9740 | 150 | 146,10 |
29/7/2024 | 0,9720 | 4,07% | 0,9720 | 0,9740 | 0,9720 | 100 | 97,22 |
26/7/2024 | 0,9340 | -2,91% | 0,9760 | 0,9780 | 0,9160 | 611 | 572,82 |
25/7/2024 | 0,9620 | 3,22% | 0,9760 | 0,9760 | 0,9000 | 1.010 | 934,88 |
24/7/2024 | 0,9320 | 0,00% | 0,9340 | 0,9360 | 0,9000 | 604 | 556,47 |
23/7/2024 | 0,9320 | 0,00% | 0,9320 | 0,9340 | 0,9000 | 1.265 | 1.159,14 |
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.% |
---|