| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3800 | -6,44 % | -0,0950 | 18.963 |
| ΕΥΑΠΣ | 3,5900 | -4,27 % | -0,1600 | 47.271 |
| ΜΕΡΚΟ | 34,8000 | -3,87 % | -1,4000 | 133 |
| ΦΒΜΕΖΖ | 0,0669 | -3,74 % | -0,0026 | 2.740.931 |
| ΣΑΝΜΕΖΖ | 0,2005 | -3,61 % | -0,0075 | 330.565 |
| ΓΚΜΕΖΖ | 0,4900 | -3,16 % | -0,0160 | 394.145 |
| ΜΠΕΛΑ | 28,1200 | -2,83 % | -0,8200 | 516.997 |
| ΑΔΜΗΕ | 3,0000 | -2,76 % | -0,0850 | 387.957 |
| ΚΑΙΡΟΜΕΖ | 0,4950 | -2,56 % | -0,0130 | 534.194 |
| AKTR | 8,6200 | -2,49 % | -0,2200 | 812.346 |
Συνεχης ενημερωση
TRASTOR Α.Ε.Ε.Α.Π. (ΤΡΑΣΤΟΡ)
1,2600 €
-0,0200 (-1,56%)
- Άνοιγμα 1,2800
- Υψηλό 1,2800
- Χαμηλό 1,2400
- Όγκος 3.436
- Τζίρος 4.335 €
- Πράξεις 20
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/10/2025 | 1,2600 | -1,56% | 1,2800 | 1,2800 | 1,2400 | 3.436 | 4.335,20 |
| 07/10/2025 | 1,2800 | -0,78% | 1,2900 | 1,2900 | 1,2800 | 1.459 | 1.872,52 |
| 06/10/2025 | 1,2900 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 5.430 | 7.031,20 |
| 03/10/2025 | 1,2900 | 0,00% | 1,3000 | 1,3100 | 1,2900 | 1.700 | 2.200,00 |
| 02/10/2025 | 1,2900 | 0,78% | 1,2800 | 1,3000 | 1,2700 | 690 | 891,09 |
| 01/10/2025 | 1,2800 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 310 | 402,00 |
| 30/9/2025 | 1,2800 | -0,78% | 1,3000 | 1,3000 | 1,2800 | 3.247 | 4.165,51 |
| 29/9/2025 | 1,2900 | 0,78% | 1,3000 | 1,3000 | 1,2800 | 800 | 1.028,00 |
| 26/9/2025 | 1,2800 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 500 | 648,00 |
| 25/9/2025 | 1,2800 | -0,78% | 1,3000 | 1,3000 | 1,2700 | 901 | 1.157,77 |
| 24/9/2025 | 1,2900 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 450 | 584,00 |
| 23/9/2025 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2900 | 1.600 | 2.065,00 |
| 22/9/2025 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 570 | 740,30 |
| 19/9/2025 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 380 | 493,20 |
| 18/9/2025 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,2900 | 680 | 884,00 |
| 17/9/2025 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2800 | 570 | 734,50 |
| 16/9/2025 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 487 | 631,73 |
| 15/9/2025 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 949 | 1.230,70 |
| 12/9/2025 | 1,3000 | 3,17% | 1,2500 | 1,3000 | 1,2500 | 1.840 | 2.335,49 |
| 11/9/2025 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,2600 | 500 | 632,00 |
| 10/9/2025 | 1,2600 | 0,00% | 1,2700 | 1,2700 | 1,2600 | 570 | 722,93 |
| 09/9/2025 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 100 | 126,00 |
| 08/9/2025 | 1,2600 | 0,00% | 1,2600 | 1,2700 | 1,2600 | 633 | 797,91 |
| 05/9/2025 | 1,2600 | 0,80% | 1,2700 | 1,2800 | 1,2500 | 1.619 | 2.041,75 |
| 04/9/2025 | 1,2500 | 0,00% | 1,2700 | 1,2800 | 1,2600 | 400 | 508,00 |
| 03/9/2025 | 1,2500 | -3,85% | 1,3100 | 1,3100 | 1,2500 | 3.200 | 4.070,50 |
| 02/9/2025 | 1,3000 | -2,26% | 1,3000 | 1,3200 | 1,2900 | 2.088 | 2.716,02 |
| 01/9/2025 | 1,3300 | 0,00% | 1,3100 | 1,3200 | 1,3100 | 500 | 658,00 |
| 29/8/2025 | 1,3300 | 0,76% | 1,3300 | 1,3300 | 1,3200 | 600 | 797,00 |
| 28/8/2025 | 1,3200 | -2,94% | 1,3300 | 1,3300 | 1,3000 | 1.350 | 1.780,00 |
| 27/8/2025 | 1,3600 | 0,74% | 1,3700 | 1,3700 | 1,3400 | 910 | 1.236,50 |
| 26/8/2025 | 1,3500 | -2,17% | 1,3400 | 1,3600 | 1,3400 | 800 | 1.083,50 |
| 25/8/2025 | 1,3800 | -0,72% | 1,3900 | 1,3900 | 1,3700 | 610 | 840,70 |
| 22/8/2025 | 1,3900 | 0,72% | 1,4000 | 1,4000 | 1,3800 | 700 | 972,00 |
| 21/8/2025 | 1,3800 | 6,15% | 1,3100 | 1,4100 | 1,2900 | 3.909 | 5.207,85 |
| 20/8/2025 | 1,3000 | -2,99% | 1,3300 | 1,3400 | 1,2600 | 2.676 | 3.480,34 |
| 19/8/2025 | 1,3400 | 0,75% | 1,3300 | 1,3500 | 1,3100 | 2.890 | 3.848,50 |
| 18/8/2025 | 1,3300 | 3,10% | 1,2900 | 1,3400 | 1,2900 | 2.840 | 3.710,42 |
| 14/8/2025 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 200 | 258,00 |
| 13/8/2025 | 1,2900 | 0,78% | 1,3000 | 1,3000 | 1,2600 | 2.666 | 3.417,48 |
| 12/8/2025 | 1,2800 | 0,79% | 1,2800 | 1,2900 | 1,2700 | 1.970 | 2.520,10 |
| 11/8/2025 | 1,2700 | 3,25% | 1,2800 | 1,2800 | 1,2500 | 2.857 | 3.612,44 |
| 08/8/2025 | 1,2300 | 0,00% | 1,2300 | 1,2700 | 1,2100 | 1.986 | 2.435,44 |
| 07/8/2025 | 1,2300 | -0,81% | 1,2100 | 1,2400 | 1,2100 | 4.055 | 4.986,69 |
| 06/8/2025 | 1,2400 | 3,33% | 1,2300 | 1,2800 | 1,2200 | 3.163 | 3.962,10 |
| 05/8/2025 | 1,2000 | 0,00% | 1,2000 | 1,2100 | 1,2000 | 700 | 841,09 |
| 04/8/2025 | 1,2000 | 0,84% | 1,2000 | 1,2100 | 1,1900 | 1.160 | 1.393,00 |
| 01/8/2025 | 1,1900 | 0,00% | 1,1800 | 1,1900 | 1,1800 | 2.616 | 3.097,88 |
| 31/7/2025 | 1,1900 | -4,80% | 1,2500 | 1,2500 | 1,1800 | 1.876 | 2.282,88 |
| 30/7/2025 | 1,2500 | -0,79% | 1,2700 | 1,2700 | 1,2500 | 700 | 878,00 |
| 29/7/2025 | 1,2600 | -1,56% | 1,2700 | 1,2700 | 1,2600 | 1.400 | 1.769,51 |
| 28/7/2025 | 1,2800 | -0,78% | 1,3000 | 1,3000 | 1,2700 | 1.350 | 1.727,50 |
| 25/7/2025 | 1,2900 | -1,53% | 1,3100 | 1,3100 | 1,2700 | 2.503 | 3.206,42 |
| 24/7/2025 | 1,3100 | -0,76% | 1,3100 | 1,3100 | 1,3000 | 658 | 861,15 |
| 23/7/2025 | 1,3200 | 0,00% | 1,3100 | 1,3300 | 1,3100 | 1.760 | 2.319,10 |
| 22/7/2025 | 1,3200 | -0,75% | 1,3300 | 1,3300 | 1,3100 | 875 | 1.154,00 |
| 21/7/2025 | 1,3300 | 2,31% | 1,3100 | 1,3400 | 1,2900 | 1.993 | 2.630,41 |
| 18/7/2025 | 1,3000 | 2,36% | 1,2700 | 1,3300 | 1,2600 | 4.867 | 6.290,37 |
| 17/7/2025 | 1,2700 | 4,10% | 1,2300 | 1,3000 | 1,2300 | 9.678 | 12.206,87 |
| 16/7/2025 | 1,2200 | 0,83% | 1,2100 | 1,2500 | 1,2100 | 5.081 | 6.238,75 |
| 15/7/2025 | 1,2100 | 1,68% | 1,2000 | 1,2200 | 1,1900 | 3.853 | 4.623,87 |
| 14/7/2025 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1800 | 858 | 1.019,36 |
| 11/7/2025 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 450 | 535,50 |
| 10/7/2025 | 1,1900 | 0,00% | 1,2000 | 1,2000 | 1,1400 | 3.114 | 3.654,82 |
| 09/7/2025 | 1,1900 | 5,31% | 1,1500 | 1,2200 | 1,1500 | 6.481 | 7.709,28 |
| 08/7/2025 | 1,1300 | -1,74% | 1,1600 | 1,1600 | 1,1300 | 8.754 | 9.936,34 |
| 07/7/2025 | 1,1500 | -2,54% | 1,2000 | 1,2100 | 1,1400 | 8.591 | 9.964,56 |
| 04/7/2025 | 1,1800 | -1,67% | 1,2000 | 1,2400 | 1,1700 | 3.050 | 3.623,60 |
| 03/7/2025 | 1,2000 | -3,23% | 1,2000 | 1,2200 | 1,1800 | 710 | 851,90 |
| 02/7/2025 | 1,2400 | 0,00% | 1,1900 | 1,2200 | 1,1900 | 600 | 723,00 |
| 01/7/2025 | 1,2400 | 0,00% | 1,2300 | 1,2300 | 1,1900 | 600 | 730,89 |
| 30/6/2025 | 1,2400 | 1,64% | 1,1900 | 1,2600 | 1,1900 | 1.312 | 1.603,48 |
| 27/6/2025 | 1,2200 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 600 | 718,92 |
| 26/6/2025 | 1,2200 | 2,52% | 1,2100 | 1,2300 | 1,2100 | 1.820 | 2.221,60 |
| 25/6/2025 | 1,1900 | -0,83% | 1,1900 | 1,2100 | 1,1700 | 800 | 951,00 |
| 24/6/2025 | 1,2000 | -2,44% | 1,2100 | 1,2100 | 1,2000 | 800 | 961,00 |
| 23/6/2025 | 1,2300 | 0,00% | 1,2000 | 1,2300 | 1,2000 | 600 | 728,50 |
| 20/6/2025 | 1,2300 | 1,65% | 1,1900 | 1,2400 | 1,1900 | 1.400 | 1.689,20 |
| 19/6/2025 | 1,2100 | 0,00% | 1,1900 | 1,2000 | 1,1900 | 400 | 477,00 |
| 18/6/2025 | 1,2100 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 600 | 717,00 |
| 17/6/2025 | 1,2100 | 1,68% | 1,1900 | 1,2100 | 1,1900 | 2.005 | 2.408,68 |
| 16/6/2025 | 1,1900 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 300 | 360,00 |
| 13/6/2025 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1800 | 2.831 | 3.374,98 |
| 12/6/2025 | 1,1900 | 0,00% | 1,1800 | 1,1900 | 1,1800 | 491 | 580,38 |
| 11/6/2025 | 1,1900 | 0,00% | 1,1800 | 1,1900 | 1,1800 | 1.340 | 1.592,40 |
| 10/6/2025 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1900 | 600 | 715,00 |
| 06/6/2025 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 800 | 952,00 |
| 05/6/2025 | 1,1700 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 600 | 714,00 |
| 04/6/2025 | 1,1700 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 300 | 360,00 |
| 03/6/2025 | 1,1700 | 0,00% | 1,1800 | 1,2000 | 1,1700 | 450 | 534,00 |
| 02/6/2025 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 800 | 936,00 |
| 30/5/2025 | 1,1700 | -0,85% | 1,1700 | 1,1800 | 1,1700 | 900 | 1.054,00 |
| 29/5/2025 | 1,1800 | 0,00% | 1,1700 | 1,1800 | 1,1700 | 670 | 784,60 |
| 28/5/2025 | 1,1800 | 0,00% | 1,1900 | 1,1900 | 1,1700 | 1.570 | 1.848,60 |
| 27/5/2025 | 1,1800 | 0,00% | 1,1700 | 1,1800 | 1,1700 | 600 | 703,00 |
| 26/5/2025 | 1,1800 | 0,00% | 1,1700 | 1,1800 | 1,1700 | 268 | 315,71 |
| 23/5/2025 | 1,1800 | 1,72% | 1,1600 | 1,1900 | 1,1500 | 1.378 | 1.606,65 |
| 22/5/2025 | 1,1600 | 0,00% | 1,1700 | 1,1700 | 1,1500 | 1.436 | 1.663,90 |
| 21/5/2025 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1600 | 650 | 755,50 |
| 20/5/2025 | 1,1600 | 0,00% | 1,1700 | 1,1700 | 1,1600 | 600 | 698,00 |
| 19/5/2025 | 1,1600 | 0,87% | 1,1600 | 1,1600 | 1,1500 | 2.380 | 2.746,50 |
| 16/5/2025 | 1,1500 | -3,36% | 1,1800 | 1,1800 | 1,1400 | 2.210 | 2.551,30 |
| 15/5/2025 | 1,1900 | 0,00% | 1,2000 | 1,2000 | 1,1700 | 482 | 571,94 |
| 14/5/2025 | 1,1900 | -0,83% | 1,1800 | 1,2100 | 1,1600 | 5.521 | 6.499,66 |
| 13/5/2025 | 1,2000 | 0,00% | 1,2100 | 1,2100 | 1,1800 | 1.552 | 1.856,56 |
| 12/5/2025 | 1,2000 | -0,83% | 1,2200 | 1,2200 | 1,1900 | 1.042 | 1.249,59 |
| 09/5/2025 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 200 | 242,00 |
| 08/5/2025 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 200 | 241,00 |
| 07/5/2025 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 300 | 362,00 |
| 06/5/2025 | 1,2100 | 0,83% | 1,2100 | 1,2400 | 1,2000 | 1.800 | 2.189,42 |
| 05/5/2025 | 1,2000 | 0,00% | 1,2100 | 1,2100 | 1,2000 | 2.005 | 2.407,88 |
| 02/5/2025 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 2.000 | 2.400,00 |
| 30/4/2025 | 1,1900 | -1,65% | 1,1900 | 1,1900 | 1,1900 | 1.873 | 2.228,87 |
| 29/4/2025 | 1,2100 | 1,68% | 1,2100 | 1,2100 | 1,1600 | 6.366 | 7.490,92 |
| 28/4/2025 | 1,1900 | -1,65% | 1,2100 | 1,2300 | 1,1900 | 2.102 | 2.527,64 |
| 25/4/2025 | 1,2100 | 0,00% | 1,2200 | 1,2200 | 1,2100 | 102 | 123,44 |
| 24/4/2025 | 1,2100 | -0,82% | 1,2100 | 1,2200 | 1,2100 | 693 | 838,55 |
| 23/4/2025 | 1,2200 | 1,67% | 1,2200 | 1,2300 | 1,2200 | 793 | 969,96 |
| 22/4/2025 | 1,2000 | -0,83% | 1,2200 | 1,2200 | 1,1900 | 2.428 | 2.913,58 |
| 17/4/2025 | 1,2100 | 1,68% | 1,2100 | 1,2200 | 1,2100 | 902 | 1.094,42 |
| 16/4/2025 | 1,1900 | 1,71% | 1,1700 | 1,2200 | 1,1700 | 1.490 | 1.775,59 |
| 15/4/2025 | 1,1700 | 0,00% | 1,1700 | 1,1800 | 1,1700 | 220 | 258,60 |
| 14/4/2025 | 1,1700 | 0,86% | 1,1700 | 1,1700 | 1,1700 | 900 | 1.053,00 |
| 11/4/2025 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1600 | 402 | 466,34 |
| 10/4/2025 | 1,1600 | 0,00% | 1,1700 | 1,1700 | 1,1600 | 620 | 721,40 |
| 09/4/2025 | 1,1600 | -3,33% | 1,1900 | 1,2000 | 1,1400 | 6.271 | 7.325,50 |
| 08/4/2025 | 1,2000 | 0,00% | 1,2100 | 1,2100 | 1,1800 | 550 | 658,50 |
| 07/4/2025 | 1,2000 | 0,00% | 1,2200 | 1,2300 | 1,1900 | 1.505 | 1.817,15 |
| 04/4/2025 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,1900 | 2.684 | 3.253,08 |
| 03/4/2025 | 1,2400 | 0,00% | 1,2500 | 1,2600 | 1,2400 | 504 | 630,96 |
| 02/4/2025 | 1,2400 | -1,59% | 1,2400 | 1,2600 | 1,2400 | 700 | 871,00 |
| 01/4/2025 | 1,2600 | 0,00% | 1,2400 | 1,2500 | 1,2400 | 300 | 374,00 |
| 31/3/2025 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 552 | 688,46 |
| 28/3/2025 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2500 | 455 | 573,29 |
| 27/3/2025 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 255 | 321,30 |
| 26/3/2025 | 1,2600 | 0,00% | 1,2800 | 1,2800 | 1,2600 | 700 | 892,96 |
| 24/3/2025 | 1,2600 | -3,08% | 1,3000 | 1,3000 | 1,2600 | 3.927 | 4.971,97 |
| 21/3/2025 | 1,3000 | 0,00% | 1,2900 | 1,3000 | 1,2900 | 300 | 388,00 |
| 20/3/2025 | 1,3000 | -0,76% | 1,3100 | 1,3100 | 1,2900 | 630 | 818,20 |
| 19/3/2025 | 1,3100 | 0,77% | 1,3100 | 1,3100 | 1,3000 | 745 | 973,00 |
| 18/3/2025 | 1,3000 | -0,76% | 1,2900 | 1,3200 | 1,2900 | 3.756 | 4.889,20 |
| 17/3/2025 | 1,3100 | 0,00% | 1,2900 | 1,3200 | 1,2900 | 1.200 | 1.571,50 |
| 14/3/2025 | 1,3100 | 0,77% | 1,3200 | 1,3200 | 1,3000 | 1.515 | 1.979,15 |
| 13/3/2025 | 1,3000 | 2,36% | 1,2900 | 1,3200 | 1,2900 | 1.405 | 1.832,10 |
| 12/3/2025 | 1,2700 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 400 | 519,00 |
| 11/3/2025 | 1,2700 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 500 | 645,00 |
| 10/3/2025 | 1,2700 | 0,00% | 1,2800 | 1,3100 | 1,2800 | 350 | 454,50 |
| 07/3/2025 | 1,2700 | 0,79% | 1,2500 | 1,2800 | 1,2500 | 2.243 | 2.839,25 |
| 06/3/2025 | 1,2600 | -2,33% | 1,2400 | 1,2600 | 1,2400 | 4.118 | 5.174,85 |
| 05/3/2025 | 1,2900 | 0,00% | 1,2800 | 1,2800 | 1,2500 | 570 | 717,10 |
| 04/3/2025 | 1,2900 | 0,00% | 1,3000 | 1,3000 | 1,2700 | 1.000 | 1.289,00 |
| 28/2/2025 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 600 | 774,00 |
| 27/2/2025 | 1,2900 | -0,77% | 1,3100 | 1,3100 | 1,2700 | 1.450 | 1.864,50 |
| 26/2/2025 | 1,3000 | 0,00% | 1,3100 | 1,3100 | 1,3000 | 1.122 | 1.462,15 |
| 25/2/2025 | 1,3000 | -0,76% | 1,2900 | 1,3200 | 1,2800 | 1.836 | 2.391,79 |
| 24/2/2025 | 1,3100 | 0,77% | 1,3100 | 1,3200 | 1,3000 | 2.060 | 2.696,54 |
| 21/2/2025 | 1,3000 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 1.505 | 1.962,50 |
| 20/2/2025 | 1,3000 | 0,78% | 1,2900 | 1,3100 | 1,2900 | 1.649 | 2.136,21 |
| 19/2/2025 | 1,2900 | -0,77% | 1,2900 | 1,3000 | 1,2900 | 1.600 | 2.071,00 |
| 18/2/2025 | 1,3000 | 0,00% | 1,3200 | 1,3200 | 1,3000 | 401 | 523,32 |
| 17/2/2025 | 1,3000 | -0,76% | 1,3000 | 1,3700 | 1,2700 | 6.980 | 9.196,50 |
| 14/2/2025 | 1,3100 | 5,65% | 1,2600 | 1,3100 | 1,2500 | 4.050 | 5.157,00 |
| 13/2/2025 | 1,2400 | 0,00% | 1,2400 | 1,2600 | 1,2300 | 1.500 | 1.865,00 |
| 12/2/2025 | 1,2400 | -1,59% | 1,2600 | 1,2600 | 1,2200 | 6.123 | 7.615,36 |
| 11/2/2025 | 1,2600 | -0,79% | 1,2300 | 1,2800 | 1,2300 | 2.900 | 3.627,00 |
| 10/2/2025 | 1,2700 | -0,78% | 1,2800 | 1,2800 | 1,2700 | 1.186 | 1.510,22 |
| 07/2/2025 | 1,2800 | 0,00% | 1,2800 | 1,2900 | 1,2500 | 3.808 | 4.855,62 |
| 06/2/2025 | 1,2800 | 0,00% | 1,2900 | 1,2900 | 1,2800 | 462 | 594,37 |
| 05/2/2025 | 1,2800 | 0,00% | 1,2900 | 1,2900 | 1,2800 | 2.600 | 3.336,50 |
| 04/2/2025 | 1,2800 | 0,00% | 1,3000 | 1,3000 | 1,2600 | 3.871 | 4.963,03 |
| 03/2/2025 | 1,2800 | -1,54% | 1,3100 | 1,3100 | 1,2700 | 3.214 | 4.153,80 |
| 31/1/2025 | 1,3000 | 0,00% | 1,3100 | 1,3100 | 1,3000 | 3.500 | 4.550,01 |
| 30/1/2025 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 2.600 | 3.378,00 |
| 29/1/2025 | 1,3000 | 2,36% | 1,2700 | 1,3100 | 1,2700 | 4.809 | 6.198,60 |
| 28/1/2025 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 2.250 | 2.857,50 |
| 27/1/2025 | 1,2700 | 0,00% | 1,2600 | 1,2700 | 1,2600 | 4.008 | 5.055,61 |
| 24/1/2025 | 1,2700 | 0,00% | 1,2600 | 1,2800 | 1,2600 | 5.158 | 6.542,74 |
| 23/1/2025 | 1,2700 | 0,79% | 1,3000 | 1,3000 | 1,2600 | 1.019 | 1.296,74 |
| 22/1/2025 | 1,2600 | 3,28% | 1,2200 | 1,2800 | 1,2200 | 12.832 | 15.889,94 |
| 21/1/2025 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 3.750 | 4.575,00 |
| 20/1/2025 | 1,2300 | 1,65% | 1,2200 | 1,2300 | 1,2200 | 3.431 | 4.194,82 |
| 17/1/2025 | 1,2100 | -0,82% | 1,2200 | 1,2200 | 1,2100 | 727 | 880,67 |
| 16/1/2025 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 766 | 931,42 |
| 15/1/2025 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2200 | 1.010 | 1.232,20 |
| 14/1/2025 | 1,2300 | 0,82% | 1,2400 | 1,2400 | 1,2300 | 1.190 | 1.465,30 |
| 13/1/2025 | 1,2200 | 0,00% | 1,2200 | 1,2500 | 1,2200 | 3.684 | 4.520,14 |
| 10/1/2025 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2000 | 17.516 | 21.343,71 |
| 09/1/2025 | 1,2200 | 0,00% | 1,2300 | 1,2300 | 1,2100 | 15.230 | 18.581,10 |
| 08/1/2025 | 1,2200 | 0,00% | 1,2200 | 1,2300 | 1,2100 | 16.644 | 20.285,61 |
| 07/1/2025 | 1,2200 | -0,81% | 1,2100 | 1,2400 | 1,2100 | 17.707 | 21.620,64 |
| 03/1/2025 | 1,2300 | 9,82% | 1,1200 | 1,2300 | 1,1200 | 14.567 | 17.643,09 |
| 02/1/2025 | 1,1200 | 6,67% | 1,1000 | 1,1500 | 1,0900 | 4.346 | 4.865,87 |
| 31/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 27/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 24/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 23/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 20/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 19/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 18/12/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 17/12/2024 | 1,0500 | 0,96% | 1,0500 | 1,0500 | 1,0500 | 1.000 | 1.050,00 |
| 16/12/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 13/12/2024 | 1,0400 | -1,89% | 1,0400 | 1,0400 | 1,0400 | 2.151 | 2.237,04 |
| 12/12/2024 | 1,0600 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 176 | 183,04 |
| 11/12/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 10/12/2024 | 1,0600 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 55 | 57,75 |
| 09/12/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 06/12/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 05/12/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 04/12/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 550 | 583,00 |
| 03/12/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 02/12/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 110 | 116,60 |
| 29/11/2024 | 1,0600 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 50 | 53,50 |
| 28/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 27/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 26/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 25/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 22/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 21/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 20/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 19/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 18/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 15/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 55 | 58,30 |
| 14/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 13/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 12/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 11/11/2024 | 1,0600 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 286 | 297,44 |
| 08/11/2024 | 1,0600 | 0,00% | 1,0500 | 1,0500 | 1,0500 | 1 | 1,05 |
| 07/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 06/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 05/11/2024 | 1,0600 | 0,00% | 1,0300 | 1,0300 | 1,0300 | 33 | 33,99 |
| 04/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 01/11/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 31/10/2024 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 30/10/2024 | 1,0600 | 1,92% | 1,1400 | 1,1400 | 1,0600 | 594 | 632,76 |
| 29/10/2024 | 1,0400 | 0,00% | 1,0300 | 1,1400 | 1,0300 | 586 | 619,43 |
| 25/10/2024 | 1,0400 | 0,00% | 1,0400 | 1,1400 | 1,0300 | 1.107 | 1.151,89 |
| 24/10/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 470 | 488,80 |
| 23/10/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 22/10/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 21/10/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 18/10/2024 | 1,0400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 1 | 1,14 |
| 17/10/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 16/10/2024 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 15/10/2024 | 1,0400 | -0,95% | 1,0500 | 1,0500 | 1,0400 | 8.217 | 8.597,68 |
| 14/10/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 11/10/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 10/10/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 09/10/2024 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 08/10/2024 | 1,0500 | -3,67% | 1,0500 | 1,1700 | 1,0100 | 1.078 | 1.135,44 |
| 07/10/2024 | 1,0900 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 30 | 35,10 |
| 04/10/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 03/10/2024 | 1,0900 | 0,00% | 1,0900 | 1,1800 | 1,0500 | 491 | 537,45 |
| 02/10/2024 | 1,0900 | 0,00% | 1,0800 | 1,0900 | 1,0700 | 2.796 | 3.027,30 |
| 01/10/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 30/9/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 27/9/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 26/9/2024 | 1,0900 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 286 | 314,60 |
| 25/9/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 55 | 59,95 |
| 24/9/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 23/9/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 71 | 77,39 |
| 20/9/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 19/9/2024 | 1,0900 | 0,00% | 1,1900 | 1,1900 | 1,0800 | 3.028 | 3.300,68 |
| 18/9/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 17/9/2024 | 1,0900 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 200 | 214,00 |
| 16/9/2024 | 1,0900 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 2 | 2,24 |
| 13/9/2024 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 12/9/2024 | 1,0900 | -1,80% | 1,1000 | 1,1000 | 1,0800 | 1.012 | 1.106,56 |
| 11/9/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 10/9/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 09/9/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 06/9/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 05/9/2024 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 04/9/2024 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,1100 | 1.023 | 1.137,53 |
| 03/9/2024 | 1,1200 | 0,90% | 1,1200 | 1,1200 | 1,1200 | 1.000 | 1.120,00 |
| 02/9/2024 | 1,1100 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 10 | 11,20 |
| 30/8/2024 | 1,1100 | 0,00% | 1,1100 | 1,2000 | 1,1100 | 123 | 145,53 |
| 29/8/2024 | 1,1100 | -3,48% | 1,1000 | 1,1200 | 1,1000 | 1.082 | 1.196,00 |
| 28/8/2024 | 1,1500 | -2,54% | 1,1500 | 1,1500 | 1,1500 | 1.023 | 1.176,45 |
| 27/8/2024 | 1,1800 | -1,67% | 1,1800 | 1,1800 | 1,1100 | 1.020 | 1.202,20 |
| 26/8/2024 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 23/8/2024 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/8/2024 | 1,2000 | 3,45% | 1,2000 | 1,2000 | 1,2000 | 1.943 | 2.331,60 |
| 21/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 20/8/2024 | 1,1600 | 0,00% | 1,2600 | 1,2600 | 1,1200 | 8 | 9,52 |
| 19/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 16/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 13/8/2024 | 1,1600 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 150 | 165,00 |
| 12/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 09/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 08/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 07/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 06/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 05/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 02/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 01/8/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 31/7/2024 | 1,1600 | 0,00% | 1,1000 | 1,1000 | 1,1000 | 407 | 447,70 |
| 30/7/2024 | 1,1600 | 0,00% | 1,1800 | 1,1800 | 1,1100 | 87 | 101,68 |
| 29/7/2024 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΛΥΔΑ | 4,9900 | 14,19 % | 0,6200 | 229.265 |
| ΠΡΔ | 0,5100 | 8,05 % | 0,0380 | 116.772 |
| ΕΚΤΕΡ | 2,4950 | 6,17 % | 0,1450 | 100.635 |
| ΔΑΙΟΣ | 7,0500 | 6,02 % | 0,4000 | 2.650 |
| ΕΧΑΕ | 6,6500 | 3,74 % | 0,2400 | 295.642 |
| ΕΛΛΑΚΤΩΡ | 1,3760 | 3,61 % | 0,0480 | 227.344 |
| ΞΥΛΠ | 0,4940 | 3,35 % | 0,0160 | 2.037 |
| ΜΠΡΙΚ | 3,0000 | 3,09 % | 0,0900 | 12.674 |
| ΙΝΤΚΑ | 3,5500 | 3,05 % | 0,1050 | 188.788 |
| ΞΥΛΚ | 0,2640 | 2,72 % | 0,0070 | 26.807 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5650 | 1,86 % | 0,0650 | 36.370.789 |
| ΑΛΦΑ | 3,7900 | 1,61 % | 0,0600 | 31.353.860 |
| ΕΤΕ | 13,6500 | 2,59 % | 0,3450 | 28.017.804 |
| ΠΕΙΡ | 7,5440 | 1,75 % | 0,1300 | 27.822.312 |
| ΜΠΕΛΑ | 28,1200 | -2,83 % | -0,8200 | 14.678.515 |
| MTLN | 46,9800 | 0,21 % | 0,1000 | 11.078.071 |
| ΙΝΛΟΤ | 1,1600 | 0,17 % | 0,0020 | 10.168.143 |
| CENER | 13,1600 | 0,77 % | 0,1000 | 9.952.964 |
| AKTR | 8,6200 | -2,49 % | -0,2200 | 7.073.477 |
| ΔΕΗ | 14,2000 | 0,78 % | 0,1100 | 5.878.184 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5650 | 1,86 % | 10.179.455 | 36,37εκ. |
| ΙΝΛΟΤ | 1,1600 | 0,17 % | 8.732.656 | 10,17εκ. |
| ΑΛΦΑ | 3,7900 | 1,61 % | 8.285.666 | 31,35εκ. |
| ΠΕΙΡ | 7,5440 | 1,75 % | 3.699.817 | 27,82εκ. |
| ΦΒΜΕΖΖ | 0,0669 | -3,74 % | 2.740.931 | 184,3χιλ. |
| ΕΤΕ | 13,6500 | 2,59 % | 2.061.403 | 28,02εκ. |
| CREDIA | 1,5940 | -1,60 % | 843.019 | 1,37εκ. |
| AKTR | 8,6200 | -2,49 % | 812.346 | 7,07εκ. |
| CENER | 13,1600 | 0,77 % | 757.381 | 9,95εκ. |
| BOCHGR | 7,8200 | -1,01 % | 555.753 | 4,38εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΛΥΔΑ | 4,9900 | 14,19 % | 229.265 | 1,62 % |
| ΙΝΛΟΤ | 1,1600 | 0,17 % | 8.732.656 | 1,45 % |
| ΤΖΚΑ | 1,3800 | -6,44 % | 18.963 | 0,62 % |
| ΕΧΑΕ | 6,6500 | 3,74 % | 295.642 | 0,49 % |
| ΠΡΔ | 0,5100 | 8,05 % | 116.772 | 0,48 % |
| ΓΚΜΕΖΖ | 0,4900 | -3,16 % | 394.145 | 0,45 % |
| AKTR | 8,6200 | -2,49 % | 812.346 | 0,40 % |
| ΜΠΕΛΑ | 28,1200 | -2,83 % | 516.997 | 0,38 % |
| ΕΚΤΕΡ | 2,4950 | 6,17 % | 100.635 | 0,37 % |
| ΑΛΦΑ | 3,7900 | 1,61 % | 8.285.666 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,4600 | 0,69 % | 71 | 12,41 % |
| ΙΛΥΔΑ | 4,9900 | 14,19 % | 229.265 | 11,90 % |
| ΔΑΙΟΣ | 7,0500 | 6,02 % | 2.650 | 11,28 % |
| ΤΖΚΑ | 1,3800 | -6,44 % | 18.963 | 8,81 % |
| ΠΡΔ | 0,5100 | 8,05 % | 116.772 | 8,47 % |
| ΣΕΝΤΡ | 0,3370 | -0,59 % | 111.983 | 6,78 % |
| ΚΕΚΡ | 2,1200 | -1,85 % | 31.070 | 6,02 % |
| ΜΑΘΙΟ | 0,9050 | -1,09 % | 7.521 | 6,01 % |
| ΕΥΑΠΣ | 3,5900 | -4,27 % | 47.271 | 5,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4950 | -2,56 % | 534.194 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|