| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7400 | -7,50 % | -0,0600 | 34 |
| ΙΝΤΕΤ | 1,3900 | -4,14 % | -0,0600 | 1.818 |
| ΛΑΝΑΚ | 1,3100 | -3,68 % | -0,0500 | 754 |
| ΙΝΤΕΚ | 6,2800 | -3,24 % | -0,2100 | 76.188 |
| ΜΙΓ | 3,6800 | -3,16 % | -0,1200 | 4.795 |
| ΜΕΒΑ | 9,4000 | -3,09 % | -0,3000 | 732 |
| EVR | 2,2200 | -3,06 % | -0,0700 | 58.094 |
| ΑΤΕΚ | 1,3800 | -2,82 % | -0,0400 | 1.357 |
| ΔΡΟΜΕ | 0,3600 | -2,70 % | -0,0100 | 7.795 |
| ONYX | 1,6500 | -2,65 % | -0,0450 | 95.993 |
Συνεχης ενημερωση
ΦΑΙΣ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΦΑΙΣ)
3,6300 €
0,0000 (0,00%)
- Άνοιγμα 3,6000
- Υψηλό 3,6800
- Χαμηλό 3,5800
- Όγκος 18.607
- Τζίρος 67.301 €
- Πράξεις 36
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/1/2026 | 3,6300 | -1,89% | 3,7200 | 3,7200 | 3,6250 | 21.933 | 80.554,88 |
| 27/1/2026 | 3,7000 | 0,27% | 3,6950 | 3,7400 | 3,6500 | 40.579 | 149.965,31 |
| 26/1/2026 | 3,6900 | 0,14% | 3,6350 | 3,6900 | 3,5500 | 54.452 | 198.547,24 |
| 23/1/2026 | 3,6850 | 0,68% | 3,6150 | 3,6850 | 3,6050 | 18.555 | 67.871,87 |
| 22/1/2026 | 3,6600 | 0,83% | 3,6400 | 3,6800 | 3,6000 | 55.507 | 202.705,19 |
| 21/1/2026 | 3,6300 | 0,28% | 3,6250 | 3,6450 | 3,5900 | 44.692 | 161.579,01 |
| 20/1/2026 | 3,6200 | -2,95% | 3,7300 | 3,7300 | 3,6100 | 53.879 | 197.331,83 |
| 19/1/2026 | 3,7300 | 1,22% | 3,6850 | 3,7900 | 3,6200 | 431.896 | 1.591.206,10 |
| 16/1/2026 | 3,6850 | 4,54% | 3,5250 | 3,6850 | 3,5250 | 168.454 | 609.622,85 |
| 15/1/2026 | 3,5250 | -0,14% | 3,5000 | 3,5350 | 3,5000 | 21.970 | 77.335,45 |
| 14/1/2026 | 3,5300 | 1,00% | 3,5000 | 3,5350 | 3,4800 | 88.107 | 309.274,11 |
| 13/1/2026 | 3,4950 | 0,29% | 3,4750 | 3,4950 | 3,4300 | 38.274 | 132.467,80 |
| 12/1/2026 | 3,4850 | 0,29% | 3,4300 | 3,4850 | 3,4150 | 39.425 | 135.742,33 |
| 09/1/2026 | 3,4750 | -1,00% | 3,5100 | 3,5100 | 3,4600 | 25.871 | 90.047,49 |
| 08/1/2026 | 3,5100 | 0,29% | 3,5000 | 3,5100 | 3,4400 | 26.372 | 91.962,29 |
| 07/1/2026 | 3,5000 | 0,00% | 3,4950 | 3,5000 | 3,4750 | 21.109 | 73.764,55 |
| 05/1/2026 | 3,5000 | 1,16% | 3,4600 | 3,5000 | 3,4500 | 34.072 | 118.533,65 |
| 02/1/2026 | 3,4600 | 0,44% | 3,4450 | 3,4650 | 3,4250 | 78.571 | 271.071,80 |
| 31/12/2025 | 3,4450 | 0,29% | 3,4500 | 3,4600 | 3,3950 | 33.623 | 115.480,71 |
| 30/12/2025 | 3,4350 | 0,29% | 3,4300 | 3,4400 | 3,4100 | 30.251 | 103.681,86 |
| 29/12/2025 | 3,4250 | 0,74% | 3,3700 | 3,4500 | 3,2250 | 60.246 | 205.299,44 |
| 23/12/2025 | 3,4000 | -0,15% | 3,4050 | 3,4650 | 3,4000 | 98.967 | 339.399,63 |
| 22/12/2025 | 3,4050 | 1,79% | 3,3700 | 3,4200 | 3,2850 | 71.038 | 238.341,44 |
| 19/12/2025 | 3,3450 | 2,29% | 3,2700 | 3,3450 | 3,2600 | 45.582 | 150.102,91 |
| 18/12/2025 | 3,2700 | -1,21% | 3,3000 | 3,3250 | 3,2700 | 76.083 | 250.509,90 |
| 17/12/2025 | 3,3100 | -0,90% | 3,3450 | 3,3450 | 3,2800 | 41.444 | 137.352,42 |
| 16/12/2025 | 3,3400 | -2,34% | 3,4050 | 3,4050 | 3,2800 | 53.169 | 177.745,00 |
| 15/12/2025 | 3,4200 | 0,59% | 3,4000 | 3,4200 | 3,3400 | 31.924 | 107.482,63 |
| 12/12/2025 | 3,4000 | -0,58% | 3,4200 | 3,4200 | 3,3700 | 30.270 | 102.975,55 |
| 11/12/2025 | 3,4200 | -0,29% | 3,4300 | 3,4300 | 3,3800 | 28.782 | 98.237,83 |
| 10/12/2025 | 3,4300 | 0,59% | 3,4250 | 3,4350 | 3,4150 | 37.058 | 126.987,58 |
| 09/12/2025 | 3,4100 | 0,29% | 3,4000 | 3,4100 | 3,3850 | 22.669 | 76.967,30 |
| 08/12/2025 | 3,4000 | -0,87% | 3,4400 | 3,4600 | 3,4000 | 46.417 | 159.035,88 |
| 05/12/2025 | 3,4300 | 0,29% | 3,4200 | 3,4500 | 3,3900 | 61.371 | 209.675,83 |
| 04/12/2025 | 3,4200 | -0,87% | 3,4600 | 3,4600 | 3,3900 | 38.261 | 130.891,88 |
| 03/12/2025 | 3,4500 | -0,29% | 3,4500 | 3,4700 | 3,4200 | 62.595 | 215.814,54 |
| 02/12/2025 | 3,4600 | 0,00% | 3,4600 | 3,4800 | 3,4500 | 47.964 | 165.962,17 |
| 01/12/2025 | 3,4600 | 0,58% | 3,4050 | 3,4700 | 3,4000 | 53.080 | 182.381,10 |
| 28/11/2025 | 3,4400 | 0,58% | 3,3850 | 3,4400 | 3,3650 | 84.605 | 288.612,57 |
| 27/11/2025 | 3,4200 | 0,88% | 3,4200 | 3,4200 | 3,3800 | 191.106 | 634.236,50 |
| 26/11/2025 | 3,3900 | -1,17% | 3,4000 | 3,4600 | 3,3600 | 58.804 | 201.758,36 |
| 25/11/2025 | 3,4300 | 0,88% | 3,4000 | 3,4650 | 3,3900 | 69.309 | 237.806,97 |
| 24/11/2025 | 3,4000 | 0,59% | 3,3800 | 3,4200 | 3,3700 | 32.611 | 110.625,51 |
| 21/11/2025 | 3,3800 | 0,00% | 3,3200 | 3,3800 | 3,3050 | 42.860 | 143.803,23 |
| 20/11/2025 | 3,3800 | 0,90% | 3,3400 | 3,3950 | 3,3400 | 51.500 | 173.426,75 |
| 19/11/2025 | 3,3500 | 0,75% | 3,2950 | 3,3500 | 3,2950 | 37.456 | 124.916,71 |
| 18/11/2025 | 3,3250 | -0,30% | 3,3350 | 3,3350 | 3,2400 | 41.131 | 135.685,11 |
| 17/11/2025 | 3,3350 | -0,15% | 3,3500 | 3,3500 | 3,3000 | 42.507 | 141.447,37 |
| 14/11/2025 | 3,3400 | 0,30% | 3,3050 | 3,3400 | 3,2900 | 33.250 | 110.596,07 |
| 13/11/2025 | 3,3300 | 2,15% | 3,2750 | 3,3400 | 3,2750 | 68.708 | 227.619,33 |
| 12/11/2025 | 3,2600 | 0,31% | 3,2000 | 3,2600 | 3,2000 | 26.575 | 86.148,80 |
| 11/11/2025 | 3,2500 | -0,46% | 3,2600 | 3,2600 | 3,1800 | 57.845 | 186.159,99 |
| 10/11/2025 | 3,2650 | 1,08% | 3,2650 | 3,2650 | 3,2100 | 55.102 | 178.130,95 |
| 07/11/2025 | 3,2300 | 0,00% | 3,1900 | 3,2300 | 3,1600 | 37.341 | 119.461,51 |
| 06/11/2025 | 3,2300 | -0,31% | 3,2300 | 3,2350 | 3,1900 | 22.269 | 71.741,31 |
| 05/11/2025 | 3,2400 | 0,47% | 3,2200 | 3,2600 | 3,2000 | 25.604 | 82.695,04 |
| 04/11/2025 | 3,2250 | -1,07% | 3,1950 | 3,2250 | 3,1700 | 33.139 | 105.966,19 |
| 03/11/2025 | 3,2600 | 0,93% | 3,2300 | 3,2600 | 3,2150 | 27.195 | 88.031,61 |
| 31/10/2025 | 3,2300 | -1,67% | 3,2800 | 3,2900 | 3,1750 | 31.456 | 101.656,23 |
| 30/10/2025 | 3,2850 | -0,30% | 3,2950 | 3,2950 | 3,2550 | 25.837 | 84.558,38 |
| 29/10/2025 | 3,2950 | 0,76% | 3,2800 | 3,3000 | 3,2150 | 34.968 | 114.112,71 |
| 27/10/2025 | 3,2700 | 0,31% | 3,2600 | 3,2900 | 3,2300 | 22.930 | 74.751,23 |
| 24/10/2025 | 3,2600 | 0,93% | 3,2700 | 3,2800 | 3,2000 | 42.511 | 138.318,87 |
| 23/10/2025 | 3,2300 | -0,62% | 3,2050 | 3,2400 | 3,1700 | 25.004 | 80.384,16 |
| 22/10/2025 | 3,2500 | -0,15% | 3,2500 | 3,2600 | 3,2000 | 30.715 | 99.146,14 |
| 21/10/2025 | 3,2550 | 0,31% | 3,2400 | 3,2600 | 3,1800 | 34.666 | 111.608,66 |
| 20/10/2025 | 3,2450 | 0,78% | 3,2450 | 3,2600 | 3,1500 | 54.011 | 172.818,25 |
| 17/10/2025 | 3,2200 | 1,26% | 3,1500 | 3,2200 | 3,1000 | 93.356 | 293.662,02 |
| 16/10/2025 | 3,1800 | -1,24% | 3,2200 | 3,2200 | 3,1500 | 81.485 | 258.840,86 |
| 15/10/2025 | 3,2200 | -1,38% | 3,2600 | 3,2750 | 3,1700 | 106.268 | 342.220,16 |
| 14/10/2025 | 3,2650 | -0,76% | 3,2700 | 3,2950 | 3,2450 | 56.512 | 184.617,22 |
| 13/10/2025 | 3,2900 | -1,79% | 3,3500 | 3,3500 | 3,2750 | 79.118 | 261.009,14 |
| 10/10/2025 | 3,3500 | -0,15% | 3,3450 | 3,3700 | 3,3300 | 105.202 | 352.507,18 |
| 09/10/2025 | 3,3550 | 0,00% | 3,3600 | 3,3650 | 3,3050 | 30.762 | 102.698,15 |
| 08/10/2025 | 3,3550 | 1,98% | 3,3050 | 3,3700 | 3,2950 | 30.848 | 102.859,02 |
| 07/10/2025 | 3,2900 | -1,64% | 3,2800 | 3,3450 | 3,2800 | 102.438 | 337.315,93 |
| 06/10/2025 | 3,3450 | -1,04% | 3,3500 | 3,3500 | 3,2800 | 94.087 | 310.883,74 |
| 03/10/2025 | 3,3800 | -0,15% | 3,3700 | 3,4200 | 3,3300 | 60.153 | 202.845,27 |
| 02/10/2025 | 3,3850 | -0,73% | 3,3700 | 3,4050 | 3,3550 | 31.019 | 104.666,15 |
| 01/10/2025 | 3,4100 | 0,74% | 3,3850 | 3,4150 | 3,3400 | 54.529 | 184.527,84 |
| 30/9/2025 | 3,3850 | 1,04% | 3,3150 | 3,4000 | 3,2950 | 61.445 | 205.316,48 |
| 29/9/2025 | 3,3500 | -2,62% | 3,4400 | 3,4400 | 3,3200 | 102.471 | 344.235,94 |
| 26/9/2025 | 3,4400 | -5,36% | 3,6200 | 3,6200 | 3,3450 | 253.012 | 876.328,80 |
| 25/9/2025 | 3,6350 | -0,14% | 3,6400 | 3,7100 | 3,5650 | 140.383 | 511.798,84 |
| 24/9/2025 | 3,6400 | 2,68% | 3,5050 | 3,6700 | 3,5050 | 158.491 | 573.476,88 |
| 23/9/2025 | 3,5450 | 0,71% | 3,4400 | 3,5450 | 3,4400 | 69.396 | 244.300,22 |
| 22/9/2025 | 3,5200 | 1,00% | 3,4800 | 3,5450 | 3,4700 | 106.210 | 371.198,67 |
| 19/9/2025 | 3,4850 | -0,14% | 3,4500 | 3,4950 | 3,4500 | 31.547 | 109.902,75 |
| 18/9/2025 | 3,4900 | 0,29% | 3,4800 | 3,5200 | 3,4700 | 48.514 | 169.085,10 |
| 17/9/2025 | 3,4800 | -0,57% | 3,4900 | 3,5250 | 3,3700 | 64.626 | 221.853,97 |
| 16/9/2025 | 3,5000 | 0,00% | 3,5000 | 3,5200 | 3,4700 | 43.189 | 150.726,46 |
| 15/9/2025 | 3,5000 | -1,13% | 3,5400 | 3,5600 | 3,4700 | 45.520 | 159.944,55 |
| 12/9/2025 | 3,5400 | -0,42% | 3,5900 | 3,5900 | 3,5150 | 156.197 | 554.863,43 |
| 11/9/2025 | 3,5550 | 3,04% | 3,4100 | 3,5800 | 3,4100 | 261.654 | 922.517,59 |
| 10/9/2025 | 3,4500 | 5,50% | 3,2500 | 3,4650 | 3,2500 | 238.824 | 811.149,53 |
| 09/9/2025 | 3,2700 | -0,91% | 3,3400 | 3,3400 | 3,2650 | 32.509 | 106.674,26 |
| 08/9/2025 | 3,3000 | 0,76% | 3,2300 | 3,3400 | 3,2250 | 70.505 | 231.463,74 |
| 05/9/2025 | 3,2750 | -0,15% | 3,2800 | 3,2800 | 3,2200 | 22.640 | 73.577,83 |
| 04/9/2025 | 3,2800 | -0,91% | 3,3150 | 3,3200 | 3,2200 | 117.382 | 380.685,69 |
| 03/9/2025 | 3,3100 | 1,07% | 3,2750 | 3,3100 | 3,2400 | 29.213 | 95.860,84 |
| 02/9/2025 | 3,2750 | -1,95% | 3,3200 | 3,3250 | 3,2400 | 65.843 | 215.951,45 |
| 01/9/2025 | 3,3400 | 1,98% | 3,2900 | 3,3900 | 3,2800 | 67.715 | 225.157,98 |
| 29/8/2025 | 3,2750 | -1,65% | 3,3000 | 3,3150 | 3,2500 | 46.715 | 153.404,37 |
| 28/8/2025 | 3,3300 | 0,00% | 3,3200 | 3,3500 | 3,2650 | 57.681 | 190.624,84 |
| 27/8/2025 | 3,3300 | -0,30% | 3,3500 | 3,3550 | 3,3000 | 56.973 | 189.096,32 |
| 26/8/2025 | 3,3400 | -1,62% | 3,3800 | 3,3800 | 3,3300 | 38.027 | 127.155,25 |
| 25/8/2025 | 3,3950 | 0,74% | 3,3900 | 3,4000 | 3,3600 | 33.762 | 114.248,50 |
| 22/8/2025 | 3,3700 | -0,44% | 3,3900 | 3,3900 | 3,3500 | 48.765 | 164.161,91 |
| 21/8/2025 | 3,3850 | -0,44% | 3,4200 | 3,4200 | 3,3700 | 24.878 | 84.646,16 |
| 20/8/2025 | 3,4000 | 0,00% | 3,3950 | 3,4000 | 3,3550 | 49.415 | 166.623,89 |
| 19/8/2025 | 3,4000 | -0,87% | 3,4200 | 3,4400 | 3,3700 | 34.379 | 116.994,29 |
| 18/8/2025 | 3,4300 | -1,44% | 3,4800 | 3,4800 | 3,4300 | 30.138 | 103.895,12 |
| 14/8/2025 | 3,4800 | 0,58% | 3,4350 | 3,4850 | 3,4350 | 41.741 | 144.451,08 |
| 13/8/2025 | 3,4600 | 0,58% | 3,4600 | 3,4700 | 3,4100 | 83.452 | 287.433,53 |
| 12/8/2025 | 3,4400 | -0,86% | 3,4500 | 3,5050 | 3,4050 | 64.492 | 222.134,54 |
| 11/8/2025 | 3,4700 | 2,21% | 3,3950 | 3,4800 | 3,3700 | 124.015 | 425.090,94 |
| 08/8/2025 | 3,3950 | 0,00% | 3,3950 | 3,4300 | 3,3800 | 37.382 | 127.309,91 |
| 07/8/2025 | 3,3950 | 0,74% | 3,3800 | 3,4400 | 3,3500 | 48.477 | 164.713,76 |
| 06/8/2025 | 3,3700 | -0,44% | 3,3850 | 3,3850 | 3,3250 | 26.178 | 87.924,62 |
| 05/8/2025 | 3,3850 | 1,80% | 3,3550 | 3,3900 | 3,3250 | 56.580 | 189.792,04 |
| 04/8/2025 | 3,3250 | -0,15% | 3,3200 | 3,3450 | 3,3000 | 32.626 | 108.081,92 |
| 01/8/2025 | 3,3300 | -0,15% | 3,3100 | 3,3300 | 3,2900 | 68.291 | 225.941,82 |
| 31/7/2025 | 3,3350 | -0,30% | 3,3450 | 3,3650 | 3,3250 | 48.153 | 160.985,64 |
| 30/7/2025 | 3,3450 | -1,18% | 3,3850 | 3,3850 | 3,3300 | 29.650 | 99.396,37 |
| 29/7/2025 | 3,3850 | 1,35% | 3,3400 | 3,3850 | 3,3300 | 51.728 | 173.168,20 |
| 28/7/2025 | 3,3400 | -2,91% | 3,4100 | 3,4100 | 3,3350 | 34.775 | 116.936,00 |
| 25/7/2025 | 3,4400 | 0,58% | 3,4100 | 3,4400 | 3,3750 | 38.036 | 129.024,44 |
| 24/7/2025 | 3,4200 | 0,59% | 3,3950 | 3,4700 | 3,3800 | 81.654 | 279.304,16 |
| 23/7/2025 | 3,4000 | -0,29% | 3,4300 | 3,4500 | 3,3850 | 43.676 | 148.660,50 |
| 22/7/2025 | 3,4100 | -1,87% | 3,4200 | 3,4600 | 3,3750 | 45.144 | 154.204,63 |
| 21/7/2025 | 3,4750 | -0,71% | 3,5450 | 3,5500 | 3,4350 | 57.067 | 197.983,49 |
| 18/7/2025 | 3,5000 | 2,49% | 3,4200 | 3,5400 | 3,3800 | 114.419 | 395.645,10 |
| 17/7/2025 | 3,4150 | 0,74% | 3,4000 | 3,4150 | 3,3600 | 41.793 | 141.225,72 |
| 16/7/2025 | 3,3900 | -0,44% | 3,4050 | 3,4200 | 3,3900 | 32.856 | 111.853,92 |
| 15/7/2025 | 3,4050 | 1,04% | 3,3900 | 3,4300 | 3,3750 | 61.314 | 208.123,97 |
| 14/7/2025 | 3,3700 | -1,03% | 3,3950 | 3,3950 | 3,3400 | 29.076 | 98.134,72 |
| 11/7/2025 | 3,4050 | 0,29% | 3,4200 | 3,4250 | 3,3550 | 24.968 | 84.418,63 |
| 10/7/2025 | 3,3950 | 0,74% | 3,3600 | 3,4300 | 3,3400 | 86.320 | 292.027,84 |
| 09/7/2025 | 3,3700 | -0,88% | 3,4100 | 3,4100 | 3,3300 | 74.531 | 251.612,68 |
| 08/7/2025 | 3,4000 | 0,89% | 3,3700 | 3,4450 | 3,3500 | 46.822 | 159.145,15 |
| 07/7/2025 | 3,3700 | -1,03% | 3,4350 | 3,4350 | 3,3500 | 30.879 | 103.979,61 |
| 04/7/2025 | 3,4050 | 0,15% | 3,4000 | 3,4050 | 3,3250 | 45.292 | 152.480,94 |
| 03/7/2025 | 3,4000 | -1,45% | 3,4600 | 3,4750 | 3,3850 | 51.840 | 177.544,33 |
| 02/7/2025 | 3,4500 | 1,77% | 3,3650 | 3,4600 | 3,3300 | 28.487 | 96.995,09 |
| 01/7/2025 | 3,3900 | 0,59% | 3,3700 | 3,3950 | 3,3500 | 49.812 | 168.074,40 |
| 30/6/2025 | 3,3700 | 0,00% | 3,3800 | 3,4150 | 3,3700 | 28.035 | 95.001,65 |
| 27/6/2025 | 3,3700 | -3,58% | 3,5000 | 3,5000 | 3,3450 | 131.054 | 446.471,52 |
| 26/6/2025 | 3,4950 | 1,01% | 3,4800 | 3,5050 | 3,4100 | 59.340 | 206.151,43 |
| 25/6/2025 | 3,4600 | 3,90% | 3,3050 | 3,4600 | 3,3050 | 42.530 | 144.309,53 |
| 24/6/2025 | 3,3300 | 0,60% | 3,3700 | 3,3900 | 3,3150 | 73.294 | 245.855,94 |
| 23/6/2025 | 3,3100 | -0,75% | 3,3100 | 3,3350 | 3,2800 | 49.822 | 164.729,11 |
| 20/6/2025 | 3,3350 | 0,15% | 3,3200 | 3,3850 | 3,2950 | 59.183 | 196.812,05 |
| 19/6/2025 | 3,3300 | -1,77% | 3,3800 | 3,3800 | 3,2900 | 47.303 | 156.972,59 |
| 18/6/2025 | 3,3900 | 0,89% | 3,3950 | 3,4400 | 3,3200 | 51.143 | 173.039,15 |
| 17/6/2025 | 3,3600 | -3,86% | 3,4750 | 3,4750 | 3,3550 | 102.730 | 349.220,37 |
| 16/6/2025 | 3,4950 | -1,55% | 3,5250 | 3,5300 | 3,4600 | 57.894 | 202.392,12 |
| 13/6/2025 | 3,5500 | -0,28% | 3,5000 | 3,5500 | 3,4300 | 62.908 | 219.515,96 |
| 12/6/2025 | 3,5600 | -1,39% | 3,6900 | 3,6900 | 3,5300 | 37.671 | 134.208,86 |
| 11/6/2025 | 3,6100 | -1,77% | 3,6750 | 3,7050 | 3,6100 | 56.858 | 207.187,21 |
| 10/6/2025 | 3,6750 | 1,10% | 3,5650 | 3,7300 | 3,5650 | 104.146 | 382.822,89 |
| 06/6/2025 | 3,6350 | 2,11% | 3,5800 | 3,6400 | 3,5700 | 33.681 | 121.233,70 |
| 05/6/2025 | 3,5600 | -1,66% | 3,6300 | 3,6300 | 3,5550 | 20.684 | 74.061,41 |
| 04/6/2025 | 3,6200 | 0,00% | 3,6200 | 3,6450 | 3,5900 | 91.972 | 333.230,53 |
| 03/6/2025 | 3,6200 | 6,47% | 3,3900 | 3,6500 | 3,3700 | 133.886 | 467.475,70 |
| 02/6/2025 | 3,4000 | -2,86% | 3,4900 | 3,5000 | 3,3800 | 78.167 | 268.900,59 |
| 30/5/2025 | 3,5000 | -1,13% | 3,5150 | 3,5350 | 3,4750 | 55.849 | 195.761,36 |
| 29/5/2025 | 3,5400 | -0,28% | 3,5500 | 3,5550 | 3,5150 | 47.049 | 166.304,43 |
| 28/5/2025 | 3,5500 | 0,00% | 3,5800 | 3,5850 | 3,5350 | 62.545 | 222.337,63 |
| 27/5/2025 | 3,5500 | -1,39% | 3,6100 | 3,6250 | 3,5400 | 62.534 | 223.000,07 |
| 26/5/2025 | 3,6000 | 2,71% | 3,5200 | 3,6150 | 3,5000 | 128.289 | 454.306,65 |
| 23/5/2025 | 3,5050 | -1,41% | 3,5350 | 3,5950 | 3,4800 | 87.804 | 309.557,97 |
| 22/5/2025 | 3,5550 | -1,25% | 3,5900 | 3,6000 | 3,5300 | 66.698 | 236.967,38 |
| 21/5/2025 | 3,6000 | -0,14% | 3,6200 | 3,6200 | 3,5850 | 66.990 | 240.942,90 |
| 20/5/2025 | 3,6050 | -1,50% | 3,6600 | 3,6600 | 3,5900 | 100.249 | 362.701,34 |
| 19/5/2025 | 3,6600 | -0,41% | 3,6750 | 3,6800 | 3,5950 | 74.634 | 270.496,71 |
| 16/5/2025 | 3,6750 | -0,68% | 3,7000 | 3,7400 | 3,6450 | 80.501 | 296.972,32 |
| 15/5/2025 | 3,7000 | 0,27% | 3,7200 | 3,7200 | 3,6650 | 56.295 | 207.941,89 |
| 14/5/2025 | 3,6900 | 0,14% | 3,6650 | 3,7650 | 3,6650 | 54.112 | 200.714,93 |
| 13/5/2025 | 3,6850 | -1,34% | 3,7450 | 3,7450 | 3,6550 | 60.841 | 223.910,41 |
| 12/5/2025 | 3,7350 | 0,40% | 3,7600 | 3,7650 | 3,7150 | 97.846 | 366.104,41 |
| 09/5/2025 | 3,7200 | 5,08% | 3,5400 | 3,7400 | 3,5400 | 133.273 | 486.193,46 |
| 08/5/2025 | 3,5400 | -2,16% | 3,6000 | 3,6100 | 3,4950 | 93.482 | 330.264,23 |
| 07/5/2025 | 3,6180 | -1,42% | 3,6500 | 3,6880 | 3,5610 | 61.264 | 221.063,87 |
| 06/5/2025 | 3,6700 | -0,76% | 3,6950 | 3,6990 | 3,6400 | 26.129 | 95.932,20 |
| 05/5/2025 | 3,6980 | -2,48% | 3,7410 | 3,7890 | 3,6560 | 73.395 | 272.170,94 |
| 02/5/2025 | 3,7920 | -0,08% | 3,8180 | 3,8300 | 3,7230 | 65.302 | 247.516,80 |
| 30/4/2025 | 3,7950 | -0,39% | 3,8380 | 3,8380 | 3,7740 | 77.758 | 296.171,34 |
| 29/4/2025 | 3,8100 | -1,14% | 3,8790 | 3,8800 | 3,7900 | 36.552 | 139.651,38 |
| 28/4/2025 | 3,8540 | 2,53% | 3,8180 | 3,8770 | 3,7910 | 48.710 | 186.766,90 |
| 25/4/2025 | 3,7590 | 1,73% | 3,7000 | 3,7750 | 3,6900 | 37.612 | 140.120,05 |
| 24/4/2025 | 3,6950 | -0,67% | 3,7400 | 3,7400 | 3,6710 | 49.618 | 183.446,77 |
| 23/4/2025 | 3,7200 | 1,11% | 3,7700 | 3,7700 | 3,6700 | 50.049 | 185.434,21 |
| 22/4/2025 | 3,6790 | -1,31% | 3,6700 | 3,6900 | 3,6500 | 61.048 | 224.446,46 |
| 17/4/2025 | 3,7280 | -0,27% | 3,7870 | 3,7870 | 3,6800 | 32.733 | 122.640,40 |
| 16/4/2025 | 3,7380 | 0,21% | 3,7300 | 3,7700 | 3,6700 | 55.707 | 207.226,18 |
| 15/4/2025 | 3,7300 | -0,21% | 3,8400 | 3,8470 | 3,7130 | 102.247 | 383.302,93 |
| 14/4/2025 | 3,7380 | 10,33% | 3,4000 | 3,7380 | 3,4000 | 127.273 | 457.635,04 |
| 11/4/2025 | 3,3880 | -0,21% | 3,3400 | 3,4100 | 3,3400 | 67.279 | 226.579,53 |
| 10/4/2025 | 3,3950 | 4,65% | 3,5100 | 3,5490 | 3,3600 | 171.992 | 588.983,54 |
| 09/4/2025 | 3,2440 | -4,87% | 3,2710 | 3,4000 | 3,1100 | 186.057 | 603.920,48 |
| 08/4/2025 | 3,4100 | 6,56% | 3,2000 | 3,4580 | 3,2000 | 274.996 | 908.045,84 |
| 07/4/2025 | 3,2000 | -10,86% | 3,2200 | 3,2200 | 3,1000 | 369.298 | 1.169.580,08 |
| 04/4/2025 | 3,5900 | -8,65% | 3,8450 | 3,8960 | 3,5100 | 439.486 | 1.602.349,52 |
| 03/4/2025 | 3,9300 | -5,23% | 4,0300 | 4,0700 | 3,9300 | 263.574 | 1.051.160,49 |
| 02/4/2025 | 4,1470 | -2,26% | 4,2400 | 4,2400 | 4,1320 | 194.492 | 810.220,09 |
| 01/4/2025 | 4,2430 | -0,82% | 4,2430 | 4,2880 | 4,2400 | 164.887 | 702.679,42 |
| 31/3/2025 | 4,2780 | -4,70% | 4,4100 | 4,4380 | 4,2300 | 261.522 | 1.130.870,93 |
| 28/3/2025 | 4,4890 | -1,77% | 4,5500 | 4,5500 | 4,4100 | 302.674 | 1.363.013,75 |
| 27/3/2025 | 4,5700 | 0,00% | 4,6900 | 4,6990 | 4,5500 | 368.107 | 1.691.764,86 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΤΣΟΦΤ | 29,0000 | 9,02 % | 2,4000 | 1 |
| ΠΑΙΡ | 0,9400 | 8,05 % | 0,0700 | 44 |
| ΛΕΒΚ | 0,3000 | 7,14 % | 0,0200 | 1 |
| ΑΑΑΚ | 6,5000 | 6,56 % | 0,4000 | 3 |
| ΑΚΡΙΤ | 1,0700 | 4,90 % | 0,0500 | 600 |
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 0,0900 | 20.670 |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 0,0350 | 2.081 |
| ACAG | 7,3100 | 3,84 % | 0,2700 | 110.464 |
| ΒΙΝΤΑ | 7,6000 | 3,40 % | 0,2500 | 105 |
| ΤΖΚΑ | 1,5000 | 3,09 % | 0,0450 | 302 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2240 | -2,40 % | -0,1040 | 37.094.746 |
| ΠΕΙΡ | 8,7060 | -0,80 % | -0,0700 | 31.038.532 |
| ΕΤΕ | 15,3900 | -1,66 % | -0,2600 | 25.521.555 |
| MTLN | 47,4000 | 2,38 % | 1,1000 | 24.962.592 |
| ΑΛΦΑ | 4,1250 | -1,74 % | -0,0730 | 22.734.244 |
| ΔΕΗ | 20,3200 | 2,57 % | 0,5100 | 11.583.190 |
| ΓΕΚΤΕΡΝΑ | 33,3000 | 0,85 % | 0,2800 | 10.813.191 |
| ΟΠΑΠ | 17,4000 | 1,99 % | 0,3400 | 9.279.477 |
| ΜΠΕΛΑ | 25,2400 | 0,16 % | 0,0400 | 6.257.509 |
| ΜΟΗ | 34,1800 | 1,06 % | 0,3600 | 5.424.688 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,2240 | -2,40 % | 8.588.548 | 37,09εκ. |
| ΑΛΦΑ | 4,1250 | -1,74 % | 5.393.595 | 22,73εκ. |
| ΠΕΙΡ | 8,7060 | -0,80 % | 3.519.882 | 31,04εκ. |
| BYLOT | 1,0180 | -1,17 % | 1.811.188 | 1,86εκ. |
| ΕΤΕ | 15,3900 | -1,66 % | 1.633.866 | 25,52εκ. |
| CREDIA | 1,4860 | -1,07 % | 615.229 | 918,3χιλ. |
| ΔΕΗ | 20,3200 | 2,57 % | 571.449 | 11,58εκ. |
| ΟΠΑΠ | 17,4000 | 1,99 % | 534.968 | 9,28εκ. |
| MTLN | 47,4000 | 2,38 % | 528.271 | 24,96εκ. |
| OPTIMA | 8,6300 | 2,98 % | 469.561 | 4,06εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| YKNOT | 2,1800 | 2,35 % | 85.327 | 1,12 % |
| REALCONS | 6,1400 | -2,54 % | 233.368 | 1,09 % |
| MTLN | 47,4000 | 2,38 % | 528.271 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 33,3000 | 0,85 % | 323.092 | 0,31 % |
| ACAG | 7,3100 | 3,84 % | 110.464 | 0,30 % |
| ΠΕΙΡ | 8,7060 | -0,80 % | 3.519.882 | 0,28 % |
| ΒΙΟΚΑ | 1,8500 | 0,54 % | 67.070 | 0,28 % |
| ΑΒΑΞ | 3,4300 | -0,87 % | 364.546 | 0,25 % |
| ΕΥΡΩΒ | 4,2240 | -2,40 % | 8.589.475 | 0,24 % |
| ΑΛΦΑ | 4,1250 | -1,74 % | 5.393.595 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,9800 | 4,76 % | 20.670 | 7,94 % |
| ΜΑΘΙΟ | 0,8750 | 4,17 % | 2.081 | 6,55 % |
| ΤΡΑΣΤΟΡ | 1,3300 | 1,53 % | 4.190 | 6,11 % |
| ΔΑΑ | 11,6200 | 2,11 % | 108.145 | 5,71 % |
| ACAG | 7,3100 | 3,84 % | 110.464 | 5,68 % |
| ΓΚΜΕΖΖ | 0,4930 | -1,20 % | 36.659 | 5,51 % |
| TREK | 3,1400 | -0,63 % | 1.105 | 5,38 % |
| YKNOT | 2,1800 | 2,35 % | 85.327 | 5,16 % |
| ΟΤΟΕΛ | 13,0000 | 1,25 % | 50.814 | 5,14 % |
| ΕΛΛΑΚΤΩΡ | 1,4120 | -0,70 % | 166.390 | 5,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|