| 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
ΦΑΙΣ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΦΑΙΣ)
3,2750 €
-0,0050 (-0,15%)
- Άνοιγμα 3,2800
- Υψηλό 3,2800
- Χαμηλό 3,2200
- Όγκος 22.640
- Τζίρος 73.577 €
- Πράξεις 92
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|
| 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.% |
|---|