| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4600 | -6,88 % | -0,0340 | 100 |
| ΦΛΕΞΟ | 8,3500 | -5,65 % | -0,5000 | 1.200 |
| ΟΠΤΡΟΝ | 2,1600 | -4,42 % | -0,1000 | 800 |
| ΝΤΟΠΛΕΡ | 0,6250 | -3,10 % | -0,0200 | 8.231 |
| ΙΝΤΕΤ | 1,3150 | -2,59 % | -0,0350 | 7.171 |
| ΣΙΔΜΑ | 1,5600 | -2,50 % | -0,0400 | 3.283 |
| ΠΡΔ | 0,4980 | -2,35 % | -0,0120 | 66.584 |
| ΙΚΤΙΝ | 0,4095 | -2,03 % | -0,0085 | 160.613 |
| ΙΛΥΔΑ | 4,8900 | -2,00 % | -0,1000 | 162.027 |
| ΣΠΙ | 0,6180 | -1,90 % | -0,0120 | 36.378 |
Συνεχης ενημερωση
ALTER EGO MEDIA Α.Ε. (AEM)
6,5950 €
0,1000 (1,54%)
- Άνοιγμα 6,4950
- Υψηλό 6,6150
- Χαμηλό 6,4450
- Όγκος 636.841
- Τζίρος 4.194.044 €
- Πράξεις 487
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/10/2025 | 6,5950 | 1,54% | 6,4950 | 6,6150 | 6,4450 | 636.841 | 4.194.044,59 |
| 08/10/2025 | 6,4950 | -1,29% | 6,5600 | 6,7400 | 6,4750 | 137.690 | 908.331,30 |
| 07/10/2025 | 6,5800 | 3,70% | 6,3500 | 6,5800 | 6,2900 | 75.420 | 480.343,02 |
| 06/10/2025 | 6,3450 | -1,25% | 6,4250 | 6,4750 | 6,2950 | 79.046 | 503.310,22 |
| 03/10/2025 | 6,4250 | 1,02% | 6,3500 | 6,5450 | 6,3500 | 87.195 | 560.451,78 |
| 02/10/2025 | 6,3600 | 1,92% | 6,2250 | 6,3600 | 6,2000 | 69.391 | 437.380,16 |
| 01/10/2025 | 6,2400 | 1,13% | 6,1300 | 6,2450 | 6,1050 | 99.075 | 612.917,77 |
| 30/9/2025 | 6,1700 | -0,40% | 6,1950 | 6,2100 | 6,1000 | 93.395 | 573.525,34 |
| 29/9/2025 | 6,1950 | -0,88% | 6,2500 | 6,2650 | 5,9650 | 452.349 | 2.772.973,17 |
| 26/9/2025 | 6,2500 | -1,42% | 6,3400 | 6,3400 | 6,2000 | 78.963 | 495.246,59 |
| 25/9/2025 | 6,3400 | 1,04% | 6,3200 | 6,3400 | 6,2450 | 331.362 | 2.082.850,70 |
| 24/9/2025 | 6,2750 | 0,32% | 6,2550 | 6,3050 | 6,2500 | 72.746 | 456.605,79 |
| 23/9/2025 | 6,2550 | 0,24% | 6,1950 | 6,2800 | 6,1950 | 58.334 | 364.694,94 |
| 22/9/2025 | 6,2400 | 0,65% | 6,1950 | 6,3500 | 6,1850 | 93.804 | 587.654,18 |
| 19/9/2025 | 6,2000 | 0,57% | 6,1400 | 6,2800 | 6,1300 | 193.777 | 1.203.183,73 |
| 18/9/2025 | 6,1650 | -0,40% | 6,2000 | 6,2100 | 6,1350 | 47.009 | 290.582,77 |
| 17/9/2025 | 6,1900 | 0,16% | 6,1800 | 6,2000 | 6,0650 | 125.337 | 772.504,13 |
| 16/9/2025 | 6,1800 | 0,24% | 6,1650 | 6,2300 | 6,1400 | 229.749 | 1.422.155,72 |
| 15/9/2025 | 6,1650 | -0,16% | 6,1950 | 6,2200 | 6,1350 | 49.526 | 305.350,89 |
| 12/9/2025 | 6,1750 | 0,24% | 6,1850 | 6,1850 | 6,0800 | 73.883 | 452.959,69 |
| 11/9/2025 | 6,1600 | -1,91% | 6,2200 | 6,2800 | 6,1400 | 98.976 | 614.040,77 |
| 10/9/2025 | 6,2800 | 2,61% | 6,1200 | 6,2800 | 6,1200 | 249.088 | 1.543.769,28 |
| 09/9/2025 | 6,1200 | -0,81% | 6,1200 | 6,2300 | 6,0900 | 210.785 | 1.300.777,31 |
| 08/9/2025 | 6,1700 | 2,83% | 6,0000 | 6,2000 | 5,9650 | 316.959 | 1.927.489,24 |
| 05/9/2025 | 6,0000 | 0,33% | 5,9950 | 6,0300 | 5,8800 | 219.108 | 1.310.060,57 |
| 04/9/2025 | 5,9800 | 2,05% | 5,9000 | 5,9800 | 5,8750 | 184.896 | 1.097.765,50 |
| 03/9/2025 | 5,8600 | 0,69% | 5,7800 | 5,8600 | 5,7800 | 122.369 | 714.687,56 |
| 02/9/2025 | 5,8200 | -0,34% | 5,8400 | 5,8500 | 5,6800 | 118.419 | 686.362,46 |
| 01/9/2025 | 5,8400 | 0,69% | 5,8550 | 5,8550 | 5,7300 | 94.090 | 543.676,51 |
| 29/8/2025 | 5,8000 | 0,87% | 5,7500 | 5,8350 | 5,7000 | 167.529 | 969.914,65 |
| 28/8/2025 | 5,7500 | 0,97% | 5,6950 | 5,7500 | 5,5950 | 125.641 | 709.882,37 |
| 27/8/2025 | 5,6950 | 0,44% | 5,6700 | 5,7400 | 5,6000 | 113.614 | 643.809,09 |
| 26/8/2025 | 5,6700 | -0,70% | 5,7100 | 5,7350 | 5,6450 | 54.149 | 307.457,61 |
| 25/8/2025 | 5,7100 | -0,35% | 5,7300 | 5,7800 | 5,6450 | 93.843 | 537.503,65 |
| 22/8/2025 | 5,7300 | -0,17% | 5,7000 | 5,8150 | 5,7000 | 64.896 | 373.442,82 |
| 21/8/2025 | 5,7400 | 0,35% | 5,7200 | 5,8300 | 5,7000 | 59.039 | 340.741,96 |
| 20/8/2025 | 5,7200 | 0,35% | 5,7200 | 5,7950 | 5,6000 | 153.983 | 873.179,74 |
| 19/8/2025 | 5,7000 | -0,70% | 5,8250 | 5,8250 | 5,6600 | 168.029 | 969.924,91 |
| 18/8/2025 | 5,7400 | -1,88% | 5,8500 | 5,9000 | 5,7200 | 55.909 | 322.936,14 |
| 14/8/2025 | 5,8500 | 0,69% | 5,8700 | 5,9200 | 5,8100 | 106.209 | 623.753,69 |
| 13/8/2025 | 5,8100 | 0,69% | 5,8400 | 5,8400 | 5,7300 | 92.611 | 535.615,71 |
| 12/8/2025 | 5,7700 | -0,43% | 5,7600 | 5,8650 | 5,7500 | 146.585 | 851.842,35 |
| 11/8/2025 | 5,7950 | -0,43% | 5,8200 | 5,8350 | 5,7400 | 390.282 | 2.261.500,73 |
| 08/8/2025 | 5,8200 | 0,52% | 5,7900 | 5,8500 | 5,7600 | 118.680 | 689.444,06 |
| 07/8/2025 | 5,7900 | 1,67% | 5,7200 | 5,9200 | 5,6700 | 590.958 | 3.440.887,62 |
| 06/8/2025 | 5,6950 | 7,66% | 5,3000 | 5,7300 | 5,3000 | 630.507 | 3.477.119,58 |
| 05/8/2025 | 5,2900 | 1,73% | 5,3000 | 5,3250 | 5,2200 | 184.806 | 979.519,46 |
| 04/8/2025 | 5,2000 | 4,00% | 5,0800 | 5,2350 | 5,0800 | 205.799 | 1.062.909,91 |
| 01/8/2025 | 5,0000 | -3,19% | 5,1650 | 5,1950 | 4,9920 | 145.222 | 743.614,07 |
| 31/7/2025 | 5,1650 | 3,30% | 5,0300 | 5,1850 | 5,0200 | 546.612 | 2.787.644,29 |
| 30/7/2025 | 5,0000 | 1,09% | 4,9480 | 5,0350 | 4,9400 | 262.961 | 1.310.885,62 |
| 29/7/2025 | 4,9460 | 5,23% | 4,7000 | 4,9460 | 4,7000 | 294.847 | 1.430.592,43 |
| 28/7/2025 | 4,7000 | 1,29% | 4,6400 | 4,7200 | 4,6400 | 597.483 | 2.807.425,30 |
| 25/7/2025 | 4,6400 | -0,64% | 4,6200 | 4,6900 | 4,6200 | 73.839 | 342.311,38 |
| 24/7/2025 | 4,6700 | 0,86% | 4,6600 | 4,6980 | 4,6220 | 42.579 | 198.320,41 |
| 23/7/2025 | 4,6300 | -1,36% | 4,7000 | 4,7280 | 4,6300 | 62.106 | 290.200,06 |
| 22/7/2025 | 4,6940 | -0,13% | 4,7000 | 4,7140 | 4,6720 | 76.617 | 359.838,80 |
| 21/7/2025 | 4,7000 | -0,21% | 4,7100 | 4,7460 | 4,6660 | 114.507 | 539.114,35 |
| 18/7/2025 | 4,7100 | 0,21% | 4,8000 | 4,8200 | 4,6840 | 151.881 | 720.540,38 |
| 17/7/2025 | 4,7000 | 2,98% | 4,5640 | 4,7560 | 4,5500 | 473.776 | 2.215.543,35 |
| 16/7/2025 | 4,5640 | 4,01% | 4,3800 | 4,5700 | 4,3800 | 187.058 | 842.098,40 |
| 15/7/2025 | 4,3880 | 1,34% | 4,3300 | 4,4200 | 4,3300 | 88.523 | 387.435,52 |
| 14/7/2025 | 4,3300 | -1,37% | 4,3800 | 4,4000 | 4,3120 | 28.778 | 125.089,76 |
| 11/7/2025 | 4,3900 | -0,68% | 4,4100 | 4,4280 | 4,3720 | 26.113 | 114.884,89 |
| 10/7/2025 | 4,4200 | -0,23% | 4,4160 | 4,4320 | 4,3800 | 42.607 | 187.853,77 |
| 09/7/2025 | 4,4300 | -0,09% | 4,4340 | 4,4600 | 4,3880 | 60.592 | 267.976,44 |
| 08/7/2025 | 4,4340 | -0,36% | 4,4500 | 4,4700 | 4,4100 | 101.674 | 451.215,03 |
| 07/7/2025 | 4,4500 | -1,55% | 4,5200 | 4,5580 | 4,4440 | 28.675 | 128.655,43 |
| 04/7/2025 | 4,5200 | -1,01% | 4,5700 | 4,5700 | 4,4780 | 77.123 | 349.233,95 |
| 03/7/2025 | 4,5660 | 2,15% | 4,4700 | 4,5660 | 4,4400 | 177.874 | 807.649,66 |
| 02/7/2025 | 4,4700 | -0,36% | 4,4100 | 4,5380 | 4,4100 | 307.414 | 1.387.881,28 |
| 01/7/2025 | 4,4860 | 2,33% | 4,3700 | 4,5100 | 4,3700 | 137.384 | 613.214,35 |
| 30/6/2025 | 4,3840 | 1,81% | 4,2800 | 4,4000 | 4,2800 | 152.404 | 662.404,73 |
| 27/6/2025 | 4,3060 | -0,69% | 4,3300 | 4,4360 | 4,3000 | 45.829 | 197.885,56 |
| 26/6/2025 | 4,3360 | 0,42% | 4,3180 | 4,3900 | 4,2900 | 145.678 | 632.968,22 |
| 25/6/2025 | 4,3180 | -0,28% | 4,3580 | 4,3580 | 4,2800 | 108.172 | 465.918,98 |
| 24/6/2025 | 4,3300 | 1,07% | 4,2840 | 4,3740 | 4,2840 | 266.131 | 1.153.052,05 |
| 23/6/2025 | 4,2840 | -2,59% | 4,3980 | 4,3980 | 4,2720 | 56.021 | 240.564,92 |
| 20/6/2025 | 4,3980 | 0,05% | 4,3800 | 4,4500 | 4,3500 | 142.705 | 628.464,33 |
| 19/6/2025 | 4,3960 | 0,59% | 4,4000 | 4,4000 | 4,2900 | 203.682 | 881.665,53 |
| 18/6/2025 | 4,3700 | -1,97% | 4,4580 | 4,4800 | 4,3400 | 69.710 | 306.890,27 |
| 17/6/2025 | 4,4580 | -0,85% | 4,4720 | 4,4720 | 4,3500 | 107.133 | 472.280,25 |
| 16/6/2025 | 4,4960 | 1,49% | 4,4000 | 4,4960 | 4,3700 | 111.686 | 492.582,16 |
| 13/6/2025 | 4,4300 | -1,56% | 4,4600 | 4,4600 | 4,3400 | 111.429 | 489.674,30 |
| 12/6/2025 | 4,5000 | -1,83% | 4,5800 | 4,5800 | 4,4600 | 163.783 | 737.999,73 |
| 11/6/2025 | 4,5840 | 0,09% | 4,5600 | 4,6300 | 4,5380 | 191.065 | 877.815,27 |
| 10/6/2025 | 4,5800 | 2,92% | 4,4800 | 4,6000 | 4,4400 | 179.759 | 817.339,45 |
| 06/6/2025 | 4,4500 | -0,40% | 4,4680 | 4,5000 | 4,4100 | 48.238 | 215.712,86 |
| 05/6/2025 | 4,4680 | -0,49% | 4,4840 | 4,5140 | 4,4300 | 105.856 | 474.476,04 |
| 04/6/2025 | 4,4900 | 3,17% | 4,3520 | 4,5760 | 4,3520 | 210.734 | 940.235,59 |
| 03/6/2025 | 4,3520 | 2,40% | 4,2580 | 4,3880 | 4,2580 | 122.110 | 529.174,76 |
| 02/6/2025 | 4,2500 | -3,28% | 4,4000 | 4,4000 | 4,2400 | 65.237 | 279.146,80 |
| 30/5/2025 | 4,3940 | -1,61% | 4,4780 | 4,4800 | 4,3940 | 70.215 | 311.334,97 |
| 29/5/2025 | 4,4660 | -1,41% | 4,5000 | 4,5500 | 4,4660 | 86.939 | 391.565,00 |
| 28/5/2025 | 4,5300 | 0,44% | 4,5100 | 4,5860 | 4,5000 | 227.647 | 1.034.560,96 |
| 27/5/2025 | 4,5100 | 2,55% | 4,4100 | 4,5400 | 4,4000 | 346.201 | 1.553.403,26 |
| 26/5/2025 | 4,3980 | 5,22% | 4,1800 | 4,4280 | 4,1800 | 232.415 | 1.004.440,96 |
| 23/5/2025 | 4,1800 | -0,48% | 4,1980 | 4,2640 | 4,1220 | 105.613 | 444.914,90 |
| 22/5/2025 | 4,2000 | 0,48% | 4,1880 | 4,2080 | 4,1460 | 120.995 | 505.879,03 |
| 21/5/2025 | 4,1800 | -0,71% | 4,2100 | 4,2300 | 4,1680 | 31.779 | 133.248,20 |
| 20/5/2025 | 4,2100 | -0,19% | 4,2300 | 4,2400 | 4,2000 | 85.381 | 360.322,70 |
| 19/5/2025 | 4,2180 | 0,91% | 4,1820 | 4,2200 | 4,1620 | 81.864 | 343.283,29 |
| 16/5/2025 | 4,1800 | -0,19% | 4,1880 | 4,2120 | 4,1420 | 83.653 | 349.262,05 |
| 15/5/2025 | 4,1880 | 0,24% | 4,1800 | 4,2400 | 4,1320 | 156.125 | 654.636,67 |
| 14/5/2025 | 4,1780 | 2,40% | 4,0800 | 4,1960 | 4,0580 | 116.915 | 482.670,04 |
| 13/5/2025 | 4,0800 | -0,73% | 4,1200 | 4,1280 | 4,0600 | 79.332 | 324.441,11 |
| 12/5/2025 | 4,1100 | -0,48% | 4,1500 | 4,1880 | 4,0900 | 41.840 | 173.092,14 |
| 09/5/2025 | 4,1300 | 1,18% | 4,0900 | 4,1400 | 4,0740 | 92.611 | 381.005,22 |
| 08/5/2025 | 4,0820 | -0,10% | 4,0800 | 4,1000 | 4,0240 | 37.635 | 152.705,79 |
| 07/5/2025 | 4,0860 | -0,78% | 4,1180 | 4,1300 | 4,0600 | 89.874 | 367.413,65 |
| 06/5/2025 | 4,1180 | -0,15% | 4,1660 | 4,1660 | 4,0920 | 39.118 | 160.960,49 |
| 05/5/2025 | 4,1240 | 0,63% | 4,1180 | 4,1400 | 4,0880 | 82.191 | 338.300,40 |
| 02/5/2025 | 4,0980 | 0,24% | 4,1300 | 4,1340 | 4,0900 | 55.717 | 228.678,75 |
| 30/4/2025 | 4,0880 | -0,78% | 4,1460 | 4,1460 | 4,0400 | 55.005 | 225.056,88 |
| 29/4/2025 | 4,1200 | -0,68% | 4,1340 | 4,1480 | 4,1000 | 65.605 | 270.233,61 |
| 28/4/2025 | 4,1480 | -0,14% | 4,1260 | 4,1600 | 4,1200 | 45.194 | 187.313,41 |
| 25/4/2025 | 4,1540 | 0,53% | 4,1320 | 4,1580 | 4,1300 | 67.269 | 278.679,03 |
| 24/4/2025 | 4,1320 | -0,39% | 4,1520 | 4,1880 | 4,1000 | 131.480 | 545.603,76 |
| 23/4/2025 | 4,1480 | -0,43% | 4,2000 | 4,2100 | 4,1420 | 85.902 | 358.464,15 |
| 22/4/2025 | 4,1660 | 0,39% | 4,1500 | 4,1740 | 4,0900 | 42.908 | 177.376,86 |
| 17/4/2025 | 4,1500 | -1,19% | 4,2200 | 4,2340 | 4,0960 | 66.496 | 276.534,94 |
| 16/4/2025 | 4,2000 | 0,14% | 4,1900 | 4,2000 | 4,1620 | 41.466 | 173.496,38 |
| 15/4/2025 | 4,1940 | -0,14% | 4,2000 | 4,2420 | 4,1740 | 42.625 | 179.554,29 |
| 14/4/2025 | 4,2000 | 3,24% | 4,0800 | 4,2760 | 4,0800 | 100.783 | 423.539,15 |
| 11/4/2025 | 4,0680 | -0,29% | 4,1140 | 4,1180 | 4,0420 | 66.618 | 271.781,64 |
| 10/4/2025 | 4,0800 | 2,05% | 4,2000 | 4,2100 | 4,0500 | 166.699 | 688.094,09 |
| 09/4/2025 | 3,9980 | -3,24% | 3,9820 | 4,0700 | 3,9300 | 123.944 | 495.458,69 |
| 08/4/2025 | 4,1320 | 3,82% | 3,9800 | 4,2020 | 3,9800 | 190.302 | 775.719,96 |
| 07/4/2025 | 3,9800 | -5,24% | 3,8200 | 4,0460 | 3,8200 | 242.487 | 964.286,59 |
| 04/4/2025 | 4,2000 | -3,00% | 4,2880 | 4,3100 | 4,0760 | 384.914 | 1.624.578,19 |
| 03/4/2025 | 4,3300 | -1,55% | 4,3980 | 4,3980 | 4,2720 | 160.582 | 693.705,13 |
| 02/4/2025 | 4,3980 | -1,12% | 4,4400 | 4,4620 | 4,3960 | 125.170 | 553.911,64 |
| 01/4/2025 | 4,4480 | 2,30% | 4,3480 | 4,4600 | 4,3380 | 114.193 | 499.941,95 |
| 31/3/2025 | 4,3480 | -2,69% | 4,4800 | 4,4800 | 4,3480 | 195.523 | 860.430,72 |
| 28/3/2025 | 4,4680 | 0,77% | 4,4300 | 4,4900 | 4,4300 | 79.447 | 354.257,87 |
| 27/3/2025 | 4,4340 | 0,14% | 4,4280 | 4,4340 | 4,3900 | 138.449 | 611.616,98 |
| 26/3/2025 | 4,4280 | -1,38% | 4,4980 | 4,4980 | 4,4220 | 170.851 | 760.750,33 |
| 24/3/2025 | 4,4900 | 1,26% | 4,4060 | 4,4960 | 4,4060 | 81.645 | 364.111,43 |
| 21/3/2025 | 4,4340 | -2,76% | 4,5100 | 4,5500 | 4,4260 | 257.780 | 1.154.165,69 |
| 20/3/2025 | 4,5600 | -0,48% | 4,5800 | 4,6000 | 4,5400 | 121.145 | 554.172,69 |
| 19/3/2025 | 4,5820 | -0,35% | 4,5980 | 4,6100 | 4,5300 | 206.414 | 946.603,06 |
| 18/3/2025 | 4,5980 | -1,03% | 4,6400 | 4,6400 | 4,5500 | 311.446 | 1.430.491,12 |
| 17/3/2025 | 4,6460 | -0,56% | 4,6800 | 4,6820 | 4,6200 | 52.643 | 244.612,25 |
| 14/3/2025 | 4,6720 | -0,38% | 4,6600 | 4,6960 | 4,6200 | 312.609 | 1.461.629,55 |
| 13/3/2025 | 4,6900 | -0,64% | 4,7200 | 4,7260 | 4,6000 | 265.953 | 1.246.981,87 |
| 12/3/2025 | 4,7200 | 0,00% | 4,7400 | 4,7580 | 4,6800 | 250.696 | 1.183.636,63 |
| 11/3/2025 | 4,7200 | -1,34% | 4,7600 | 4,8070 | 4,6950 | 407.378 | 1.942.413,55 |
| 10/3/2025 | 4,7840 | 3,01% | 4,6400 | 4,8100 | 4,6300 | 500.958 | 2.358.289,45 |
| 07/3/2025 | 4,6440 | 1,18% | 4,5790 | 4,6500 | 4,5720 | 376.849 | 1.735.223,03 |
| 06/3/2025 | 4,5900 | -1,08% | 4,6600 | 4,7000 | 4,5570 | 196.204 | 909.083,90 |
| 05/3/2025 | 4,6400 | 1,53% | 4,5310 | 4,6700 | 4,5310 | 226.095 | 1.045.515,74 |
| 04/3/2025 | 4,5700 | 1,13% | 4,4500 | 4,5750 | 4,4500 | 472.842 | 2.156.946,61 |
| 28/2/2025 | 4,5190 | -1,03% | 4,5500 | 4,5570 | 4,4870 | 181.170 | 819.157,45 |
| 27/2/2025 | 4,5660 | -0,52% | 4,4800 | 4,5990 | 4,4800 | 151.417 | 692.471,92 |
| 26/2/2025 | 4,5900 | 2,09% | 4,4960 | 4,5980 | 4,4960 | 594.710 | 2.698.489,56 |
| 25/2/2025 | 4,4960 | -0,29% | 4,5000 | 4,5090 | 4,4700 | 109.360 | 490.537,19 |
| 24/2/2025 | 4,5090 | -0,79% | 4,5200 | 4,5450 | 4,4830 | 140.049 | 632.098,40 |
| 21/2/2025 | 4,5450 | 0,35% | 4,5200 | 4,5700 | 4,4800 | 238.406 | 1.078.516,53 |
| 20/2/2025 | 4,5290 | 0,31% | 4,5100 | 4,5580 | 4,4980 | 135.498 | 613.256,10 |
| 19/2/2025 | 4,5150 | -1,42% | 4,5800 | 4,6030 | 4,5000 | 135.074 | 615.764,45 |
| 18/2/2025 | 4,5800 | -0,43% | 4,5800 | 4,6100 | 4,5600 | 232.143 | 1.062.368,88 |
| 17/2/2025 | 4,6000 | 2,27% | 4,4990 | 4,6300 | 4,4990 | 325.835 | 1.484.952,29 |
| 14/2/2025 | 4,4980 | 1,08% | 4,4500 | 4,4990 | 4,4460 | 238.701 | 1.067.379,73 |
| 13/2/2025 | 4,4500 | 0,00% | 4,4500 | 4,4790 | 4,4400 | 149.856 | 667.590,04 |
| 12/2/2025 | 4,4500 | 1,85% | 4,3700 | 4,4960 | 4,3500 | 307.878 | 1.358.171,92 |
| 11/2/2025 | 4,3690 | -0,70% | 4,4000 | 4,4070 | 4,3570 | 128.733 | 562.832,35 |
| 10/2/2025 | 4,4000 | 0,00% | 4,4100 | 4,4200 | 4,3700 | 142.343 | 624.739,16 |
| 07/2/2025 | 4,4000 | -0,61% | 4,4300 | 4,4490 | 4,3910 | 168.821 | 745.612,47 |
| 06/2/2025 | 4,4270 | -0,02% | 4,4390 | 4,4500 | 4,3910 | 113.934 | 504.240,04 |
| 05/2/2025 | 4,4280 | -0,38% | 4,4410 | 4,4500 | 4,3800 | 272.700 | 1.202.071,71 |
| 04/2/2025 | 4,4450 | -0,98% | 4,4900 | 4,5100 | 4,4300 | 226.443 | 1.012.750,34 |
| 03/2/2025 | 4,4890 | -2,94% | 4,5600 | 4,5600 | 4,4510 | 523.155 | 2.353.887,30 |
| 31/1/2025 | 4,6250 | 0,61% | 4,5900 | 4,6350 | 4,5500 | 488.996 | 2.253.766,81 |
| 30/1/2025 | 4,5970 | 0,00% | 4,5900 | 4,5970 | 4,5010 | 311.666 | 1.415.751,03 |
| 29/1/2025 | 4,5970 | 1,52% | 4,5500 | 4,6190 | 4,5000 | 902.033 | 4.133.032,98 |
| 28/1/2025 | 4,5280 | 4,09% | 4,4000 | 4,5500 | 4,3700 | 832.569 | 3.726.840,26 |
| 27/1/2025 | 4,3500 | 0,00% | 4,4000 | 4,4000 | 4,2200 | 2.403.112 | 10.380.481,78 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΑΙΟΣ | 7,8000 | 10,64 % | 0,7500 | 2.163 |
| ΠΕΡΦ | 7,2200 | 10,06 % | 0,6600 | 140.156 |
| ΜΑΣΤΙΧΑ | 1,7200 | 6,17 % | 0,1000 | 1.100 |
| EIS | 1,3780 | 5,84 % | 0,0760 | 99.463 |
| ΠΡΟΦ | 7,6400 | 5,82 % | 0,4200 | 222.520 |
| ΛΟΓΟΣ | 2,0800 | 5,05 % | 0,1000 | 7.790 |
| ΧΑΙΔΕ | 1,0100 | 4,12 % | 0,0400 | 59 |
| ΑΤΡΑΣΤ | 9,6800 | 4,09 % | 0,3800 | 526 |
| ΚΟΥΑΛ | 1,4660 | 3,97 % | 0,0560 | 180.892 |
| ΑΤΕΚ | 1,6200 | 3,85 % | 0,0600 | 1.572 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,1700 | 0,86 % | 0,0100 | 46.856.657 |
| ΕΤΕ | 13,8650 | 1,58 % | 0,2150 | 45.749.538 |
| ΕΥΡΩΒ | 3,6010 | 1,01 % | 0,0360 | 32.221.907 |
| ΠΕΙΡ | 7,5860 | 0,56 % | 0,0420 | 28.531.197 |
| ΑΛΦΑ | 3,8300 | 1,06 % | 0,0400 | 22.838.889 |
| ΜΠΕΛΑ | 27,8200 | -1,07 % | -0,3000 | 15.026.337 |
| ΔΕΗ | 14,5400 | 2,39 % | 0,3400 | 12.046.047 |
| MTLN | 47,4200 | 0,94 % | 0,4400 | 7.403.362 |
| ΟΠΑΠ | 20,0200 | 0,40 % | 0,0800 | 6.576.410 |
| BOCHGR | 7,9400 | 1,53 % | 0,1200 | 5.587.898 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,1700 | 0,86 % | 40.276.408 | 46,86εκ. |
| ΕΥΡΩΒ | 3,6010 | 1,01 % | 8.928.813 | 32,22εκ. |
| ΑΛΦΑ | 3,8300 | 1,06 % | 5.964.519 | 22,84εκ. |
| ΠΕΙΡ | 7,5860 | 0,56 % | 3.758.916 | 28,53εκ. |
| ΕΤΕ | 13,8650 | 1,58 % | 3.295.410 | 45,75εκ. |
| ΦΒΜΕΖΖ | 0,0684 | 2,24 % | 1.056.081 | 70.816 |
| ΔΕΗ | 14,5400 | 2,39 % | 831.867 | 12,05εκ. |
| CREDIA | 1,5920 | -0,13 % | 776.637 | 1,24εκ. |
| BOCHGR | 7,9400 | 1,53 % | 707.207 | 5,59εκ. |
| AEM | 6,5950 | 1,54 % | 636.841 | 4,19εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,1700 | 0,86 % | 40.276.408 | 2,16 % |
| ΙΛΥΔΑ | 4,8900 | -2,00 % | 162.027 | 1,15 % |
| AEM | 6,5950 | 1,54 % | 636.841 | 1,10 % |
| ΠΕΡΦ | 7,2200 | 10,06 % | 140.156 | 1,00 % |
| ΠΡΟΦ | 7,6400 | 5,82 % | 222.520 | 0,90 % |
| ΚΟΥΑΛ | 1,4660 | 3,97 % | 180.892 | 0,66 % |
| EIS | 1,3780 | 5,84 % | 99.463 | 0,65 % |
| ΕΚΤΕΡ | 2,5350 | 1,60 % | 116.031 | 0,43 % |
| ΜΠΕΛΑ | 27,8200 | -1,07 % | 538.166 | 0,40 % |
| ΕΤΕ | 13,8650 | 1,58 % | 3.295.410 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 1,0700 | -1,38 % | 2.572 | 14,75 % |
| ΔΑΙΟΣ | 7,8000 | 10,64 % | 2.163 | 10,64 % |
| ΠΕΡΦ | 7,2200 | 10,06 % | 140.156 | 10,06 % |
| ΜΙΝ | 0,6020 | -0,66 % | 10.592 | 9,57 % |
| ΙΛΥΔΑ | 4,8900 | -2,00 % | 162.027 | 9,02 % |
| ΑΤΕΚ | 1,6200 | 3,85 % | 1.572 | 8,33 % |
| ΕΛΒΕ | 5,7500 | 0,88 % | 965 | 7,02 % |
| EIS | 1,3780 | 5,84 % | 99.463 | 6,76 % |
| ΣΠΙ | 0,6180 | -1,90 % | 36.378 | 6,67 % |
| ΦΡΙΓΟ | 0,5000 | 2,88 % | 76.796 | 6,17 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|