| 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 |
| ΓΕΒΚΑ | 1,9600 | -2,49 % | -0,0500 | 13.145 |
Συνεχης ενημερωση
Bank of Cyprus Holdings Plc (BOCHGR)
7,8200 €
-0,0800 (-1,01%)
- Άνοιγμα 7,9800
- Υψηλό 7,9800
- Χαμηλό 7,8000
- Όγκος 555.753
- Τζίρος 4.376.768 €
- Πράξεις 1.115
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 08/10/2025 | 7,8200 | -1,01% | 7,9800 | 7,9800 | 7,8000 | 555.753 | 4.376.768,02 |
| 07/10/2025 | 7,9000 | 1,28% | 7,8000 | 7,9000 | 7,7400 | 678.787 | 5.298.369,64 |
| 06/10/2025 | 7,8000 | -2,50% | 8,0000 | 8,0600 | 7,7600 | 729.856 | 5.731.190,14 |
| 03/10/2025 | 8,0000 | 0,00% | 8,0000 | 8,0800 | 7,9600 | 722.372 | 5.799.483,34 |
| 02/10/2025 | 8,0000 | 0,00% | 8,0400 | 8,1200 | 7,9800 | 716.190 | 5.769.351,54 |
| 01/10/2025 | 8,0000 | -0,74% | 8,0200 | 8,1000 | 7,9400 | 888.149 | 7.100.396,54 |
| 30/9/2025 | 8,0600 | -1,47% | 8,2000 | 8,2000 | 8,0000 | 553.998 | 4.478.149,60 |
| 29/9/2025 | 8,1800 | 2,76% | 7,9600 | 8,1800 | 7,9600 | 1.474.677 | 11.948.473,76 |
| 26/9/2025 | 7,9600 | 1,27% | 7,8800 | 8,0400 | 7,8200 | 1.074.578 | 8.555.703,62 |
| 25/9/2025 | 7,8600 | -2,00% | 8,0200 | 8,0400 | 7,7800 | 2.644.833 | 21.029.768,28 |
| 24/9/2025 | 8,0200 | 3,62% | 7,7200 | 8,0800 | 7,6800 | 1.454.688 | 11.565.304,14 |
| 23/9/2025 | 7,7400 | 2,38% | 7,5800 | 7,7400 | 7,5600 | 1.228.837 | 9.413.032,74 |
| 22/9/2025 | 7,5600 | -1,82% | 7,5200 | 7,5800 | 7,4000 | 952.666 | 7.126.449,64 |
| 19/9/2025 | 7,7000 | 2,67% | 7,5800 | 7,7000 | 7,4800 | 15.939.934 | 122.554.984,98 |
| 18/9/2025 | 7,5000 | 0,27% | 7,4800 | 7,5600 | 7,4600 | 867.978 | 6.518.131,56 |
| 17/9/2025 | 7,4800 | -1,32% | 7,5800 | 7,6400 | 7,3600 | 1.053.952 | 7.901.797,66 |
| 16/9/2025 | 7,5800 | -1,81% | 7,7200 | 7,7200 | 7,5400 | 906.020 | 6.937.764,22 |
| 15/9/2025 | 7,7200 | -0,26% | 7,7400 | 7,8400 | 7,7200 | 640.643 | 4.983.514,68 |
| 12/9/2025 | 7,7400 | 3,48% | 7,5000 | 7,7400 | 7,4800 | 2.149.380 | 16.403.117,85 |
| 11/9/2025 | 7,4800 | -0,27% | 7,4800 | 7,5200 | 7,4600 | 999.956 | 7.488.824,88 |
| 10/9/2025 | 7,5000 | 0,54% | 7,5000 | 7,5600 | 7,4400 | 1.601.637 | 12.008.774,26 |
| 09/9/2025 | 7,4600 | 0,00% | 7,4400 | 7,5400 | 7,4200 | 1.081.531 | 8.083.417,32 |
| 08/9/2025 | 7,4600 | 1,08% | 7,4200 | 7,5000 | 7,4000 | 1.092.117 | 8.137.314,44 |
| 05/9/2025 | 7,3800 | -1,86% | 7,5200 | 7,5600 | 7,3400 | 1.057.993 | 7.847.030,40 |
| 04/9/2025 | 7,5200 | -0,79% | 7,4000 | 7,7400 | 7,3200 | 26.865.066 | 194.480.893,24 |
| 03/9/2025 | 7,5800 | 0,53% | 7,5400 | 7,6200 | 7,4800 | 629.147 | 4.762.549,32 |
| 02/9/2025 | 7,5400 | -2,08% | 7,7000 | 7,7200 | 7,4000 | 1.346.137 | 10.194.355,20 |
| 01/9/2025 | 7,7000 | 0,00% | 7,7200 | 7,7600 | 7,6400 | 516.683 | 3.978.725,26 |
| 29/8/2025 | 7,7000 | -1,28% | 7,7400 | 7,8200 | 7,7000 | 981.312 | 7.621.714,68 |
| 28/8/2025 | 7,8000 | 0,78% | 7,7600 | 7,8400 | 7,6000 | 1.257.879 | 9.738.886,68 |
| 27/8/2025 | 7,7400 | -1,78% | 7,8400 | 7,8800 | 7,7000 | 1.090.437 | 8.473.044,20 |
| 26/8/2025 | 7,8800 | -0,25% | 7,8600 | 7,8800 | 7,7000 | 1.459.479 | 11.360.963,68 |
| 25/8/2025 | 7,9000 | 2,86% | 7,6800 | 7,9400 | 7,6800 | 1.305.420 | 10.272.020,64 |
| 22/8/2025 | 7,6800 | 0,79% | 7,6200 | 7,7000 | 7,5800 | 1.108.223 | 8.439.361,42 |
| 21/8/2025 | 7,6200 | 0,53% | 7,5600 | 7,6200 | 7,5200 | 2.380.795 | 17.975.646,22 |
| 20/8/2025 | 7,5800 | 0,53% | 7,4800 | 7,5800 | 7,4600 | 2.264.101 | 17.003.245,38 |
| 19/8/2025 | 7,5400 | 0,53% | 7,4600 | 7,6000 | 7,4400 | 1.593.313 | 11.939.101,12 |
| 18/8/2025 | 7,5000 | -1,06% | 7,5800 | 7,7000 | 7,4600 | 1.106.234 | 8.352.521,28 |
| 14/8/2025 | 7,5800 | 2,16% | 7,4200 | 7,5800 | 7,4200 | 871.346 | 6.523.098,96 |
| 13/8/2025 | 7,4200 | 0,27% | 7,3800 | 7,4600 | 7,3800 | 734.009 | 5.447.155,48 |
| 12/8/2025 | 7,4000 | 0,27% | 7,4000 | 7,4400 | 7,3600 | 656.618 | 4.862.096,62 |
| 11/8/2025 | 7,3800 | 0,00% | 7,3800 | 7,4200 | 7,3600 | 646.503 | 4.781.330,06 |
| 08/8/2025 | 7,3800 | -1,86% | 7,4200 | 7,4400 | 7,3200 | 1.281.683 | 9.281.732,90 |
| 07/8/2025 | 7,5200 | 5,32% | 7,1600 | 7,5200 | 7,1600 | 1.866.953 | 13.714.585,22 |
| 06/8/2025 | 7,1400 | -0,56% | 7,1600 | 7,2400 | 7,0800 | 1.243.591 | 8.886.671,91 |
| 05/8/2025 | 7,1800 | 6,53% | 6,7800 | 7,1800 | 6,7400 | 3.136.236 | 22.054.427,66 |
| 04/8/2025 | 6,7400 | 4,01% | 6,4800 | 6,7400 | 6,4800 | 832.103 | 5.520.911,28 |
| 01/8/2025 | 6,4800 | -1,82% | 6,5600 | 6,6400 | 6,4800 | 567.624 | 3.729.908,24 |
| 31/7/2025 | 6,6000 | 0,00% | 6,6000 | 6,6600 | 6,5800 | 787.998 | 5.208.931,98 |
| 30/7/2025 | 6,6000 | -1,49% | 6,6800 | 6,6800 | 6,5800 | 614.311 | 4.069.373,70 |
| 29/7/2025 | 6,7000 | 0,60% | 6,6600 | 6,7000 | 6,6200 | 669.884 | 4.462.768,52 |
| 28/7/2025 | 6,6600 | -0,60% | 6,7800 | 6,8000 | 6,6200 | 1.143.999 | 7.682.773,24 |
| 25/7/2025 | 6,7000 | 2,45% | 6,5600 | 6,7200 | 6,5400 | 1.187.319 | 7.907.000,00 |
| 24/7/2025 | 6,5400 | 0,93% | 6,4600 | 6,5600 | 6,4600 | 554.312 | 3.618.455,24 |
| 23/7/2025 | 6,4800 | 0,93% | 6,4600 | 6,5400 | 6,4200 | 552.942 | 3.589.081,00 |
| 22/7/2025 | 6,4200 | -1,53% | 6,4800 | 6,5000 | 6,3800 | 579.507 | 3.725.300,58 |
| 21/7/2025 | 6,5200 | 0,00% | 6,5000 | 6,5200 | 6,4400 | 228.261 | 1.478.294,50 |
| 18/7/2025 | 6,5200 | 0,93% | 6,4600 | 6,5200 | 6,4200 | 488.581 | 3.168.367,90 |
| 17/7/2025 | 6,4600 | 0,31% | 6,4600 | 6,4600 | 6,3400 | 469.674 | 3.016.017,50 |
| 16/7/2025 | 6,4400 | -1,23% | 6,5000 | 6,5400 | 6,4200 | 317.844 | 2.055.108,46 |
| 15/7/2025 | 6,5200 | 0,93% | 6,4800 | 6,5200 | 6,4600 | 266.767 | 1.733.543,42 |
| 14/7/2025 | 6,4600 | -1,22% | 6,5200 | 6,5200 | 6,3600 | 406.026 | 2.605.540,14 |
| 11/7/2025 | 6,5400 | -1,80% | 6,6200 | 6,6200 | 6,5200 | 355.606 | 2.331.451,22 |
| 10/7/2025 | 6,6600 | 0,91% | 6,6000 | 6,6800 | 6,5600 | 456.913 | 3.025.033,68 |
| 09/7/2025 | 6,6000 | 0,00% | 6,6200 | 6,6600 | 6,5000 | 595.785 | 3.921.299,12 |
| 08/7/2025 | 6,6000 | 2,17% | 6,4600 | 6,6000 | 6,4400 | 486.280 | 3.169.145,14 |
| 07/7/2025 | 6,4600 | 0,31% | 6,4200 | 6,5000 | 6,4200 | 983.478 | 6.330.662,82 |
| 04/7/2025 | 6,4400 | -0,31% | 6,4600 | 6,5000 | 6,4200 | 532.840 | 3.442.707,72 |
| 03/7/2025 | 6,4600 | 2,87% | 6,2800 | 6,4600 | 6,2800 | 1.051.707 | 6.681.915,86 |
| 02/7/2025 | 6,2800 | 0,00% | 6,2800 | 6,3800 | 6,2400 | 892.617 | 5.631.997,30 |
| 01/7/2025 | 6,2800 | 0,00% | 6,3200 | 6,3200 | 6,2400 | 363.489 | 2.285.776,86 |
| 30/6/2025 | 6,2800 | -0,63% | 6,3400 | 6,3600 | 6,2800 | 190.992 | 1.206.178,42 |
| 27/6/2025 | 6,3200 | -1,25% | 6,4400 | 6,4600 | 6,2600 | 266.549 | 1.693.427,64 |
| 26/6/2025 | 6,4000 | 0,95% | 6,3400 | 6,4200 | 6,3400 | 603.331 | 3.848.762,98 |
| 25/6/2025 | 6,3400 | 0,32% | 6,3400 | 6,3800 | 6,2800 | 629.757 | 3.989.661,86 |
| 24/6/2025 | 6,3200 | 5,33% | 6,1600 | 6,3200 | 6,1400 | 1.076.747 | 6.717.625,94 |
| 23/6/2025 | 6,0000 | 0,33% | 6,0000 | 6,0000 | 5,8800 | 259.411 | 1.542.853,22 |
| 20/6/2025 | 5,9800 | 2,05% | 5,9800 | 6,0600 | 5,8600 | 1.073.572 | 6.429.619,82 |
| 19/6/2025 | 5,8600 | -2,98% | 6,0000 | 6,0200 | 5,8400 | 4.147.901 | 24.360.128,76 |
| 18/6/2025 | 6,0400 | -2,58% | 6,1800 | 6,2400 | 6,0200 | 638.476 | 3.929.740,98 |
| 17/6/2025 | 6,2000 | -1,59% | 6,2600 | 6,2800 | 6,2000 | 1.312.962 | 8.152.896,28 |
| 16/6/2025 | 6,3000 | 1,29% | 6,1800 | 6,3600 | 6,1800 | 622.711 | 3.935.021,98 |
| 13/6/2025 | 6,2200 | -0,32% | 6,1000 | 6,2400 | 6,0400 | 684.598 | 4.204.165,72 |
| 12/6/2025 | 6,2400 | 0,00% | 6,2000 | 6,2800 | 6,1600 | 847.498 | 5.276.515,08 |
| 11/6/2025 | 6,2400 | 1,63% | 6,1400 | 6,2600 | 6,1200 | 424.481 | 2.632.964,68 |
| 10/6/2025 | 6,1400 | 0,00% | 6,1200 | 6,1600 | 6,1000 | 270.513 | 1.657.886,92 |
| 06/6/2025 | 6,1400 | 0,99% | 6,1000 | 6,1400 | 6,0800 | 183.737 | 1.122.132,22 |
| 05/6/2025 | 6,0800 | 1,00% | 6,0000 | 6,0800 | 5,9600 | 333.463 | 2.007.649,40 |
| 04/6/2025 | 6,0200 | -1,31% | 6,1000 | 6,1200 | 6,0200 | 375.683 | 2.277.145,02 |
| 03/6/2025 | 6,1000 | 0,99% | 6,0200 | 6,1000 | 6,0200 | 869.027 | 5.271.776,04 |
| 02/6/2025 | 6,0400 | -0,66% | 6,0800 | 6,1600 | 6,0000 | 776.381 | 4.725.272,76 |
| 30/5/2025 | 6,0800 | -4,10% | 6,3400 | 6,3400 | 6,0800 | 874.901 | 5.400.811,76 |
| 29/5/2025 | 6,3400 | -0,31% | 6,3800 | 6,4000 | 6,2800 | 563.693 | 3.572.373,94 |
| 28/5/2025 | 6,3600 | 2,91% | 6,2000 | 6,4000 | 6,1800 | 2.987.203 | 18.781.402,78 |
| 27/5/2025 | 6,1800 | -0,96% | 6,2600 | 6,2800 | 6,1600 | 419.303 | 2.597.724,66 |
| 26/5/2025 | 6,2400 | -4,00% | 6,1400 | 6,2400 | 6,1000 | 904.977 | 5.594.316,02 |
| 23/5/2025 | 6,5000 | -1,81% | 6,6000 | 6,6800 | 6,3600 | 1.411.372 | 9.203.814,72 |
| 22/5/2025 | 6,6200 | -0,30% | 6,6200 | 6,6400 | 6,5200 | 1.100.272 | 7.256.883,98 |
| 21/5/2025 | 6,6400 | 0,61% | 6,6200 | 6,7000 | 6,5000 | 747.210 | 4.961.098,14 |
| 20/5/2025 | 6,6000 | 1,85% | 6,5000 | 6,6800 | 6,4400 | 1.607.798 | 10.505.825,98 |
| 19/5/2025 | 6,4800 | 4,18% | 6,2400 | 6,4800 | 6,2200 | 4.524.076 | 28.500.966,63 |
| 16/5/2025 | 6,2200 | 0,32% | 6,2200 | 6,2400 | 6,2200 | 1.277.921 | 7.972.115,00 |
| 15/5/2025 | 6,2000 | -0,32% | 6,2000 | 6,2200 | 6,1600 | 721.753 | 4.473.587,05 |
| 14/5/2025 | 6,2200 | -0,32% | 6,2400 | 6,2400 | 6,1800 | 537.235 | 3.337.484,20 |
| 13/5/2025 | 6,2400 | -0,32% | 6,2800 | 6,2800 | 6,2400 | 403.697 | 2.500.858,36 |
| 12/5/2025 | 6,2600 | 4,33% | 6,1400 | 6,3000 | 6,1400 | 1.315.009 | 8.195.579,14 |
| 09/5/2025 | 6,0000 | 0,33% | 5,9800 | 6,0200 | 5,9800 | 1.735.123 | 10.410.300,14 |
| 08/5/2025 | 5,9800 | -0,33% | 6,0200 | 6,0600 | 5,9800 | 474.020 | 2.846.512,16 |
| 07/5/2025 | 6,0000 | 0,67% | 5,9600 | 6,0200 | 5,9400 | 1.063.808 | 6.378.024,72 |
| 06/5/2025 | 5,9600 | 0,00% | 5,9600 | 6,0000 | 5,9000 | 460.602 | 2.732.369,76 |
| 05/5/2025 | 5,9600 | 1,36% | 5,9000 | 6,0000 | 5,9000 | 676.822 | 4.031.057,76 |
| 02/5/2025 | 5,8800 | 3,16% | 5,7400 | 5,9000 | 5,7400 | 1.791.450 | 10.440.658,28 |
| 30/4/2025 | 5,7000 | 1,06% | 5,6400 | 5,7200 | 5,6000 | 931.343 | 5.284.830,02 |
| 29/4/2025 | 5,6400 | 0,71% | 5,6400 | 5,6600 | 5,6200 | 675.414 | 3.803.985,72 |
| 28/4/2025 | 5,6000 | 0,00% | 5,6000 | 5,6800 | 5,5800 | 420.366 | 2.362.479,00 |
| 25/4/2025 | 5,6000 | 0,36% | 5,6000 | 5,7200 | 5,6000 | 524.599 | 2.959.248,40 |
| 24/4/2025 | 5,5800 | 1,09% | 5,5400 | 5,6200 | 5,5000 | 772.977 | 4.322.679,70 |
| 23/4/2025 | 5,5200 | 0,73% | 5,5800 | 5,6200 | 5,5000 | 1.323.885 | 7.326.703,29 |
| 22/4/2025 | 5,4800 | 1,48% | 5,4200 | 5,5200 | 5,3800 | 1.082.291 | 5.904.525,08 |
| 17/4/2025 | 5,4000 | -1,82% | 5,4800 | 5,5000 | 5,4000 | 177.848 | 966.546,74 |
| 16/4/2025 | 5,5000 | -1,43% | 5,5400 | 5,5400 | 5,4800 | 333.508 | 1.836.814,92 |
| 15/4/2025 | 5,5800 | 1,82% | 5,5000 | 5,6000 | 5,4800 | 481.279 | 2.668.708,76 |
| 14/4/2025 | 5,4800 | 3,40% | 5,5000 | 5,5000 | 5,4400 | 535.533 | 2.933.671,16 |
| 11/4/2025 | 5,3000 | -2,21% | 5,4400 | 5,4400 | 5,2600 | 617.426 | 3.295.176,80 |
| 10/4/2025 | 5,4200 | 5,45% | 5,5200 | 5,7600 | 5,4000 | 638.497 | 3.511.322,58 |
| 09/4/2025 | 5,1400 | -2,28% | 5,1800 | 5,2200 | 5,0800 | 593.998 | 3.055.435,50 |
| 08/4/2025 | 5,2600 | 4,37% | 5,1400 | 5,3600 | 5,1400 | 848.278 | 4.467.530,52 |
| 07/4/2025 | 5,0400 | -7,35% | 5,0800 | 5,1800 | 4,9000 | 1.302.754 | 6.594.284,66 |
| 04/4/2025 | 5,4400 | -4,23% | 5,5600 | 5,6600 | 5,3600 | 1.144.185 | 6.279.407,42 |
| 03/4/2025 | 5,6800 | -2,41% | 5,8000 | 5,8400 | 5,6200 | 987.504 | 5.681.253,16 |
| 02/4/2025 | 5,8200 | 0,34% | 5,8600 | 5,8800 | 5,7600 | 408.322 | 2.369.169,70 |
| 01/4/2025 | 5,8000 | -0,34% | 5,8200 | 5,9000 | 5,7800 | 450.087 | 2.637.168,04 |
| 31/3/2025 | 5,8200 | -1,02% | 5,8800 | 5,9000 | 5,7200 | 596.651 | 3.471.897,40 |
| 28/3/2025 | 5,8800 | -2,97% | 6,0400 | 6,0600 | 5,8800 | 535.587 | 3.213.749,36 |
| 27/3/2025 | 6,0600 | -0,33% | 6,0800 | 6,1200 | 6,0200 | 3.112.470 | 18.813.874,42 |
| 26/3/2025 | 6,0800 | 0,33% | 6,0600 | 6,1600 | 6,0400 | 1.213.081 | 7.390.357,05 |
| 24/3/2025 | 6,0600 | 0,00% | 6,1000 | 6,1400 | 6,0400 | 861.228 | 5.132.741,18 |
| 21/3/2025 | 6,0600 | -0,33% | 6,1200 | 6,1200 | 6,0000 | 1.066.092 | 6.477.556,48 |
| 20/3/2025 | 6,0800 | 2,01% | 5,9800 | 6,1800 | 5,9600 | 1.964.501 | 11.977.400,46 |
| 19/3/2025 | 5,9600 | 2,41% | 5,8200 | 5,9600 | 5,7400 | 569.929 | 3.320.829,70 |
| 18/3/2025 | 5,8200 | 3,93% | 5,6400 | 5,8600 | 5,6200 | 6.500.800 | 36.280.481,89 |
| 17/3/2025 | 5,6000 | 1,08% | 5,5600 | 5,6000 | 5,5400 | 247.429 | 1.383.367,24 |
| 14/3/2025 | 5,5400 | 0,73% | 5,4800 | 5,5600 | 5,4800 | 490.004 | 2.710.655,10 |
| 13/3/2025 | 5,5000 | 0,36% | 5,5000 | 5,5200 | 5,4400 | 402.985 | 2.208.050,10 |
| 12/3/2025 | 5,4800 | 2,24% | 5,4000 | 5,5200 | 5,3800 | 1.041.525 | 5.698.905,24 |
| 11/3/2025 | 5,3600 | -2,19% | 5,4800 | 5,4800 | 5,3600 | 348.961 | 1.889.783,22 |
| 10/3/2025 | 5,4800 | -0,36% | 5,5000 | 5,5200 | 5,4600 | 366.913 | 2.013.459,82 |
| 07/3/2025 | 5,5000 | 0,00% | 5,5000 | 5,5200 | 5,4000 | 863.589 | 4.749.766,66 |
| 06/3/2025 | 5,5000 | 1,85% | 5,4000 | 5,6200 | 5,4000 | 1.284.577 | 7.086.992,74 |
| 05/3/2025 | 5,4000 | 1,89% | 5,3800 | 5,4000 | 5,3400 | 651.922 | 3.511.338,44 |
| 04/3/2025 | 5,3000 | -0,38% | 5,3800 | 5,4000 | 5,3000 | 382.785 | 2.050.176,22 |
| 28/2/2025 | 5,3200 | -1,12% | 5,3800 | 5,4200 | 5,3200 | 740.628 | 3.968.742,58 |
| 27/2/2025 | 5,3800 | 0,00% | 5,3600 | 5,3800 | 5,3400 | 865.800 | 4.647.743,17 |
| 26/2/2025 | 5,3800 | 0,37% | 5,3800 | 5,4000 | 5,3600 | 550.327 | 2.965.047,94 |
| 25/2/2025 | 5,3600 | -0,74% | 5,3600 | 5,4000 | 5,3000 | 588.121 | 3.150.993,47 |
| 24/2/2025 | 5,4000 | 1,12% | 5,4000 | 5,4800 | 5,3800 | 955.321 | 5.178.994,23 |
| 21/2/2025 | 5,3400 | -1,11% | 5,3800 | 5,4200 | 5,3200 | 353.177 | 1.901.448,10 |
| 20/2/2025 | 5,4000 | -0,74% | 5,4000 | 5,5000 | 5,3600 | 577.509 | 3.126.187,17 |
| 19/2/2025 | 5,4400 | -2,51% | 5,6400 | 5,6400 | 5,4200 | 952.384 | 5.270.461,84 |
| 18/2/2025 | 5,5800 | 4,49% | 5,4200 | 5,6600 | 5,3200 | 1.150.277 | 6.316.366,92 |
| 17/2/2025 | 5,3400 | 5,12% | 5,1000 | 5,3400 | 5,0800 | 629.016 | 3.242.572,40 |
| 14/2/2025 | 5,0800 | 0,79% | 5,0600 | 5,1000 | 5,0400 | 652.892 | 3.299.841,54 |
| 13/2/2025 | 5,0400 | 0,40% | 5,0400 | 5,0800 | 5,0000 | 428.387 | 2.161.108,94 |
| 12/2/2025 | 5,0200 | 0,40% | 5,0000 | 5,0800 | 5,0000 | 338.963 | 1.698.250,46 |
| 11/2/2025 | 5,0000 | 0,00% | 5,0000 | 5,0200 | 4,9900 | 137.467 | 687.246,81 |
| 10/2/2025 | 5,0000 | 0,00% | 5,0000 | 5,0200 | 4,9800 | 497.885 | 2.490.501,55 |
| 07/2/2025 | 5,0000 | 0,60% | 4,9700 | 5,0600 | 4,9700 | 351.375 | 1.759.082,80 |
| 06/2/2025 | 4,9700 | 0,20% | 4,9700 | 4,9900 | 4,9300 | 236.478 | 1.174.631,98 |
| 05/2/2025 | 4,9600 | -0,60% | 4,9500 | 4,9800 | 4,9400 | 377.961 | 1.875.481,61 |
| 04/2/2025 | 4,9900 | 1,63% | 4,9100 | 4,9900 | 4,9100 | 654.727 | 3.242.247,88 |
| 03/2/2025 | 4,9100 | -3,35% | 5,0000 | 5,0000 | 4,8900 | 281.677 | 1.394.908,23 |
| 31/1/2025 | 5,0800 | 0,40% | 5,0600 | 5,1200 | 5,0400 | 234.106 | 1.186.214,40 |
| 30/1/2025 | 5,0600 | 0,00% | 5,0600 | 5,1000 | 5,0000 | 139.459 | 705.180,06 |
| 29/1/2025 | 5,0600 | 0,40% | 5,0400 | 5,0600 | 5,0200 | 48.356 | 243.487,04 |
| 28/1/2025 | 5,0400 | 0,00% | 5,0600 | 5,0800 | 5,0000 | 35.829 | 180.563,20 |
| 27/1/2025 | 5,0400 | 0,40% | 5,0600 | 5,0600 | 4,9800 | 100.916 | 505.206,30 |
| 24/1/2025 | 5,0200 | 0,40% | 5,0200 | 5,1200 | 5,0000 | 162.791 | 827.889,50 |
| 23/1/2025 | 5,0000 | -0,79% | 5,0400 | 5,0400 | 4,9900 | 833.205 | 4.170.945,85 |
| 22/1/2025 | 5,0400 | -0,79% | 5,0600 | 5,0600 | 4,9800 | 936.099 | 4.702.294,59 |
| 21/1/2025 | 5,0800 | 0,00% | 5,0800 | 5,1000 | 5,0200 | 81.734 | 414.709,08 |
| 20/1/2025 | 5,0800 | 0,00% | 5,1000 | 5,1800 | 5,0600 | 163.103 | 836.528,02 |
| 17/1/2025 | 5,0800 | 2,21% | 4,9700 | 5,0800 | 4,9500 | 183.943 | 924.368,65 |
| 16/1/2025 | 4,9700 | 3,54% | 4,8200 | 4,9800 | 4,8200 | 893.614 | 4.355.344,73 |
| 15/1/2025 | 4,8000 | 0,42% | 4,7800 | 4,8400 | 4,7000 | 742.235 | 3.563.425,58 |
| 14/1/2025 | 4,7800 | 0,42% | 4,7800 | 4,7900 | 4,7100 | 121.718 | 579.070,69 |
| 13/1/2025 | 4,7600 | -0,21% | 4,7700 | 4,7700 | 4,7200 | 759.123 | 3.604.330,01 |
| 10/1/2025 | 4,7700 | 0,42% | 4,7600 | 4,7700 | 4,7300 | 241.965 | 1.149.529,15 |
| 09/1/2025 | 4,7500 | 0,00% | 4,7100 | 4,8000 | 4,7100 | 273.493 | 1.301.981,54 |
| 08/1/2025 | 4,7500 | 2,59% | 4,6300 | 4,7600 | 4,6300 | 372.767 | 1.762.240,11 |
| 07/1/2025 | 4,6300 | 1,09% | 4,6300 | 4,6600 | 4,5900 | 522.550 | 2.411.430,26 |
| 03/1/2025 | 4,5800 | -0,22% | 4,5900 | 4,6200 | 4,5700 | 115.551 | 529.638,41 |
| 02/1/2025 | 4,5900 | -0,22% | 4,5800 | 4,6300 | 4,5800 | 105.043 | 483.632,44 |
| 31/12/2024 | 4,6000 | -0,22% | 4,6100 | 4,6200 | 4,6000 | 23.381 | 107.777,50 |
| 30/12/2024 | 4,6100 | 0,88% | 4,5300 | 4,6100 | 4,5300 | 110.018 | 505.592,23 |
| 27/12/2024 | 4,5700 | 1,11% | 4,5500 | 4,6000 | 4,5200 | 621.195 | 2.822.615,73 |
| 24/12/2024 | 4,5200 | 0,00% | 4,5200 | 4,5400 | 4,5100 | 87.476 | 396.173,59 |
| 23/12/2024 | 4,5200 | -0,44% | 4,5200 | 4,5400 | 4,5100 | 87.476 | 396.173,59 |
| 20/12/2024 | 4,5400 | 0,00% | 4,5300 | 4,5500 | 4,5100 | 135.441 | 614.709,45 |
| 19/12/2024 | 4,5400 | -0,22% | 4,5500 | 4,5800 | 4,5300 | 220.945 | 1.005.264,18 |
| 18/12/2024 | 4,5500 | 0,00% | 4,5600 | 4,5700 | 4,5500 | 31.084 | 141.624,68 |
| 17/12/2024 | 4,5500 | 0,22% | 4,5600 | 4,6000 | 4,5400 | 184.829 | 844.814,22 |
| 16/12/2024 | 4,5400 | 0,00% | 4,5400 | 4,5500 | 4,5100 | 387.578 | 1.756.712,49 |
| 13/12/2024 | 4,5400 | -0,44% | 4,5600 | 4,5700 | 4,5300 | 249.019 | 1.132.232,69 |
| 12/12/2024 | 4,5600 | 0,88% | 4,5200 | 4,5800 | 4,5200 | 70.617 | 322.485,57 |
| 11/12/2024 | 4,5200 | -0,22% | 4,5300 | 4,5300 | 4,5200 | 18.048 | 81.686,61 |
| 10/12/2024 | 4,5300 | -0,22% | 4,5600 | 4,5700 | 4,5300 | 105.511 | 479.439,41 |
| 09/12/2024 | 4,5400 | 0,67% | 4,5500 | 4,6100 | 4,5300 | 195.165 | 889.917,72 |
| 06/12/2024 | 4,5100 | 1,58% | 4,4900 | 4,5300 | 4,4600 | 564.419 | 2.555.644,75 |
| 05/12/2024 | 4,4400 | 0,68% | 4,4700 | 4,4800 | 4,4200 | 371.114 | 1.649.365,23 |
| 04/12/2024 | 4,4100 | 1,38% | 4,4000 | 4,4600 | 4,3700 | 390.888 | 1.735.343,75 |
| 03/12/2024 | 4,3500 | -1,14% | 4,4000 | 4,4500 | 4,3500 | 83.511 | 366.476,68 |
| 02/12/2024 | 4,4000 | 0,00% | 4,4200 | 4,4300 | 4,3900 | 207.289 | 914.142,39 |
| 29/11/2024 | 4,4000 | 0,00% | 4,4100 | 4,4100 | 4,3500 | 147.833 | 647.345,98 |
| 28/11/2024 | 4,4000 | 0,46% | 4,4300 | 4,4600 | 4,4000 | 179.969 | 795.320,33 |
| 27/11/2024 | 4,3800 | -0,23% | 4,4000 | 4,4300 | 4,3800 | 135.697 | 596.338,11 |
| 26/11/2024 | 4,3900 | -1,13% | 4,4500 | 4,4700 | 4,3900 | 169.824 | 753.618,52 |
| 25/11/2024 | 4,4400 | 1,83% | 4,4000 | 4,4800 | 4,4000 | 1.550.087 | 6.613.112,30 |
| 22/11/2024 | 4,3600 | -0,46% | 4,4000 | 4,4200 | 4,3600 | 154.729 | 678.865,64 |
| 21/11/2024 | 4,3800 | -1,13% | 4,4300 | 4,4300 | 4,3800 | 163.150 | 717.683,18 |
| 20/11/2024 | 4,4300 | 0,68% | 4,4700 | 4,4700 | 4,3900 | 1.080.821 | 4.683.440,34 |
| 19/11/2024 | 4,4000 | -2,00% | 4,5300 | 4,5300 | 4,3800 | 323.408 | 1.439.837,73 |
| 18/11/2024 | 4,4900 | 0,67% | 4,4400 | 4,5100 | 4,4400 | 287.978 | 1.290.497,76 |
| 15/11/2024 | 4,4600 | -2,41% | 4,5000 | 4,5000 | 4,4400 | 676.653 | 3.028.512,55 |
| 14/11/2024 | 4,5700 | 0,88% | 4,5600 | 4,6100 | 4,5000 | 248.944 | 1.134.565,98 |
| 13/11/2024 | 4,5300 | 0,22% | 4,5400 | 4,5600 | 4,4400 | 1.002.204 | 4.528.709,97 |
| 12/11/2024 | 4,5200 | 2,03% | 4,4800 | 4,5500 | 4,4700 | 1.121.429 | 5.061.564,23 |
| 11/11/2024 | 4,4300 | 2,55% | 4,3500 | 4,4300 | 4,3400 | 246.899 | 1.079.496,50 |
| 08/11/2024 | 4,3200 | -1,82% | 4,4000 | 4,4800 | 4,3100 | 451.092 | 1.974.716,14 |
| 07/11/2024 | 4,4000 | 4,02% | 4,2500 | 4,4100 | 4,2300 | 573.172 | 2.484.462,95 |
| 06/11/2024 | 4,2300 | 0,00% | 4,2500 | 4,2700 | 4,2200 | 146.031 | 620.369,18 |
| 05/11/2024 | 4,2300 | 0,24% | 4,2400 | 4,2500 | 4,2200 | 124.599 | 528.124,39 |
| 04/11/2024 | 4,2200 | 0,48% | 4,2300 | 4,2500 | 4,2200 | 86.042 | 364.550,64 |
| 01/11/2024 | 4,2000 | -0,71% | 4,2700 | 4,2700 | 4,1500 | 384.252 | 1.627.616,98 |
| 31/10/2024 | 4,2300 | 0,95% | 4,1900 | 4,2600 | 4,1900 | 232.670 | 987.757,41 |
| 30/10/2024 | 4,1900 | -2,78% | 4,3100 | 4,3300 | 4,1800 | 189.596 | 806.484,28 |
| 29/10/2024 | 4,3100 | -0,23% | 4,3000 | 4,3400 | 4,2900 | 152.514 | 658.285,49 |
| 25/10/2024 | 4,3200 | -0,23% | 4,3300 | 4,3500 | 4,2900 | 275.473 | 1.193.571,09 |
| 24/10/2024 | 4,3300 | 0,93% | 4,3000 | 4,3500 | 4,2900 | 188.184 | 813.502,37 |
| 23/10/2024 | 4,2900 | 0,94% | 4,2900 | 4,3000 | 4,2000 | 220.539 | 941.799,70 |
| 22/10/2024 | 4,2500 | 0,71% | 4,2500 | 4,2600 | 4,2200 | 394.348 | 1.674.824,15 |
| 21/10/2024 | 4,2200 | -0,71% | 4,2200 | 4,2700 | 4,2200 | 224.193 | 951.667,79 |
| 18/10/2024 | 4,2500 | -0,93% | 4,2900 | 4,3000 | 4,1800 | 246.944 | 1.052.315,53 |
| 17/10/2024 | 4,2900 | 0,47% | 4,3000 | 4,3200 | 4,2800 | 108.932 | 468.012,11 |
| 16/10/2024 | 4,2700 | -0,70% | 4,2500 | 4,3300 | 4,2500 | 96.258 | 412.274,01 |
| 15/10/2024 | 4,3000 | -1,83% | 4,3300 | 4,4000 | 4,2500 | 209.380 | 904.431,01 |
| 14/10/2024 | 4,3800 | -0,23% | 4,3600 | 4,4200 | 4,3500 | 105.433 | 461.495,63 |
| 11/10/2024 | 4,3900 | -0,45% | 4,4100 | 4,4500 | 4,3600 | 326.982 | 1.442.803,04 |
| 10/10/2024 | 4,4100 | 1,61% | 4,4000 | 4,4900 | 4,2900 | 445.839 | 1.962.886,13 |
| 09/10/2024 | 4,3400 | -10,52% | 4,6000 | 4,6000 | 4,2800 | 15.842.165 | 67.114.050,75 |
| 08/10/2024 | 4,8500 | 7,54% | 4,5100 | 4,8900 | 4,5100 | 405.218 | 1.928.200,76 |
| 07/10/2024 | 4,5100 | -1,96% | 4,6000 | 4,6100 | 4,4700 | 94.196 | 429.467,07 |
| 04/10/2024 | 4,6000 | 0,22% | 4,6000 | 4,6800 | 4,5900 | 87.800 | 406.303,49 |
| 03/10/2024 | 4,5900 | 0,00% | 4,7600 | 4,7600 | 4,5700 | 47.174 | 216.866,32 |
| 02/10/2024 | 4,5900 | -0,86% | 4,5600 | 4,6200 | 4,5500 | 42.033 | 193.073,31 |
| 01/10/2024 | 4,6300 | -0,22% | 4,6800 | 4,7000 | 4,6300 | 45.151 | 211.431,94 |
| 30/9/2024 | 4,6400 | -1,28% | 4,7000 | 4,7800 | 4,6100 | 77.662 | 362.885,39 |
| 27/9/2024 | 4,7000 | -2,69% | 4,8700 | 4,8700 | 4,7000 | 77.653 | 371.895,89 |
| 26/9/2024 | 4,8300 | 0,21% | 4,8800 | 4,8800 | 4,8200 | 60.157 | 296.884,79 |
| 25/9/2024 | 4,8200 | -2,03% | 4,9200 | 4,9400 | 4,8000 | 131.283 | 636.836,50 |
| 24/9/2024 | 4,9200 | -1,60% | 5,0000 | 5,0000 | 4,8700 | 302.319 | 1.497.965,90 |
| 23/9/2024 | 5,0000 | 0,00% | 5,1000 | 5,1000 | 4,9000 | 457.902 | 2.276.835,05 |
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.% |
|---|