| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| CREDIA | 1,5560 | -7,16 % | -0,1200 | 3.388.784 |
| ΠΛΑΚΡ | 15,3000 | -5,56 % | -0,9000 | 172 |
| ΝΤΟΠΛΕΡ | 0,6600 | -3,65 % | -0,0250 | 1.001 |
| ΜΟΥΖΚ | 0,6850 | -3,52 % | -0,0250 | 1.317 |
| ΑΡΑΙΓ | 13,6400 | -3,26 % | -0,4600 | 229.236 |
| ΦΛΕΞΟ | 8,1000 | -2,99 % | -0,2500 | 329 |
| ΣΕΝΤΡ | 0,3350 | -2,90 % | -0,0100 | 2.000 |
| ΕΛΒΕ | 5,3500 | -2,73 % | -0,1500 | 355 |
| ΑΑΑΚ | 7,3500 | -2,65 % | -0,2000 | 2 |
| ΒΙΟΣΚ | 2,7900 | -2,45 % | -0,0700 | 8.153 |
Συνεχης ενημερωση
CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)
6,7500 €
0,0500 (0,75%)
- Άνοιγμα 6,7000
- Υψηλό 6,7500
- Χαμηλό 6,7000
- Όγκος 250
- Τζίρος 1.677 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 16/9/2025 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 151 | 1.011,70 |
| 15/9/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 12/9/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 11/9/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 10/9/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 09/9/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7000 | 21 | 141,25 |
| 08/9/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 05/9/2025 | 6,7500 | 1,50% | 6,7000 | 6,8000 | 6,7000 | 615 | 4.141,25 |
| 04/9/2025 | 6,6500 | -0,75% | 6,6500 | 6,6500 | 6,6500 | 56 | 372,40 |
| 03/9/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 02/9/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 01/9/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 20 | 134,00 |
| 29/8/2025 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,6500 | 210 | 1.404,50 |
| 28/8/2025 | 6,6500 | -4,32% | 6,9000 | 6,9000 | 6,5500 | 648 | 4.351,70 |
| 27/8/2025 | 6,9500 | 2,21% | 6,8000 | 6,9500 | 6,7000 | 1.183 | 8.065,05 |
| 26/8/2025 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 25/8/2025 | 6,8000 | -1,45% | 6,8500 | 6,8500 | 6,7500 | 550 | 3.740,10 |
| 22/8/2025 | 6,9000 | -0,72% | 7,0000 | 7,0000 | 6,8000 | 440 | 3.025,00 |
| 21/8/2025 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 5 | 34,75 |
| 20/8/2025 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 28 | 194,60 |
| 19/8/2025 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 18/8/2025 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 14/8/2025 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 141 | 987,00 |
| 13/8/2025 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 12/8/2025 | 6,9500 | 0,72% | 6,9500 | 6,9500 | 6,9500 | 650 | 4.517,50 |
| 11/8/2025 | 6,9000 | 0,00% | 6,8500 | 6,9500 | 6,8000 | 250 | 1.721,45 |
| 08/8/2025 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 07/8/2025 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 06/8/2025 | 6,9000 | 3,76% | 6,7000 | 7,0000 | 6,7000 | 600 | 4.110,00 |
| 05/8/2025 | 6,6500 | -1,48% | 6,7000 | 6,7000 | 6,6500 | 285 | 1.900,25 |
| 04/8/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 15 | 101,25 |
| 01/8/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 100 | 675,00 |
| 31/7/2025 | 6,7500 | -1,46% | 6,8000 | 6,8000 | 6,7000 | 160 | 1.082,00 |
| 30/7/2025 | 6,8500 | 0,00% | 6,8000 | 6,8500 | 6,8000 | 200 | 1.365,00 |
| 29/7/2025 | 6,8500 | 0,74% | 6,8500 | 6,8500 | 6,8500 | 162 | 1.109,70 |
| 28/7/2025 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 25/7/2025 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 24/7/2025 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 23/7/2025 | 6,8000 | 0,74% | 6,8000 | 6,8000 | 6,8000 | 260 | 1.768,00 |
| 22/7/2025 | 6,7500 | -0,74% | 6,7500 | 6,7500 | 6,7500 | 100 | 675,00 |
| 21/7/2025 | 6,8000 | 0,74% | 6,8000 | 6,8500 | 6,8000 | 139 | 947,15 |
| 18/7/2025 | 6,7500 | -1,46% | 6,8000 | 6,8000 | 6,7000 | 200 | 1.350,00 |
| 17/7/2025 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 10 | 68,50 |
| 16/7/2025 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 18 | 123,30 |
| 15/7/2025 | 6,8500 | 0,74% | 6,8500 | 6,8500 | 6,8500 | 300 | 2.055,00 |
| 14/7/2025 | 6,8000 | -0,73% | 6,8000 | 6,8000 | 6,8000 | 100 | 680,00 |
| 11/7/2025 | 6,8500 | -0,72% | 6,8500 | 6,8500 | 6,8500 | 100 | 685,00 |
| 10/7/2025 | 6,9000 | -0,72% | 6,9000 | 6,9000 | 6,9000 | 100 | 690,00 |
| 09/7/2025 | 6,9500 | 18,80% | 7,0000 | 7,0000 | 6,9000 | 318 | 2.215,35 |
| 08/7/2025 | 5,8500 | -15,83% | 6,9000 | 6,9000 | 5,8500 | 375 | 2.530,25 |
| 07/7/2025 | 6,9500 | 0,00% | 6,9000 | 6,9500 | 6,9000 | 310 | 2.147,00 |
| 04/7/2025 | 6,9500 | 0,72% | 6,9000 | 6,9500 | 6,9000 | 13 | 90,20 |
| 03/7/2025 | 6,9000 | -2,13% | 7,1000 | 7,1000 | 6,8000 | 270 | 1.869,00 |
| 02/7/2025 | 7,0500 | -0,70% | 7,1500 | 7,1500 | 6,9000 | 400 | 2.815,00 |
| 01/7/2025 | 7,1000 | 1,43% | 6,9000 | 7,1500 | 6,9000 | 377 | 2.668,80 |
| 30/6/2025 | 7,0000 | 4,48% | 6,7000 | 7,0000 | 6,7000 | 675 | 4.662,00 |
| 27/6/2025 | 6,7000 | 0,00% | 6,7000 | 6,8500 | 6,7000 | 165 | 1.107,00 |
| 26/6/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 25/6/2025 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,7000 | 32 | 214,40 |
| 24/6/2025 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 23/6/2025 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 20/6/2025 | 6,6500 | 0,76% | 6,5500 | 6,6500 | 6,5500 | 297 | 1.958,60 |
| 19/6/2025 | 6,6000 | -1,49% | 6,6500 | 6,6500 | 6,6000 | 270 | 1.787,00 |
| 18/6/2025 | 6,7000 | 0,00% | 6,7500 | 6,7500 | 6,7000 | 170 | 1.142,50 |
| 17/6/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 80 | 536,00 |
| 16/6/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 90 | 603,00 |
| 13/6/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 12/6/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 50 | 335,00 |
| 11/6/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 10/6/2025 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,7000 | 44 | 294,80 |
| 06/6/2025 | 6,6500 | 0,76% | 6,6500 | 6,7000 | 6,6500 | 1.000 | 6.655,00 |
| 05/6/2025 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,5500 | 260 | 1.710,50 |
| 04/6/2025 | 6,6000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 160 | 1.056,00 |
| 03/6/2025 | 6,6000 | -0,75% | 6,6000 | 6,6000 | 6,6000 | 420 | 2.772,00 |
| 02/6/2025 | 6,6500 | -0,75% | 6,6500 | 6,6500 | 6,6000 | 271 | 1.795,35 |
| 30/5/2025 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,6500 | 600 | 4.010,00 |
| 29/5/2025 | 6,7500 | 0,00% | 6,8500 | 6,8500 | 6,7000 | 800 | 5.395,00 |
| 28/5/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 182 | 1.228,50 |
| 27/5/2025 | 6,7500 | 0,00% | 6,7000 | 6,7500 | 6,6500 | 689 | 4.623,05 |
| 26/5/2025 | 6,7500 | 3,05% | 6,6000 | 6,8500 | 6,6000 | 415 | 2.792,00 |
| 23/5/2025 | 6,5500 | 0,00% | 6,6000 | 6,6500 | 6,5000 | 489 | 3.217,85 |
| 22/5/2025 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 21/5/2025 | 6,5500 | 0,77% | 6,5000 | 6,5500 | 6,5000 | 180 | 1.176,25 |
| 20/5/2025 | 6,5000 | -1,52% | 6,5500 | 6,5500 | 6,5000 | 216 | 1.405,70 |
| 19/5/2025 | 6,6000 | 0,00% | 6,6500 | 6,6500 | 6,5500 | 758 | 4.994,30 |
| 16/5/2025 | 6,6000 | -0,75% | 6,6500 | 6,6500 | 6,6000 | 518 | 3.427,80 |
| 15/5/2025 | 6,6500 | -0,75% | 6,6500 | 6,6500 | 6,5500 | 1.159 | 7.667,10 |
| 14/5/2025 | 6,7000 | -0,74% | 6,7500 | 6,7500 | 6,7000 | 132 | 884,60 |
| 13/5/2025 | 6,7500 | 0,00% | 6,8000 | 6,8000 | 6,7000 | 320 | 2.166,20 |
| 12/5/2025 | 6,7500 | -0,74% | 6,8000 | 6,8000 | 6,7500 | 300 | 2.030,00 |
| 09/5/2025 | 6,8000 | 0,00% | 6,9000 | 6,9000 | 6,7500 | 656 | 4.473,00 |
| 08/5/2025 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 07/5/2025 | 6,8000 | -0,73% | 6,8000 | 6,8000 | 6,8000 | 200 | 1.360,00 |
| 06/5/2025 | 6,8500 | 0,74% | 6,8500 | 6,8500 | 6,8500 | 40 | 274,00 |
| 05/5/2025 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 10 | 68,00 |
| 02/5/2025 | 6,8000 | 1,49% | 6,7500 | 6,9000 | 6,7500 | 1.055 | 7.253,00 |
| 30/4/2025 | 6,7000 | -0,74% | 6,7000 | 6,7500 | 6,6500 | 685 | 4.583,50 |
| 29/4/2025 | 6,7500 | -0,74% | 6,7500 | 6,7500 | 6,7500 | 100 | 675,00 |
| 28/4/2025 | 6,8000 | 0,74% | 6,8000 | 6,8000 | 6,8000 | 50 | 340,00 |
| 25/4/2025 | 6,7500 | 0,75% | 6,8000 | 6,8000 | 6,7500 | 300 | 2.035,00 |
| 24/4/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 23/4/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 22/4/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 17/4/2025 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 260 | 1.742,00 |
| 16/4/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 15/4/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 14/4/2025 | 6,7500 | 0,75% | 6,7500 | 6,7500 | 6,7500 | 100 | 675,00 |
| 11/4/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 10/4/2025 | 6,7000 | 3,08% | 6,6000 | 6,7000 | 6,6000 | 901 | 6.026,70 |
| 09/4/2025 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,5000 | 100 | 650,00 |
| 08/4/2025 | 6,5500 | 0,77% | 6,6000 | 6,6500 | 6,5000 | 920 | 6.057,50 |
| 07/4/2025 | 6,5000 | -5,80% | 6,8500 | 6,8500 | 6,4000 | 1.720 | 11.207,35 |
| 04/4/2025 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 110 | 759,00 |
| 03/4/2025 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 6,9500 | 116 | 811,90 |
| 02/4/2025 | 7,0500 | 0,71% | 7,0000 | 7,0500 | 7,0000 | 85 | 597,00 |
| 01/4/2025 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 100 | 700,00 |
| 31/3/2025 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 28/3/2025 | 7,0500 | 0,71% | 6,9500 | 7,1000 | 6,9500 | 350 | 2.456,50 |
| 27/3/2025 | 7,0000 | 1,45% | 7,0000 | 7,0000 | 7,0000 | 250 | 1.750,00 |
| 26/3/2025 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 150 | 1.035,00 |
| 24/3/2025 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 60 | 420,00 |
| 21/3/2025 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 20/3/2025 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 92 | 644,00 |
| 19/3/2025 | 7,0500 | 0,71% | 7,0500 | 7,0500 | 7,0500 | 200 | 1.410,00 |
| 18/3/2025 | 7,0000 | 0,00% | 7,0500 | 7,0500 | 7,0000 | 408 | 2.865,00 |
| 17/3/2025 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 68 | 476,00 |
| 14/3/2025 | 7,0500 | 0,71% | 7,0500 | 7,0500 | 7,0500 | 3 | 21,15 |
| 13/3/2025 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 12/3/2025 | 7,0000 | 0,00% | 7,0000 | 7,0500 | 7,0000 | 70 | 491,00 |
| 11/3/2025 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 295 | 2.065,00 |
| 10/3/2025 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 30 | 210,00 |
| 07/3/2025 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 1.400 | 9.800,00 |
| 06/3/2025 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 1.000 | 7.050,00 |
| 05/3/2025 | 7,0500 | -1,40% | 7,1000 | 7,1000 | 7,0000 | 471 | 3.311,60 |
| 04/3/2025 | 7,1500 | 0,70% | 7,1500 | 7,1500 | 7,1500 | 50 | 357,50 |
| 28/2/2025 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 27/2/2025 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 100 | 710,00 |
| 26/2/2025 | 7,1500 | 0,70% | 7,1500 | 7,1500 | 7,1500 | 150 | 1.072,50 |
| 25/2/2025 | 7,1000 | -0,70% | 7,1000 | 7,1500 | 7,1000 | 430 | 3.068,00 |
| 24/2/2025 | 7,1500 | -1,38% | 7,2000 | 7,2000 | 7,1000 | 200 | 1.430,00 |
| 21/2/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 20/2/2025 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2500 | 180 | 1.305,00 |
| 19/2/2025 | 7,2000 | 0,70% | 7,2000 | 7,2000 | 7,2000 | 100 | 720,00 |
| 18/2/2025 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 17/2/2025 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 14/2/2025 | 7,1500 | 0,70% | 7,1500 | 7,2500 | 7,0000 | 1.213 | 8.648,00 |
| 13/2/2025 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 100 | 710,00 |
| 12/2/2025 | 7,1500 | -0,69% | 7,1500 | 7,1500 | 7,1500 | 150 | 1.072,50 |
| 11/2/2025 | 7,2000 | 0,70% | 7,2000 | 7,2000 | 7,2000 | 150 | 1.080,00 |
| 10/2/2025 | 7,1500 | 0,70% | 7,1000 | 7,1500 | 7,1000 | 1.295 | 9.256,75 |
| 07/2/2025 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 06/2/2025 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 05/2/2025 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 5 | 35,50 |
| 04/2/2025 | 7,1000 | -1,39% | 7,1500 | 7,1500 | 7,0500 | 400 | 2.835,00 |
| 03/2/2025 | 7,2000 | 0,70% | 7,1500 | 7,2000 | 7,1500 | 104 | 747,80 |
| 31/1/2025 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 30/1/2025 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 29/1/2025 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 28/1/2025 | 7,1500 | 0,00% | 7,2000 | 7,2000 | 7,1500 | 80 | 572,75 |
| 27/1/2025 | 7,1500 | 0,70% | 7,1500 | 7,1500 | 7,1500 | 100 | 715,00 |
| 24/1/2025 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 23/1/2025 | 7,1000 | 0,71% | 7,1000 | 7,2000 | 7,1000 | 1.000 | 7.110,00 |
| 22/1/2025 | 7,0500 | 0,00% | 7,1500 | 7,1500 | 7,0500 | 253 | 1.789,95 |
| 21/1/2025 | 7,0500 | -2,08% | 7,1500 | 7,1500 | 7,0500 | 410 | 2.910,75 |
| 20/1/2025 | 7,2000 | 0,70% | 7,2000 | 7,2000 | 7,2000 | 20 | 144,00 |
| 17/1/2025 | 7,1500 | 0,70% | 7,1500 | 7,1500 | 7,1500 | 100 | 715,00 |
| 16/1/2025 | 7,1000 | -0,70% | 7,1500 | 7,1500 | 6,9500 | 1.060 | 7.549,00 |
| 15/1/2025 | 7,1500 | -0,69% | 7,1500 | 7,1500 | 7,1500 | 1 | 7,15 |
| 14/1/2025 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 13/1/2025 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 10/1/2025 | 7,2000 | -0,69% | 7,2000 | 7,2000 | 7,2000 | 100 | 720,00 |
| 09/1/2025 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2500 | 15 | 108,75 |
| 08/1/2025 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 07/1/2025 | 7,2000 | -0,69% | 7,2000 | 7,2000 | 7,1000 | 311 | 2.219,95 |
| 03/1/2025 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 02/1/2025 | 7,2500 | -2,03% | 7,3500 | 7,4000 | 7,1000 | 533 | 3.859,20 |
| 31/12/2024 | 7,4000 | 2,07% | 7,2000 | 7,4000 | 7,2000 | 662 | 4.833,90 |
| 30/12/2024 | 7,2500 | 0,00% | 7,2500 | 7,3000 | 7,2000 | 314 | 2.275,30 |
| 27/12/2024 | 7,2500 | 0,69% | 7,1500 | 7,2500 | 7,0500 | 718 | 5.103,70 |
| 24/12/2024 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,2000 | 150 | 1.082,75 |
| 23/12/2024 | 7,2000 | -0,69% | 7,2500 | 7,2500 | 7,2000 | 150 | 1.082,75 |
| 20/12/2024 | 7,2500 | -2,68% | 7,4000 | 7,4000 | 7,1500 | 780 | 5.670,35 |
| 19/12/2024 | 7,4500 | -0,67% | 7,4500 | 7,4500 | 7,4500 | 156 | 1.162,20 |
| 18/12/2024 | 7,5000 | 1,35% | 7,4500 | 7,5000 | 7,4500 | 400 | 2.985,00 |
| 17/12/2024 | 7,4000 | 2,78% | 7,2500 | 7,5000 | 7,2500 | 1.424 | 10.579,60 |
| 16/12/2024 | 7,2000 | 0,00% | 7,2000 | 7,2500 | 7,2000 | 350 | 2.524,50 |
| 13/12/2024 | 7,2000 | -0,69% | 7,2000 | 7,2000 | 7,1500 | 158 | 1.134,70 |
| 12/12/2024 | 7,2500 | 0,69% | 7,2500 | 7,2500 | 7,2500 | 10 | 72,50 |
| 11/12/2024 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 10/12/2024 | 7,2000 | 1,41% | 7,1500 | 7,2000 | 7,1500 | 55 | 395,75 |
| 09/12/2024 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 5 | 35,50 |
| 06/12/2024 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 69 | 489,90 |
| 05/12/2024 | 7,1000 | -2,07% | 7,2000 | 7,2000 | 7,0000 | 400 | 2.847,50 |
| 04/12/2024 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 03/12/2024 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 40 | 290,00 |
| 02/12/2024 | 7,2500 | -2,68% | 7,3500 | 7,3500 | 7,2500 | 115 | 838,00 |
| 29/11/2024 | 7,4500 | 2,05% | 7,4000 | 7,4500 | 7,4000 | 210 | 1.558,50 |
| 28/11/2024 | 7,3000 | 1,39% | 7,2000 | 7,3000 | 7,2000 | 65 | 471,25 |
| 27/11/2024 | 7,2000 | -0,69% | 7,2000 | 7,2000 | 7,2000 | 100 | 720,00 |
| 26/11/2024 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | 15 | 108,75 |
| 25/11/2024 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 22/11/2024 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 21/11/2024 | 7,2500 | -0,68% | 7,2500 | 7,3000 | 7,2500 | 20 | 145,25 |
| 20/11/2024 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,2000 | 915 | 6.617,75 |
| 19/11/2024 | 7,3000 | 2,10% | 7,1000 | 7,5000 | 7,1000 | 920 | 6.707,25 |
| 18/11/2024 | 7,1500 | 0,00% | 7,1500 | 7,2000 | 7,1500 | 150 | 1.074,50 |
| 15/11/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 14/11/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 13/11/2024 | 7,1500 | -0,69% | 7,1500 | 7,1500 | 7,1000 | 265 | 1.888,25 |
| 12/11/2024 | 7,2000 | -2,70% | 7,3000 | 7,3000 | 7,0000 | 692 | 4.944,20 |
| 11/11/2024 | 7,4000 | 2,07% | 7,2500 | 7,4000 | 7,2500 | 494 | 3.616,50 |
| 08/11/2024 | 7,2500 | 4,32% | 7,0000 | 7,4000 | 7,0000 | 815 | 5.836,75 |
| 07/11/2024 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 6 | 41,70 |
| 06/11/2024 | 6,9500 | 0,00% | 7,0500 | 7,0500 | 6,9000 | 405 | 2.819,75 |
| 05/11/2024 | 6,9500 | 0,72% | 6,9500 | 7,0000 | 6,9500 | 150 | 1.045,00 |
| 04/11/2024 | 6,9000 | -0,72% | 6,9000 | 6,9000 | 6,9000 | 120 | 828,00 |
| 01/11/2024 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 39 | 271,05 |
| 31/10/2024 | 6,9500 | 1,46% | 6,9000 | 7,0000 | 6,9000 | 230 | 1.602,00 |
| 30/10/2024 | 6,8500 | -2,14% | 7,0000 | 7,0500 | 6,8000 | 755 | 5.171,65 |
| 29/10/2024 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 8 | 56,00 |
| 25/10/2024 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 11 | 77,00 |
| 24/10/2024 | 7,0500 | 2,17% | 6,9500 | 7,0500 | 6,9000 | 363 | 2.528,40 |
| 23/10/2024 | 6,9000 | -2,13% | 7,0500 | 7,0500 | 6,8000 | 1.284 | 8.833,35 |
| 22/10/2024 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 23 | 162,15 |
| 21/10/2024 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 55 | 387,75 |
| 18/10/2024 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,1000 | 40 | 284,00 |
| 17/10/2024 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 4 | 28,20 |
| 16/10/2024 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 15/10/2024 | 7,0500 | -1,40% | 7,0500 | 7,0500 | 7,0500 | 3.479,70 | |
| 14/10/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 11/10/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 10/10/2024 | 7,1500 | -0,69% | 7,1500 | 7,1500 | 7,1500 | 100 | 715,00 |
| 09/10/2024 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 25 | 180,00 |
| 08/10/2024 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 1 | 7,20 |
| 07/10/2024 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 04/10/2024 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 03/10/2024 | 7,2000 | -0,69% | 7,2000 | 7,2000 | 7,2000 | 20 | 144,00 |
| 02/10/2024 | 7,2500 | -0,68% | 7,2500 | 7,2500 | 7,2500 | 12 | 87,00 |
| 01/10/2024 | 7,3000 | 1,39% | 7,2000 | 7,3500 | 7,2000 | 327 | 2.377,10 |
| 30/9/2024 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 7,2000 | 300 | 2.170,00 |
| 27/9/2024 | 7,2000 | -0,69% | 7,2500 | 7,2500 | 7,2000 | 100 | 720,25 |
| 26/9/2024 | 7,2500 | 1,40% | 7,2000 | 7,3000 | 7,2000 | 420 | 3.045,25 |
| 25/9/2024 | 7,1500 | 0,70% | 7,1000 | 7,2000 | 7,1000 | 205 | 1.470,50 |
| 24/9/2024 | 7,1000 | -0,70% | 7,1500 | 7,1500 | 7,1000 | 50 | 355,50 |
| 23/9/2024 | 7,1500 | 2,14% | 7,0500 | 7,1500 | 7,0500 | 569 | 4.047,35 |
| 20/9/2024 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 6,9500 | 100 | 698,00 |
| 19/9/2024 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 18/9/2024 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 97 | 683,85 |
| 17/9/2024 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,1000 | 32 | 227,20 |
| 16/9/2024 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 13/9/2024 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 12/9/2024 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 11/9/2024 | 7,0500 | 2,17% | 6,9500 | 7,0500 | 6,9500 | 550 | 3.862,50 |
| 10/9/2024 | 6,9000 | -1,43% | 6,9500 | 6,9500 | 6,9000 | 184 | 1.274,80 |
| 09/9/2024 | 7,0000 | 0,72% | 6,9500 | 7,0000 | 6,9500 | 210 | 1.469,50 |
| 06/9/2024 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 6 | 41,70 |
| 05/9/2024 | 7,0000 | 0,00% | 6,9000 | 7,0000 | 6,9000 | 180 | 1.250,60 |
| 04/9/2024 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 6,9500 | 190 | 1.325,50 |
| 03/9/2024 | 7,0500 | 1,44% | 6,9000 | 7,0500 | 6,9000 | 491 | 3.455,45 |
| 02/9/2024 | 6,9500 | 0,00% | 6,9000 | 6,9500 | 6,8500 | 685 | 4.718,65 |
| 30/8/2024 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 29/8/2024 | 6,9500 | 0,72% | 6,9500 | 6,9500 | 6,9500 | 59 | 410,05 |
| 28/8/2024 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 40 | 276,00 |
| 27/8/2024 | 6,9000 | -0,72% | 6,9000 | 6,9000 | 6,9000 | 199 | 1.373,10 |
| 26/8/2024 | 6,9500 | 0,72% | 6,9500 | 6,9500 | 6,9500 | 20 | 139,00 |
| 23/8/2024 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 22/8/2024 | 6,9000 | -0,72% | 6,9000 | 6,9000 | 6,9000 | 33 | 227,70 |
| 21/8/2024 | 6,9500 | -0,71% | 6,9500 | 6,9500 | 6,9500 | 100 | 695,00 |
| 20/8/2024 | 7,0000 | 0,72% | 6,9500 | 7,0000 | 6,9500 | 315 | 2.194,25 |
| 19/8/2024 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 100 | 695,00 |
| 16/8/2024 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | 140 | 973,00 |
| 14/8/2024 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 13/8/2024 | 6,9500 | 2,96% | 6,8000 | 6,9500 | 6,8000 | 293 | 2.024,45 |
| 12/8/2024 | 6,7500 | -2,88% | 6,9000 | 6,9000 | 6,6000 | 2.202 | 14.839,00 |
| 09/8/2024 | 6,9500 | 2,21% | 6,9000 | 7,4000 | 6,9000 | 1.201 | 8.347,40 |
| 08/8/2024 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 07/8/2024 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | ,00 | |
| 06/8/2024 | 6,8000 | 1,49% | 6,8000 | 6,8000 | 6,8000 | 30 | 204,00 |
| 05/8/2024 | 6,7000 | -3,60% | 6,9000 | 6,9000 | 6,6500 | 704 | 4.779,20 |
| 02/8/2024 | 6,9500 | -2,11% | 7,0000 | 7,0000 | 6,9000 | 848 | 5.911,00 |
| 01/8/2024 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 31/7/2024 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 30/7/2024 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,1000 | 280 | 1.988,00 |
| 29/7/2024 | 7,1500 | 1,42% | 7,1000 | 7,1500 | 7,1000 | 238 | 1.689,90 |
| 26/7/2024 | 7,0500 | 0,00% | 7,0000 | 7,1000 | 7,0000 | 150 | 1.060,00 |
| 25/7/2024 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 313 | 2.206,65 |
| 24/7/2024 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 270 | 1.917,00 |
| 23/7/2024 | 7,1000 | 0,71% | 7,1000 | 7,1500 | 7,1000 | 237 | 1.687,70 |
| 22/7/2024 | 7,0500 | -3,42% | 7,2500 | 7,2500 | 7,0500 | 849 | 6.016,80 |
| 19/7/2024 | 7,3000 | 0,69% | 7,3000 | 7,3000 | 7,3000 | 25 | 182,50 |
| 18/7/2024 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 17/7/2024 | 7,2500 | 0,00% | 7,2500 | 7,2500 | 7,2500 | ,00 | |
| 16/7/2024 | 7,2500 | -0,68% | 7,2500 | 7,3000 | 7,2000 | 218 | 1.579,60 |
| 15/7/2024 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 12/7/2024 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 11/7/2024 | 7,3000 | 1,39% | 7,2000 | 7,3000 | 7,2000 | 429 | 3.116,70 |
| 10/7/2024 | 7,2000 | 0,00% | 7,2500 | 7,2500 | 6,9000 | 11.231 | 78.790,40 |
| 09/7/2024 | 7,2000 | -0,69% | 7,2000 | 7,2000 | 7,2000 | 85 | 612,00 |
| 08/7/2024 | 7,2500 | -0,68% | 7,2500 | 7,2500 | 7,2500 | 108 | 783,00 |
| 05/7/2024 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 70 | 511,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,3000 | 7,14 % | 0,0200 | 2.000 |
| ΜΟΝΤΑ | 5,4000 | 5,06 % | 0,2600 | 1.480 |
| ΜΑΣΤΙΧΑ | 1,4800 | 4,23 % | 0,0600 | 10 |
| ΜΑΘΙΟ | 0,9500 | 2,70 % | 0,0250 | 305 |
| OPTIMA | 8,4800 | 1,92 % | 0,1600 | 328.369 |
| ΛΑΝΑΚ | 1,6100 | 1,90 % | 0,0300 | 511 |
| ΠΕΡΦ | 6,3500 | 1,11 % | 0,0700 | 16.053 |
| ΤΖΚΑ | 1,3750 | 1,10 % | 0,0150 | 2.531 |
| ΙΑΤΡ | 2,1700 | 0,93 % | 0,0200 | 15.987 |
| ΦΒΜΕΖΖ | 0,0651 | 0,93 % | 0,0006 | 208.824 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8800 | -1,04 % | -0,0720 | 22.259.467 |
| ΑΛΦΑ | 3,3480 | -2,39 % | -0,0820 | 20.045.348 |
| ΕΤΕ | 11,8150 | -1,71 % | -0,2050 | 13.977.041 |
| ΕΥΡΩΒ | 3,1960 | -0,28 % | -0,0090 | 9.692.744 |
| MTLN | 50,6000 | 0,40 % | 0,2000 | 6.999.728 |
| CREDIA | 1,5560 | -7,16 % | -0,1200 | 5.420.392 |
| BOCHGR | 7,4600 | -1,58 % | -0,1200 | 5.323.964 |
| ΜΠΕΛΑ | 31,2200 | -0,83 % | -0,2600 | 4.871.359 |
| ΑΡΑΙΓ | 13,6400 | -3,26 % | -0,4600 | 3.150.226 |
| OPTIMA | 8,4800 | 1,92 % | 0,1600 | 2.764.939 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,3480 | -2,39 % | 5.950.495 | 20,05εκ. |
| CREDIA | 1,5560 | -7,16 % | 3.388.784 | 5,42εκ. |
| ΠΕΙΡ | 6,8800 | -1,04 % | 3.226.608 | 22,26εκ. |
| ΕΥΡΩΒ | 3,1960 | -0,28 % | 3.024.220 | 9,69εκ. |
| ΕΤΕ | 11,8150 | -1,71 % | 1.177.145 | 13,98εκ. |
| ΙΝΛΟΤ | 1,2000 | -0,66 % | 711.164 | 854,9χιλ. |
| BOCHGR | 7,4600 | -1,58 % | 710.172 | 5,32εκ. |
| OPTIMA | 8,4800 | 1,92 % | 328.369 | 2,76εκ. |
| ΛΑΒΙ | 0,8840 | -1,23 % | 291.822 | 261,5χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4300 | -0,12 % | 260.507 | 112,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2000 | -0,90 % | 33.148 | 0,44 % |
| ΠΕΙΡ | 6,8800 | -1,04 % | 3.226.608 | 0,26 % |
| ΑΛΦΑ | 3,3480 | -2,39 % | 5.950.495 | 0,26 % |
| ΑΡΑΙΓ | 13,6400 | -3,26 % | 229.236 | 0,25 % |
| CREDIA | 1,5560 | -7,16 % | 3.388.784 | 0,21 % |
| EIS | 1,3220 | -1,05 % | 31.469 | 0,21 % |
| ΛΑΒΙ | 0,8840 | -1,23 % | 291.822 | 0,17 % |
| BOCHGR | 7,4600 | -1,58 % | 710.172 | 0,16 % |
| ΕΧΑΕ | 6,8900 | 0,15 % | 94.575 | 0,16 % |
| OPTIMA | 8,4800 | 1,92 % | 328.369 | 0,15 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,3500 | -2,65 % | 2 | 26,49 % |
| ΠΡΔ | 0,5750 | 0,00 % | 31.203 | 9,57 % |
| CREDIA | 1,5560 | -7,16 % | 3.388.784 | 9,43 % |
| ΜΟΝΤΑ | 5,4000 | 5,06 % | 1.480 | 8,95 % |
| ΑΤΕΚ | 1,9000 | 0,00 % | 9.532 | 8,42 % |
| ΧΑΙΔΕ | 1,0500 | -0,94 % | 1.373 | 7,55 % |
| ΒΟΣΥΣ | 2,3600 | -1,67 % | 1.995 | 6,67 % |
| ΝΑΚΑΣ | 3,2200 | -2,42 % | 11 | 5,45 % |
| ΠΑΙΡ | 1,0700 | 0,00 % | 101 | 5,14 % |
| ΝΤΟΠΛΕΡ | 0,6600 | -3,65 % | 1.001 | 5,11 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|