| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,2800 | -3,76 % | -0,0500 | 1.766 |
| ΣΠΙ | 0,5840 | -3,63 % | -0,0220 | 2.088 |
| ΙΛΥΔΑ | 4,7800 | -3,43 % | -0,1700 | 12.500 |
| YKNOT | 1,7800 | -3,00 % | -0,0550 | 24.808 |
| ΚΡΙ | 23,0500 | -2,74 % | -0,6500 | 3.865 |
| REALCONS | 6,0600 | -2,57 % | -0,1600 | 16.518 |
| CREDIA | 1,3380 | -2,34 % | -0,0320 | 998.373 |
| AKTR | 11,1800 | -2,27 % | -0,2600 | 224.007 |
| ΙΚΤΙΝ | 0,3910 | -2,13 % | -0,0085 | 130.353 |
| ΣΑΡ | 14,3200 | -1,92 % | -0,2800 | 5.333 |
Συνεχης ενημερωση
CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)
7,0000 €
0,0000 (0,00%)
- Άνοιγμα 6,9500
- Υψηλό 7,0000
- Χαμηλό 6,9500
- Όγκος 210
- Τζίρος 1.464 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2026 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 10/2/2026 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 6,8000 | 507 | 3.518,60 |
| 09/2/2026 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 100 | 705,00 |
| 06/2/2026 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 05/2/2026 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 125 | 887,50 |
| 04/2/2026 | 7,1000 | -0,70% | 7,1000 | 7,1000 | 7,0500 | 425 | 3.015,00 |
| 03/2/2026 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 02/2/2026 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 30/1/2026 | 7,1500 | 2,14% | 7,0500 | 7,2500 | 7,0500 | 602 | 4.314,30 |
| 29/1/2026 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 28/1/2026 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 27/1/2026 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 26/1/2026 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 23/1/2026 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 570 | 3.990,00 |
| 22/1/2026 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 6,9500 | 300 | 2.092,50 |
| 21/1/2026 | 7,0000 | -2,10% | 7,1000 | 7,1000 | 7,0000 | 250 | 1.760,00 |
| 20/1/2026 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 19/1/2026 | 7,1500 | 2,14% | 7,0500 | 7,1500 | 7,0500 | 7.700 | 54.405,00 |
| 16/1/2026 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 7,0000 | 1 | 7,00 |
| 15/1/2026 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0000 | 32 | 225,50 |
| 14/1/2026 | 7,0500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | ,00 | |
| 13/1/2026 | 7,0500 | -2,08% | 7,2000 | 7,2000 | 7,0000 | 488 | 3.464,20 |
| 12/1/2026 | 7,2000 | -0,69% | 7,2500 | 7,2500 | 7,2000 | 550 | 3.982,50 |
| 09/1/2026 | 7,2500 | -3,97% | 7,4500 | 7,4500 | 7,2500 | 420 | 3.103,50 |
| 08/1/2026 | 7,5500 | 4,14% | 7,2000 | 7,6000 | 7,2000 | 1.810 | 13.356,50 |
| 07/1/2026 | 7,2500 | 2,84% | 7,1000 | 7,2500 | 7,1000 | 1.500 | 10.700,00 |
| 05/1/2026 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 100 | 705,00 |
| 02/1/2026 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 31/12/2025 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 700 | 4.970,00 |
| 30/12/2025 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 189 | 1.341,90 |
| 29/12/2025 | 7,1000 | 0,71% | 7,1000 | 7,1000 | 7,1000 | 120 | 852,00 |
| 23/12/2025 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 91 | 641,55 |
| 22/12/2025 | 7,1000 | 1,43% | 6,9500 | 7,1500 | 6,9500 | 1.050 | 7.414,10 |
| 19/12/2025 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 6,9000 | 1.269 | 8.868,00 |
| 18/12/2025 | 6,9500 | 2,96% | 6,7500 | 7,1000 | 6,7500 | 4.581 | 31.926,30 |
| 17/12/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 514 | 3.469,50 |
| 16/12/2025 | 6,7500 | 0,75% | 6,7000 | 6,7500 | 6,7000 | 150 | 1.010,00 |
| 15/12/2025 | 6,7000 | 0,00% | 6,7000 | 6,7500 | 6,6500 | 450 | 3.018,00 |
| 12/12/2025 | 6,7000 | -0,74% | 6,7500 | 6,7500 | 6,7000 | 1.040 | 6.968,55 |
| 11/12/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 60 | 405,00 |
| 10/12/2025 | 6,7500 | 0,75% | 6,7500 | 6,7500 | 6,7500 | 2 | 13,50 |
| 09/12/2025 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,6500 | 745 | 4.989,45 |
| 08/12/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 204 | 1.377,00 |
| 05/12/2025 | 6,7500 | 0,75% | 6,7000 | 6,7500 | 6,7000 | 310 | 2.087,00 |
| 04/12/2025 | 6,7000 | -1,47% | 6,7000 | 6,7500 | 6,7000 | 44 | 295,55 |
| 03/12/2025 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 18 | 122,40 |
| 02/12/2025 | 6,8000 | -0,73% | 6,8000 | 6,8000 | 6,8000 | 67 | 455,60 |
| 01/12/2025 | 6,8500 | 0,74% | 6,8500 | 6,9000 | 6,8000 | 775 | 5.299,10 |
| 28/11/2025 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,6000 | 500 | 3.363,75 |
| 27/11/2025 | 6,8000 | -1,45% | 6,8500 | 6,8500 | 6,6000 | 1.869 | 12.625,25 |
| 26/11/2025 | 6,9000 | 0,73% | 6,9000 | 6,9000 | 6,9000 | 150 | 1.035,00 |
| 25/11/2025 | 6,8500 | -0,72% | 6,8500 | 6,9000 | 6,8500 | 447 | 3.064,30 |
| 24/11/2025 | 6,9000 | 0,00% | 6,8500 | 6,9000 | 6,8500 | 4.314 | 29.763,00 |
| 21/11/2025 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 150 | 1.035,00 |
| 20/11/2025 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 19/11/2025 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 300 | 2.100,00 |
| 18/11/2025 | 7,0000 | -0,71% | 7,0000 | 7,0000 | 6,9500 | 55 | 384,75 |
| 17/11/2025 | 7,0500 | -0,70% | 7,0500 | 7,0500 | 7,0500 | 150 | 1.057,50 |
| 14/11/2025 | 7,1000 | -1,39% | 7,1500 | 7,1500 | 7,0500 | 450 | 3.195,00 |
| 13/11/2025 | 7,2000 | 1,41% | 7,1500 | 7,3000 | 7,1500 | 3.284 | 23.725,50 |
| 12/11/2025 | 7,1000 | 4,41% | 6,8500 | 8,0000 | 6,8500 | 1.117 | 8.123,95 |
| 11/11/2025 | 6,8000 | 1,49% | 6,7500 | 6,8000 | 6,7500 | 300 | 2.035,00 |
| 10/11/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 5 | 33,50 |
| 07/11/2025 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,6500 | 325 | 2.171,25 |
| 06/11/2025 | 6,6500 | 0,76% | 6,6500 | 6,6500 | 6,6500 | 100 | 665,00 |
| 05/11/2025 | 6,6000 | -1,49% | 6,6500 | 6,6500 | 6,5500 | 405 | 2.678,95 |
| 04/11/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 12 | 80,40 |
| 03/11/2025 | 6,7000 | 0,75% | 6,6000 | 6,7000 | 6,6000 | 399 | 2.666,80 |
| 31/10/2025 | 6,6500 | -0,75% | 6,6500 | 6,6500 | 6,6500 | 86 | 571,90 |
| 30/10/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 29/10/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 981 | 6.572,70 |
| 27/10/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 24/10/2025 | 6,7000 | -0,74% | 6,7000 | 6,7000 | 6,7000 | 225 | 1.507,50 |
| 23/10/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 22/10/2025 | 6,7500 | 0,75% | 6,7500 | 6,7500 | 6,7000 | 280 | 1.885,00 |
| 21/10/2025 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 750 | 5.025,00 |
| 20/10/2025 | 6,7000 | -2,19% | 6,8000 | 6,8500 | 6,6000 | 1.664 | 11.152,90 |
| 17/10/2025 | 6,8500 | -1,44% | 6,9000 | 6,9000 | 6,8000 | 300 | 2.055,00 |
| 16/10/2025 | 6,9500 | 0,00% | 7,0000 | 7,0000 | 6,9500 | 102 | 708,95 |
| 15/10/2025 | 6,9500 | 0,72% | 6,9500 | 7,0000 | 6,9500 | 150 | 1.045,00 |
| 14/10/2025 | 6,9000 | 1,47% | 6,7500 | 7,0000 | 6,7500 | 1.351 | 9.381,90 |
| 13/10/2025 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 40 | 272,00 |
| 10/10/2025 | 6,8000 | 0,00% | 6,7500 | 6,8000 | 6,7000 | 300 | 2.022,50 |
| 09/10/2025 | 6,8000 | 0,00% | 6,8500 | 6,8500 | 6,8000 | 245 | 1.671,25 |
| 08/10/2025 | 6,8000 | 0,74% | 6,7500 | 6,8000 | 6,7500 | 170 | 1.153,50 |
| 07/10/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 06/10/2025 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 03/10/2025 | 6,7500 | -0,74% | 6,8500 | 6,8500 | 6,6000 | 1.426 | 9.524,35 |
| 02/10/2025 | 6,8000 | 0,00% | 6,7500 | 6,9000 | 6,7500 | 410 | 2.784,50 |
| 01/10/2025 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 270 | 1.836,00 |
| 30/9/2025 | 6,8000 | -1,45% | 6,8500 | 6,8500 | 6,8000 | 251 | 1.708,30 |
| 29/9/2025 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 26/9/2025 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 25/9/2025 | 6,9000 | -1,43% | 6,9500 | 6,9500 | 6,9000 | 130 | 902,00 |
| 24/9/2025 | 7,0000 | 0,72% | 7,0000 | 7,0000 | 7,0000 | 100 | 700,00 |
| 23/9/2025 | 6,9500 | 1,46% | 6,9000 | 7,0000 | 6,8500 | 831 | 5.757,35 |
| 22/9/2025 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 1 | 6,85 |
| 19/9/2025 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 18/9/2025 | 6,8500 | 2,24% | 6,7500 | 6,9500 | 6,7500 | 590 | 4.047,00 |
| 17/9/2025 | 6,7000 | 0,00% | 6,7000 | 6,7500 | 6,7000 | 250 | 1.677,50 |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4980 | 9,69 % | 0,0440 | 1.673 |
| ΑΤΡΑΣΤ | 15,2000 | 5,56 % | 0,8000 | 1.669 |
| ΒΙΝΤΑ | 8,2500 | 4,43 % | 0,3500 | 5 |
| ΦΛΕΞΟ | 8,3500 | 4,38 % | 0,3500 | 462 |
| ΕΥΔΑΠ | 7,4700 | 4,33 % | 0,3100 | 103.615 |
| ΛΑΒΙ | 1,4500 | 3,72 % | 0,0520 | 286.305 |
| ΕΥΡΩΒ | 4,1970 | 3,58 % | 0,1450 | 3.993.003 |
| ΠΑΙΡ | 0,9420 | 3,52 % | 0,0320 | 11 |
| ΝΤΟΤΣΟΦΤ | 25,8000 | 3,20 % | 0,8000 | 15 |
| ΕΥΑΠΣ | 3,7200 | 2,76 % | 0,1000 | 11.799 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,9550 | -0,76 % | -0,1150 | 40.735.383 |
| ΠΕΙΡ | 8,7960 | 1,85 % | 0,1600 | 21.242.895 |
| ΕΥΡΩΒ | 4,1970 | 3,58 % | 0,1450 | 16.673.355 |
| ΑΛΦΑ | 4,0720 | 1,22 % | 0,0490 | 15.387.282 |
| MTLN | 36,3800 | -0,22 % | -0,0800 | 14.800.703 |
| ΓΕΚΤΕΡΝΑ | 36,8600 | 0,05 % | 0,0200 | 7.361.763 |
| ΔΕΗ | 19,8000 | 0,00 % | 0,0000 | 6.834.937 |
| ΜΟΗ | 36,2400 | 0,67 % | 0,2400 | 5.141.186 |
| ΜΠΕΛΑ | 25,4800 | -1,24 % | -0,3200 | 4.807.224 |
| TITC | 57,1000 | 0,71 % | 0,4000 | 4.224.536 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 4,1970 | 3,58 % | 3.993.003 | 16,67εκ. |
| ΑΛΦΑ | 4,0720 | 1,22 % | 3.766.288 | 15,39εκ. |
| ΕΤΕ | 14,9550 | -0,76 % | 2.735.771 | 40,74εκ. |
| ΠΕΙΡ | 8,7960 | 1,85 % | 2.409.359 | 21,24εκ. |
| CREDIA | 1,3380 | -2,34 % | 998.373 | 1,33εκ. |
| BYLOT | 0,9700 | -1,62 % | 973.913 | 946,7χιλ. |
| ΦΒΜΕΖΖ | 0,0607 | 1,00 % | 524.887 | 31.545 |
| MTLN | 36,3800 | -0,22 % | 405.391 | 14,80εκ. |
| ΔΕΗ | 19,8000 | 0,00 % | 344.904 | 6,83εκ. |
| ΑΒΑΞ | 3,5300 | -1,12 % | 338.174 | 1,20εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,8420 | 2,68 % | 236.331 | 1,54 % |
| YKNOT | 1,7800 | -3,00 % | 24.808 | 0,33 % |
| DIMAND | 12,9500 | -1,52 % | 58.991 | 0,32 % |
| ΕΤΕ | 14,9550 | -0,76 % | 2.735.771 | 0,30 % |
| ACAG | 7,9100 | -1,13 % | 104.470 | 0,29 % |
| ΚΟΥΑΛ | 1,2880 | 0,94 % | 101.041 | 0,29 % |
| MTLN | 36,3800 | -0,22 % | 405.391 | 0,28 % |
| ΠΡΟΦ | 7,6300 | -0,91 % | 57.513 | 0,23 % |
| ΑΒΑΞ | 3,5300 | -1,12 % | 338.174 | 0,23 % |
| ΜΕΝΤΙ | 2,5900 | 1,57 % | 10.060 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,3150 | -1,87 % | 160 | 7,84 % |
| ΑΤΡΑΣΤ | 15,2000 | 5,56 % | 1.669 | 6,25 % |
| ΧΑΙΔΕ | 0,7800 | 2,63 % | 245 | 5,92 % |
| ACAG | 7,9100 | -1,13 % | 104.470 | 5,75 % |
| ΞΥΛΠ | 0,4980 | 9,69 % | 1.673 | 5,73 % |
| ΠΡΔ | 0,3820 | -1,04 % | 38.476 | 5,70 % |
| ΦΡΙΓΟ | 0,3800 | -0,78 % | 82.205 | 5,48 % |
| ΜΙΝ | 0,7480 | 1,08 % | 452 | 5,41 % |
| ΕΥΔΑΠ | 7,4700 | 4,33 % | 103.615 | 5,31 % |
| ΙΛΥΔΑ | 4,7800 | -3,43 % | 12.500 | 5,05 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|