| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΔΡΟΜΕ | 0,3460 | -7,73 % | -0,0290 | 61.452 |
| ΑΒΑΞ | 3,3300 | -4,86 % | -0,1700 | 665.796 |
| OPTIMA | 8,0000 | -4,65 % | -0,3900 | 345.236 |
| ΜΑΘΙΟ | 0,8000 | -4,19 % | -0,0350 | 1.183 |
| ΣΠΕΙΣ | 7,8200 | -4,17 % | -0,3400 | 9.081 |
| EIS | 1,8300 | -4,09 % | -0,0780 | 129.939 |
| ΜΕΝΤΙ | 2,5900 | -4,07 % | -0,1100 | 550 |
| ΝΑΥΠ | 1,5350 | -4,06 % | -0,0650 | 3.720 |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | -0,0170 | 288.691 |
| ACAG | 6,1000 | -3,79 % | -0,2400 | 32.197 |
Συνεχης ενημερωση
CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)
7,1500 €
0,0000 (0,00%)
- Άνοιγμα 7,1500
- Υψηλό 7,1500
- Χαμηλό 7,1500
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 120 | 828,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 0,0074 | 649.794 |
| ΜΕΡΚΟ | 36,0000 | 1,69 % | 0,6000 | 20 |
| ΠΕΡΦ | 8,7300 | 1,51 % | 0,1300 | 26.204 |
| CENER | 17,3000 | 1,41 % | 0,2400 | 172.214 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 225.249 |
| ΓΚΜΕΖΖ | 0,4790 | 1,27 % | 0,0060 | 106.107 |
| ΣΠΙ | 0,6200 | 0,98 % | 0,0060 | 10.423 |
| AKTR | 9,9000 | 0,51 % | 0,0500 | 184.188 |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 0,0003 | 1.274.415 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 698.941 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | -0,1390 | 59.247.717 |
| ΠΕΙΡ | 8,0420 | -2,64 % | -0,2180 | 40.415.178 |
| ΑΛΦΑ | 3,8380 | -3,32 % | -0,1320 | 34.483.594 |
| ΕΤΕ | 14,7800 | -3,46 % | -0,5300 | 29.400.319 |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | -0,4200 | 12.557.081 |
| ΟΠΑΠ | 17,7600 | 0,40 % | 0,0700 | 12.457.360 |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 0,0200 | 12.289.652 |
| MTLN | 42,0000 | -1,73 % | -0,7400 | 9.890.605 |
| ΔΕΗ | 18,5200 | -0,59 % | -0,1100 | 8.118.327 |
| ΜΟΗ | 29,9000 | 1,36 % | 0,4000 | 6.690.644 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 59,25εκ. |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 34,48εκ. |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 40,42εκ. |
| BYLOT | 1,0380 | -2,63 % | 2.130.344 | 2,23εκ. |
| ΕΤΕ | 14,7800 | -3,46 % | 1.980.075 | 29,40εκ. |
| ΦΒΜΕΖΖ | 0,0693 | 0,43 % | 1.274.415 | 88.814 |
| CREDIA | 1,5000 | -0,66 % | 961.034 | 1,45εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4220 | -1,40 % | 857.929 | 367,7χιλ. |
| ΟΠΑΠ | 17,7600 | 0,40 % | 698.941 | 12,46εκ. |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 2,26εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,8300 | -4,09 % | 129.939 | 0,85 % |
| ΠΡΟΦ | 7,6700 | -0,26 % | 159.973 | 0,64 % |
| ONYX | 1,8450 | 0,27 % | 437.350 | 0,63 % |
| YKNOT | 2,0600 | -1,90 % | 38.013 | 0,50 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 0,45 % |
| ΕΥΡΩΒ | 3,9200 | -3,42 % | 14.974.818 | 0,41 % |
| ΠΕΙΡ | 8,0420 | -2,64 % | 5.005.109 | 0,40 % |
| ΓΕΚΤΕΡΝΑ | 30,2800 | 0,07 % | 405.969 | 0,39 % |
| ΑΛΦΑ | 3,8380 | -3,32 % | 8.949.484 | 0,39 % |
| ΜΠΕΛΑ | 25,4000 | -1,63 % | 493.420 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,0000 | 0,00 % | 41 | 16,67 % |
| ΠΑΙΡ | 0,9000 | -3,64 % | 726 | 8,57 % |
| ΙΚΤΙΝ | 0,4080 | -4,00 % | 288.691 | 7,53 % |
| ΛΑΝΑΚ | 1,2300 | 0,00 % | 5.012 | 6,50 % |
| ΣΑΝΜΕΖΖ | 0,1998 | 3,85 % | 649.794 | 6,24 % |
| ΙΛΥΔΑ | 5,0000 | -3,47 % | 17.017 | 5,79 % |
| ΑΒΑΞ | 3,3300 | -4,86 % | 665.796 | 5,71 % |
| EIS | 1,8300 | -4,09 % | 129.939 | 5,66 % |
| ΔΡΟΜΕ | 0,3460 | -7,73 % | 61.452 | 5,60 % |
| OPTIMA | 8,0000 | -4,65 % | 345.236 | 5,48 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|