| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)
6,8000 €
0,1000 (1,49%)
- Άνοιγμα 6,7500
- Υψηλό 6,8000
- Χαμηλό 6,7500
- Όγκος 300
- Τζίρος 2.035 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,72% | 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|