| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)
7,1000 €
0,0000 (0,00%)
- Άνοιγμα 7,1000
- Υψηλό 7,1000
- Χαμηλό 7,1000
- Όγκος 700
- Τζίρος 4.970 €
- Πράξεις 8
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -0,72% | 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|