Συνεχης ενημερωση

    42,6000

    -0,4000 (-0,93%)

    • Άνοιγμα 42,8200
    • Υψηλό 43,1000
    • Χαμηλό 42,3600
    • Όγκος 194.114
    • Τζίρος 8.286.720 €
    • Πράξεις 2.892
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    30/10/2025 42,6000 -0,93% 42,8200 43,1000 42,3600 194.114 8.286.720,16
    29/10/2025 43,0000 2,38% 42,0000 43,0400 41,7400 450.948 19.091.508,70
    27/10/2025 42,0000 -1,18% 42,5600 42,8600 41,5400 288.108 12.103.361,30
    24/10/2025 42,5000 -3,41% 44,3600 44,3600 42,5000 222.712 9.607.544,16
    23/10/2025 44,0000 -0,09% 44,3000 44,4400 43,6200 172.854 7.626.585,64
    22/10/2025 44,0400 2,80% 43,4200 44,2600 43,2000 315.246 13.865.127,94
    21/10/2025 42,8400 2,24% 41,9800 43,3000 41,7000 319.654 13.603.160,68
    20/10/2025 41,9000 -1,55% 43,0200 43,1800 41,4000 403.046 16.971.784,88
    17/10/2025 42,5600 -0,19% 41,9600 42,8200 41,2400 560.051 23.424.225,68
    16/10/2025 42,6400 0,28% 42,9800 44,4200 41,5000 728.547 31.130.205,92
    15/10/2025 42,5200 -5,09% 44,8000 44,8600 42,5200 938.828 40.703.030,80
    14/10/2025 44,8000 -2,61% 46,0400 46,3000 44,3600 560.945 25.261.492,06
    13/10/2025 46,0000 -3,04% 47,0600 47,6800 45,8000 278.790 12.926.464,34
    10/10/2025 47,4400 0,04% 47,4000 48,0800 47,0400 108.464 5.165.615,54
    09/10/2025 47,4200 0,94% 46,9800 47,4600 46,6000 157.164 7.403.362,98
    08/10/2025 46,9800 0,21% 47,1600 47,9400 46,7400 233.494 11.078.071,32
    07/10/2025 46,8800 0,82% 46,5000 46,8800 45,6600 399.642 18.424.672,72
    06/10/2025 46,5000 -1,69% 47,5400 47,6000 46,3200 246.381 11.505.934,56
    03/10/2025 47,3000 -1,46% 48,5200 48,5800 47,1600 238.919 11.419.644,32
    02/10/2025 48,0000 1,39% 47,3400 48,6400 47,3400 168.940 8.127.849,50
    01/10/2025 47,3400 -0,75% 47,6000 47,7200 47,1800 168.891 8.008.275,80
    30/9/2025 47,7000 -0,75% 48,3800 48,3800 47,1600 194.071 9.235.656,02
    29/9/2025 48,0600 1,99% 47,6000 48,8000 47,3200 240.043 11.592.970,16
    26/9/2025 47,1200 -2,20% 48,0000 48,1800 46,9800 541.006 25.650.075,46
    25/9/2025 48,1800 -2,07% 49,0000 49,1200 48,1800 342.483 16.596.762,94
    24/9/2025 49,2000 -0,40% 49,4000 50,0000 49,1000 239.812 11.865.796,34
    23/9/2025 49,4000 -1,30% 50,2500 50,7000 48,8000 375.281 18.631.151,67
    22/9/2025 50,0500 -0,89% 50,6000 50,9500 49,9400 229.327 11.568.158,83
    19/9/2025 50,5000 -1,27% 51,5000 52,3000 50,5000 431.927 22.068.712,60
    18/9/2025 51,1500 0,89% 51,0000 52,0500 50,8500 215.351 11.086.279,60
    17/9/2025 50,7000 0,60% 50,4000 51,3000 50,2000 228.341 11.568.897,10
    16/9/2025 50,4000 -1,75% 51,3000 51,5000 50,3000 337.271 17.076.049,05
    15/9/2025 51,3000 -0,39% 51,7000 51,7500 50,7500 208.106 10.642.080,10
    12/9/2025 51,5000 0,10% 51,8500 51,8500 51,3000 349.824 18.045.172,60
    11/9/2025 51,4500 0,49% 51,3500 51,9000 50,8000 270.321 13.905.447,75
    10/9/2025 51,2000 -0,68% 51,5000 51,9500 50,7500 249.252 12.759.702,25
    09/9/2025 51,5500 -1,15% 52,6000 53,2500 51,2500 275.652 14.334.661,85
    08/9/2025 52,1500 -1,88% 53,1500 53,4000 52,0000 174.219 9.121.470,75
    05/9/2025 53,1500 -0,84% 53,6000 53,7500 52,7000 99.633 5.299.900,40
    04/9/2025 53,6000 0,19% 54,3500 54,3500 53,2000 85.358 4.572.738,60
    03/9/2025 53,5000 0,38% 53,3000 54,0000 53,1500 93.231 5.003.018,15
    02/9/2025 53,3000 -3,09% 54,7000 54,7000 53,0000 178.878 9.597.057,30
    01/9/2025 55,0000 0,36% 54,8000 55,3500 54,5500 110.512 6.059.964,66
    29/8/2025 54,8000 1,48% 54,1500 55,0000 53,5000 120.216 6.534.712,30
    28/8/2025 54,0000 -1,28% 54,6000 54,8500 53,1000 180.269 9.717.534,55
    27/8/2025 54,7000 0,18% 54,4000 55,6500 54,4000 119.646 6.587.510,95
    26/8/2025 54,6000 -0,27% 54,1500 54,6500 53,8000 240.850 13.107.495,70
    25/8/2025 54,7500 3,30% 53,5000 55,2000 53,2000 102.256 5.593.968,95
    22/8/2025 53,0000 -1,67% 53,9000 54,0000 53,0000 160.698 8.586.394,65
    21/8/2025 53,9000 -0,28% 54,1500 54,2500 53,6000 95.052 5.132.183,40
    20/8/2025 54,0500 -1,10% 54,1000 54,6000 53,8500 111.866 6.061.540,60
    19/8/2025 54,6500 1,20% 53,9500 54,8000 53,6000 135.153 7.327.431,10
    18/8/2025 54,0000 -1,91% 55,0000 55,1500 53,9000 225.587 12.254.701,05
    14/8/2025 55,0500 -1,70% 56,0500 56,2000 55,0500 153.092 8.526.898,00
    13/8/2025 56,0000 -0,71% 56,5500 57,0000 55,7500 200.937 11.277.979,00
    12/8/2025 56,4000 2,27% 55,6000 56,8500 55,5000 365.270 20.590.186,25
    11/8/2025 55,1500 7,19% 51,8000 55,2500 51,6000 557.117 30.337.458,05
    08/8/2025 51,4500 1,48% 50,7000 51,6500 50,4000 312.509 16.042.399,45
    07/8/2025 50,7000 5,98% 48,1800 50,7000 47,9600 432.971 21.592.062,97
    06/8/2025 47,8400 1,74% 47,0200 47,8400 47,0200 570.472 27.114.460,16
    05/8/2025 47,0200 -0,38% 47,8000 47,8200 47,0200 568.723 26.836.153,88
    04/8/2025 47,2000 0,00% 48,9000 49,5800 47,2000 349.850 16.696.628,58

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΕΡΚΟ 36,2000 6,47 % 2,2000 35
    ΓΕΒΚΑ 2,1100 6,03 % 0,1200 83.254
    ΕΛΙΝ 2,5500 5,37 % 0,1300 1.010.540
    ΝΑΥΠ 1,4100 3,30 % 0,0450 4.698
    ΒΙΟΣΚ 3,1600 3,27 % 0,1000 210.493
    ΜΙΝ 0,6400 2,89 % 0,0180 152
    ΕΛΤΟΝ 2,0600 2,49 % 0,0500 93.628
    ΞΥΛΠ 0,4660 2,19 % 0,0100 446
    ΕΥΑΠΣ 3,7800 2,16 % 0,0800 74.629
    ΣΕΝΤΡ 0,3380 2,11 % 0,0070 50
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΡΙΓΟ 0,4880 -6,87 % -0,0360 128.981
    ΝΤΟΠΛΕΡ 0,6900 -4,17 % -0,0300 2.081
    ΔΟΜΙΚ 2,1200 -3,64 % -0,0800 15.396
    ΣΠΙ 0,6040 -3,51 % -0,0220 6.245
    ΕΚΤΕΡ 3,0600 -3,47 % -0,1100 102.097
    ΚΟΥΕΣ 7,1400 -3,12 % -0,2300 63.441
    CREDIA 1,4620 -2,79 % -0,0420 454.598
    ΙΛΥΔΑ 5,5200 -2,47 % -0,1400 17.133
    ΚΕΚΡ 1,9800 -2,46 % -0,0500 5.409
    ΜΕΝΤΙ 2,5100 -2,33 % -0,0600 2.850
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 6,8280 -2,18 % -0,1520 29.824.931
    ΕΤΕ 12,6800 -2,01 % -0,2600 19.103.596
    ΕΥΡΩΒ 3,3430 -1,88 % -0,0640 17.926.112
    ΔΕΗ 15,2000 0,80 % 0,1200 17.305.202
    ΑΛΦΑ 3,4750 -0,29 % -0,0100 14.785.911
    ΟΠΑΠ 18,1100 -1,90 % -0,3500 10.480.039
    ΜΟΗ 26,0000 -2,26 % -0,6000 9.358.071
    MTLN 42,6000 -0,93 % -0,4000 8.286.720
    CENER 14,3800 1,27 % 0,1800 7.555.080
    ΟΤΕ 16,4000 0,68 % 0,1100 7.461.829
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,3430 -1,88 % 5.349.280 17,93εκ.
    ΠΕΙΡ 6,8280 -2,18 % 4.319.728 29,82εκ.
    ΑΛΦΑ 3,4750 -0,29 % 4.244.762 14,79εκ.
    ΙΝΛΟΤ 1,1240 -0,88 % 3.915.488 4,43εκ.
    ΕΤΕ 12,6800 -2,01 % 1.497.195 19,10εκ.
    ΔΕΗ 15,2000 0,80 % 1.142.751 17,31εκ.
    ΕΛΙΝ 2,5500 5,37 % 1.010.540 2,98εκ.
    BOCHGR 8,1000 -0,98 % 770.013 6,27εκ.
    ΟΠΑΠ 18,1100 -1,90 % 573.135 10,48εκ.
    CENER 14,3800 1,27 % 527.836 7,56εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΛΙΝ 2,5500 5,37 % 1.010.540 4,24 %
    ΒΙΟΣΚ 3,1600 3,27 % 210.493 1,22 %
    ΕΧΑΕ 6,2400 -0,79 % 319.265 0,53 %
    ΛΕΒΠ 0,2000 -1,96 % 10.000 0,46 %
    EIS 1,7240 -1,26 % 68.002 0,44 %
    ΕΚΤΕΡ 3,0600 -3,47 % 102.097 0,38 %
    ΕΛΤΟΝ 2,0600 2,49 % 93.628 0,35 %
    ΓΕΒΚΑ 2,1100 6,03 % 83.254 0,35 %
    ΤΖΚΑ 1,3800 0,00 % 10.541 0,35 %
    ΠΕΙΡ 6,8280 -2,18 % 4.319.728 0,35 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΦΡΙΓΟ 0,4880 -6,87 % 128.981 9,92 %
    ΛΑΝΑΚ 1,5200 -1,30 % 3.387 8,44 %
    ΠΑΙΡ 0,9280 -2,32 % 10.270 8,21 %
    ΓΕΒΚΑ 2,1100 6,03 % 83.254 7,54 %
    ΣΙΔΜΑ 1,4950 -0,33 % 4.535 7,00 %
    ΕΛΒΕ 5,3500 0,00 % 855 6,54 %
    ΕΛΤΟΝ 2,0600 2,49 % 93.628 6,47 %
    ΕΥΑΠΣ 3,7800 2,16 % 74.629 6,22 %
    ΕΛΙΝ 2,5500 5,37 % 1.010.540 6,20 %
    DIMAND 9,6400 -1,23 % 21.893 5,33 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%