Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 17:19 2.017,44 -0,28 -5,61  Τζίρος: 157,32 εκ€

Συνεχης ενημερωση

    ΔΕΗ Α.Ε. (ΔΕΗ)

    14,2500 €

    0,1000 (0,71%)

    • Άνοιγμα 14,2600
    • Υψηλό 14,2600
    • Χαμηλό 14,0200
    • Όγκος 204.755
    • Τζίρος 2.898.756 €
    • Πράξεις 1.102
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    08/9/2025 14,2500 0,71% 14,2600 14,2600 14,0200 204.755 2.898.756,91
    05/9/2025 14,1500 1,43% 14,0600 14,2400 13,9700 344.671 4.854.458,66
    04/9/2025 13,9500 -1,34% 14,1500 14,2200 13,9000 390.903 5.481.807,45
    03/9/2025 14,1400 2,32% 13,8800 14,1800 13,8800 267.789 3.761.606,34
    02/9/2025 13,8200 -2,12% 14,0600 14,0600 13,8100 370.131 5.151.695,63
    01/9/2025 14,1200 -1,12% 14,2700 14,3400 14,0500 262.564 3.713.239,20
    29/8/2025 14,2800 -0,14% 14,3000 14,4300 14,2300 218.911 3.133.646,44
    28/8/2025 14,3000 -0,69% 14,4900 14,6000 14,1700 424.725 6.086.794,28
    27/8/2025 14,4000 -0,07% 14,5000 14,5900 14,3100 181.572 2.625.548,43
    26/8/2025 14,4100 -1,91% 14,6800 14,6800 14,3500 603.388 8.703.698,97
    25/8/2025 14,6900 0,27% 14,6500 14,7400 14,5200 258.248 3.785.199,48
    22/8/2025 14,6500 0,07% 14,6400 14,7000 14,6000 238.745 3.499.127,81
    21/8/2025 14,6400 0,83% 14,5000 14,6900 14,4100 251.832 3.685.038,38
    20/8/2025 14,5200 0,07% 14,4000 14,5600 14,2700 322.168 4.644.712,46
    19/8/2025 14,5100 -0,34% 14,5100 14,5800 14,4400 335.799 4.872.561,71
    18/8/2025 14,5600 -1,29% 14,6600 14,7000 14,4800 320.324 4.673.416,22
    14/8/2025 14,7500 1,03% 14,6000 14,7800 14,5500 644.511 9.479.237,32
    13/8/2025 14,6000 0,14% 14,5800 14,6400 14,4800 332.096 4.845.309,38
    12/8/2025 14,5800 -0,48% 14,6500 14,6600 14,5300 403.219 5.879.768,04
    11/8/2025 14,6500 1,03% 14,5800 14,6500 14,3700 393.651 5.731.174,77
    08/8/2025 14,5000 -0,55% 14,5800 14,6600 14,4800 465.155 6.765.702,94
    07/8/2025 14,5800 1,32% 14,4000 14,6100 14,4000 712.673 10.350.934,71
    06/8/2025 14,3900 0,49% 14,3800 14,4000 14,2000 237.599 3.407.586,57
    05/8/2025 14,3200 1,63% 14,2000 14,3600 14,1100 321.889 4.599.691,16
    04/8/2025 14,0900 1,95% 13,8200 14,1000 13,8200 198.151 2.777.864,68
    01/8/2025 13,8200 -3,02% 14,2200 14,3300 13,7700 325.869 4.547.174,62
    31/7/2025 14,2500 1,21% 14,0600 14,2600 14,0600 471.415 6.706.759,86
    30/7/2025 14,0800 0,21% 14,1100 14,1600 13,9600 235.085 3.296.991,52
    29/7/2025 14,0500 0,29% 14,0100 14,1000 13,9600 299.604 4.202.201,33
    28/7/2025 14,0100 -1,13% 14,2800 14,3600 14,0000 241.451 3.422.063,41
    25/7/2025 14,1700 -0,21% 14,2000 14,2800 14,1300 246.334 3.497.240,60
    24/7/2025 14,2000 -0,07% 14,3000 14,4300 14,1600 260.393 3.717.111,68
    23/7/2025 14,2100 0,50% 14,2400 14,4300 14,1000 429.855 6.137.695,67
    22/7/2025 14,1400 -0,21% 14,1500 14,2100 14,0800 211.088 2.981.436,52
    21/7/2025 14,1700 -3,01% 14,3400 14,3400 14,1500 262.972 3.742.254,82
    18/7/2025 14,6100 -0,34% 14,6600 14,7500 14,5500 426.753 6.244.864,12
    17/7/2025 14,6600 1,52% 14,5300 14,7200 14,5000 413.864 6.057.259,29
    16/7/2025 14,4400 -0,48% 14,5700 14,5700 14,4100 207.208 2.995.630,00
    15/7/2025 14,5100 0,42% 14,6600 14,6600 14,4300 234.106 3.397.243,19
    14/7/2025 14,4500 -0,89% 14,5000 14,5700 14,3400 313.008 4.523.742,18
    11/7/2025 14,5800 -0,75% 14,6800 14,6800 14,5200 181.337 2.644.447,29
    10/7/2025 14,6900 0,00% 14,7000 14,7900 14,6000 390.781 5.736.492,64
    09/7/2025 14,6900 1,52% 14,6200 14,7100 14,5900 444.800 6.519.581,47
    08/7/2025 14,4700 0,84% 14,3700 14,5200 14,3400 588.475 8.505.939,14
    07/7/2025 14,3500 1,77% 14,1700 14,3500 14,1600 395.880 5.654.204,77
    04/7/2025 14,1000 1,44% 13,9500 14,1500 13,9200 657.434 9.262.621,88
    03/7/2025 13,9000 0,51% 13,8300 13,9200 13,8300 251.414 3.488.131,14
    02/7/2025 13,8300 -0,14% 13,9000 13,9600 13,7500 282.168 3.913.876,74
    01/7/2025 13,8500 -0,07% 13,9000 13,9700 13,7800 593.968 8.228.093,23
    30/6/2025 13,8600 -0,29% 13,8000 13,9700 13,7500 492.181 6.806.465,36
    27/6/2025 13,9000 1,24% 13,7600 13,9700 13,7600 405.417 5.641.392,07
    26/6/2025 13,7300 1,18% 13,6000 13,7900 13,4900 350.823 4.811.710,16
    25/6/2025 13,5700 0,22% 13,5400 13,6400 13,4500 233.946 3.165.362,53
    24/6/2025 13,5400 3,12% 13,5200 13,6500 13,4200 617.566 8.365.678,50
    23/6/2025 13,1300 -0,45% 13,0500 13,2000 13,0500 173.815 2.282.415,13
    20/6/2025 13,1900 0,84% 13,0100 13,2100 12,9400 1.128.984 14.824.269,75
    19/6/2025 13,0800 -1,13% 13,0400 13,1800 13,0000 322.276 4.218.067,45
    18/6/2025 13,2300 -1,27% 13,4000 13,4200 13,0400 510.951 6.733.721,57
    17/6/2025 13,4000 -1,83% 13,5000 13,5700 13,3900 1.717.069 23.025.135,36
    16/6/2025 13,6500 -0,94% 13,6800 13,7800 13,5800 270.343 3.689.996,60
    13/6/2025 13,7800 -0,86% 13,6200 13,8000 13,5900 506.379 6.939.632,47
    12/6/2025 13,9000 0,87% 13,8400 13,9400 13,7000 664.365 9.225.706,46
    11/6/2025 13,7800 0,66% 13,7600 13,8200 13,7200 391.390 5.393.806,89
    10/6/2025 13,6900 1,86% 13,5400 13,6900 13,5000 440.967 6.007.810,86
    06/6/2025 13,4400 0,15% 13,4000 13,4400 13,3800 238.327 3.198.130,33
    05/6/2025 13,4200 -0,96% 13,5400 13,5400 13,3600 200.274 2.690.417,98
    04/6/2025 13,5500 0,82% 13,4400 13,5900 13,4400 277.568 3.757.790,98
    03/6/2025 13,4400 1,20% 13,1500 13,4700 13,1500 458.478 6.134.754,29
    02/6/2025 13,2800 -1,12% 13,4300 13,4500 13,1500 276.273 3.666.901,80
    30/5/2025 13,4300 -0,81% 13,5800 13,6600 13,3100 947.669 12.752.863,98
    29/5/2025 13,5400 -0,37% 13,6400 13,7100 13,5000 386.352 5.248.350,99
    28/5/2025 13,5900 2,64% 13,2800 13,6000 13,2800 588.409 7.958.753,46
    27/5/2025 13,2400 -0,82% 13,3400 13,4500 13,2100 283.975 3.778.868,81
    26/5/2025 13,3500 1,52% 13,3000 13,4400 13,2900 225.684 3.018.079,94
    23/5/2025 13,1500 -1,87% 13,4000 13,5900 13,0400 477.218 6.311.731,26
    22/5/2025 13,4000 0,68% 13,3100 13,5300 13,2600 423.882 5.690.889,81
    21/5/2025 13,3100 -3,34% 13,5600 13,6000 13,2100 1.178.895 15.695.017,58
    20/5/2025 13,7700 0,07% 13,7500 13,9200 13,7000 394.579 5.447.738,18
    19/5/2025 13,7600 -0,79% 13,8000 13,8500 13,6800 411.770 5.657.798,14
    16/5/2025 13,8700 1,17% 13,7500 13,9800 13,7500 381.125 5.285.638,60
    15/5/2025 13,7100 -1,58% 13,9000 13,9400 13,6300 187.500 2.582.839,93
    14/5/2025 13,9300 0,29% 13,8900 14,0000 13,8400 704.090 9.800.157,96
    13/5/2025 13,8900 -0,43% 13,9500 13,9500 13,7000 593.065 8.228.212,40
    12/5/2025 13,9500 1,97% 13,8500 13,9500 13,8000 863.777 11.969.476,17
    09/5/2025 13,6800 1,79% 13,5000 13,7500 13,4800 346.124 4.728.871,46
    08/5/2025 13,4400 -0,30% 13,6900 13,6900 13,3800 176.941 2.385.754,52
    07/5/2025 13,4800 0,07% 13,4700 13,5100 13,4400 144.823 1.952.154,21
    06/5/2025 13,4700 -1,32% 13,5800 13,6200 13,3000 244.255 3.287.468,59
    05/5/2025 13,6500 0,44% 13,4800 13,6500 13,4800 171.796 2.338.853,16
    02/5/2025 13,5900 3,19% 13,3900 13,6100 13,3400 324.963 4.398.176,65
    30/4/2025 13,1700 -2,59% 13,5500 13,6200 13,0900 324.521 4.343.026,10
    29/4/2025 13,5200 -0,15% 13,4800 13,5600 13,4200 208.795 2.819.029,50
    28/4/2025 13,5400 -0,07% 13,6800 13,6800 13,4700 176.457 2.389.690,10
    25/4/2025 13,5500 0,59% 13,5000 13,6600 13,4700 344.614 4.675.083,05
    24/4/2025 13,4700 0,90% 13,3500 13,5600 13,2900 340.737 4.589.748,26
    23/4/2025 13,3500 2,69% 13,0800 13,4100 13,0800 329.040 4.372.505,08
    22/4/2025 13,0000 0,00% 13,0600 13,0600 12,8300 241.283 3.128.482,05
    17/4/2025 13,0000 0,15% 13,0200 13,0500 12,8900 177.637 2.305.888,94
    16/4/2025 12,9800 -0,92% 13,1000 13,1600 12,9800 271.979 3.548.462,70
    15/4/2025 13,1000 -0,68% 13,2900 13,3400 13,1000 233.510 3.080.264,32
    14/4/2025 13,1900 1,46% 13,2500 13,3400 13,0100 353.947 4.662.339,40
    11/4/2025 13,0000 1,17% 12,8500 13,0600 12,4700 364.462 4.693.626,21
    10/4/2025 12,8500 4,13% 13,2500 13,3000 12,7000 744.958 9.656.312,72
    09/4/2025 12,3400 -2,30% 12,2400 12,4700 11,8100 936.889 11.355.443,34
    08/4/2025 12,6300 7,49% 12,1000 12,7700 12,0900 1.106.251 13.751.032,49
    07/4/2025 11,7500 -11,79% 12,4000 12,6500 11,7200 1.847.425 22.565.623,76
    04/4/2025 13,3200 -2,06% 13,3200 13,4600 12,7800 1.492.872 19.638.236,60
    03/4/2025 13,6000 -1,73% 13,5000 13,7600 13,3000 676.274 9.145.364,72
    02/4/2025 13,8400 -0,36% 13,7300 13,9000 13,6300 218.464 3.006.878,23
    01/4/2025 13,8900 0,58% 13,8200 14,0000 13,8200 314.499 4.361.737,80
    31/3/2025 13,8100 -1,78% 13,8000 13,8200 13,4700 1.063.186 14.533.330,50
    28/3/2025 14,0600 -0,64% 14,1500 14,2200 13,9600 266.342 3.752.699,41
    27/3/2025 14,1500 -1,74% 14,4200 14,4200 14,0400 640.226 9.104.190,40
    26/3/2025 14,4000 1,48% 14,1900 14,4800 14,1900 787.116 11.315.064,39
    24/3/2025 14,1900 3,13% 13,7600 14,3200 13,7600 683.438 9.664.857,07
    21/3/2025 13,7600 -0,29% 13,8000 13,8000 13,6300 692.680 9.511.637,19
    20/3/2025 13,8000 0,07% 13,7900 13,8400 13,5400 290.932 3.988.942,21
    19/3/2025 13,7900 0,36% 13,6800 13,8500 13,6100 523.050 7.179.356,33
    18/3/2025 13,7400 -0,07% 13,7500 13,8800 13,6600 512.752 7.052.275,75
    17/3/2025 13,7500 1,33% 13,5000 13,8200 13,5000 371.732 5.109.489,87
    14/3/2025 13,5700 1,42% 13,3600 13,6600 13,3600 770.145 10.392.492,86
    13/3/2025 13,3800 0,75% 13,2800 13,4900 13,2200 431.872 5.775.365,78
    12/3/2025 13,2800 2,87% 12,9100 13,3600 12,9100 598.567 7.931.337,63
    11/3/2025 12,9100 0,00% 12,8500 13,0500 12,7700 385.530 4.977.375,37
    10/3/2025 12,9100 -0,69% 12,9100 13,1200 12,8500 322.375 4.175.692,46
    07/3/2025 13,0000 0,00% 13,0200 13,1400 12,9200 464.667 6.058.453,77
    06/3/2025 13,0000 -0,15% 13,1400 13,2400 12,9700 731.004 9.579.599,12
    05/3/2025 13,0200 1,24% 12,9200 13,2000 12,9200 667.585 8.731.490,12
    04/3/2025 12,8600 -2,72% 12,9700 13,1500 12,8500 665.505 8.621.567,72
    28/2/2025 13,2200 2,24% 12,7500 13,2200 12,7300 2.206.277 28.995.189,47
    27/2/2025 12,9300 1,17% 12,7600 12,9700 12,5300 547.605 6.996.239,92
    26/2/2025 12,7800 -2,07% 13,1000 13,2100 12,7600 425.207 5.511.058,02
    25/2/2025 13,0500 0,46% 12,9100 13,1200 12,9000 326.009 4.246.765,42
    24/2/2025 12,9900 -2,55% 13,3000 13,4200 12,9400 600.856 7.858.353,33
    21/2/2025 13,3300 -0,67% 13,3600 13,5400 13,3300 294.682 3.951.913,01
    20/2/2025 13,4200 -0,15% 13,3500 13,5800 13,3500 279.068 3.762.106,00
    19/2/2025 13,4400 -1,54% 13,6500 13,7700 13,4400 333.070 4.513.043,49
    18/2/2025 13,6500 -0,36% 13,6200 13,7300 13,4600 388.582 5.285.611,78
    17/2/2025 13,7000 -0,72% 13,7300 13,9300 13,5600 369.029 5.071.837,34
    14/2/2025 13,8000 0,73% 13,7500 13,8400 13,5500 416.127 5.699.486,65
    13/2/2025 13,7000 1,41% 13,5400 13,8100 13,5400 525.444 7.194.838,53
    12/2/2025 13,5100 -0,59% 13,6000 13,6400 13,4700 552.870 7.490.240,50
    11/2/2025 13,5900 1,04% 13,4500 13,6000 13,4500 312.219 4.227.381,91
    10/2/2025 13,4500 0,30% 13,4100 13,5000 13,2600 389.819 5.224.500,48
    07/2/2025 13,4100 0,45% 13,3500 13,4700 13,3400 777.059 10.406.297,86
    06/2/2025 13,3500 3,49% 12,9000 13,3500 12,9000 797.817 10.583.151,85
    05/2/2025 12,9000 -0,69% 13,0500 13,0500 12,8900 211.219 2.735.421,38
    04/2/2025 12,9900 1,01% 12,9000 13,0600 12,9000 244.326 3.173.240,90
    03/2/2025 12,8600 -2,50% 12,9700 12,9800 12,7700 620.771 7.988.981,59
    31/1/2025 13,1900 -0,60% 13,3000 13,4400 13,1900 532.604 7.100.029,82
    30/1/2025 13,2700 0,68% 13,1400 13,3300 12,9500 316.738 4.164.892,86
    29/1/2025 13,1800 0,15% 13,1600 13,2700 13,1200 415.084 5.473.884,23
    28/1/2025 13,1600 1,94% 12,9100 13,1600 12,9100 386.948 5.066.442,11
    27/1/2025 12,9100 -0,31% 12,9000 12,9900 12,7300 325.944 4.204.877,19
    24/1/2025 12,9500 0,70% 12,9000 13,1400 12,8800 490.646 6.386.321,98
    23/1/2025 12,8600 1,26% 12,7900 12,9200 12,7500 232.882 2.993.083,15
    22/1/2025 12,7000 -0,86% 12,8900 12,9000 12,7000 277.908 3.563.173,70
    21/1/2025 12,8100 0,79% 12,7400 12,9300 12,7100 453.520 5.832.457,57
    20/1/2025 12,7100 1,60% 12,5100 12,7700 12,5100 576.938 7.312.504,34
    17/1/2025 12,5100 0,08% 12,5800 12,7100 12,5000 728.098 9.182.299,27
    16/1/2025 12,5000 -0,32% 12,6800 12,6800 12,3900 301.309 3.770.358,96
    15/1/2025 12,5400 2,03% 12,4400 12,6600 12,3200 405.767 5.069.742,81
    14/1/2025 12,2900 0,24% 12,3600 12,4400 12,2900 281.494 3.478.120,15
    13/1/2025 12,2600 -2,00% 12,5300 12,5300 12,2500 425.244 5.247.004,95
    10/1/2025 12,5100 -1,26% 12,6700 12,7700 12,4600 282.779 3.564.169,20
    09/1/2025 12,6700 -0,55% 12,7400 12,8500 12,6500 393.303 5.009.177,68
    08/1/2025 12,7400 0,87% 12,6200 12,8400 12,5000 488.513 6.181.350,85
    07/1/2025 12,6300 1,12% 12,4900 12,7600 12,4000 321.398 4.062.367,48
    03/1/2025 12,4900 -1,26% 12,6600 12,7000 12,4900 236.433 2.968.287,84
    02/1/2025 12,6500 2,51% 12,3500 12,6500 12,3400 292.576 3.665.886,65
    31/12/2024 12,3400 1,73% 12,1600 12,3600 12,1100 373.004 4.583.305,64
    30/12/2024 12,1300 1,93% 11,9400 12,1600 11,8500 276.128 3.325.696,60
    27/12/2024 11,9000 0,25% 11,9000 11,9900 11,8100 245.770 2.923.001,65
    24/12/2024 11,8700 0,00% 11,6000 11,8700 11,6000 321.279 3.796.055,37
    23/12/2024 11,8700 2,33% 11,6000 11,8700 11,6000 321.279 3.796.055,37
    20/12/2024 11,6000 -0,60% 11,6100 11,7000 11,5400 768.304 8.918.707,28
    19/12/2024 11,6700 -0,68% 11,6000 11,7300 11,5600 428.451 4.988.906,35
    18/12/2024 11,7500 0,00% 11,7100 11,8700 11,6700 339.300 3.980.491,23
    17/12/2024 11,7500 -1,43% 11,8600 11,9200 11,7300 332.378 3.920.743,85
    16/12/2024 11,9200 -0,17% 11,9600 11,9700 11,8200 283.150 3.366.646,62
    13/12/2024 11,9400 -0,25% 11,8900 12,0500 11,8500 340.930 4.063.810,60
    12/12/2024 11,9700 1,10% 11,8700 11,9900 11,7800 549.146 6.512.405,77
    11/12/2024 11,8400 -1,99% 12,0800 12,0800 11,7800 448.020 5.337.350,79
    10/12/2024 12,0800 1,26% 11,9300 12,0900 11,8300 408.828 4.888.777,65
    09/12/2024 11,9300 0,51% 11,8100 12,0500 11,8000 427.028 5.086.304,88
    06/12/2024 11,8700 0,94% 11,7000 11,9000 11,7000 264.412 3.126.824,06
    05/12/2024 11,7600 1,99% 11,5300 11,7800 11,4800 449.947 5.242.437,09
    04/12/2024 11,5300 -0,86% 11,7000 11,7800 11,5100 329.673 3.825.852,09
    03/12/2024 11,6300 -1,19% 11,7700 11,8700 11,5800 299.115 3.501.812,61
    02/12/2024 11,7700 2,79% 11,5900 11,9300 11,5100 469.135 5.491.865,67
    29/11/2024 11,4500 -1,12% 11,5300 11,6800 11,4500 269.139 3.106.750,22
    28/11/2024 11,5800 -1,19% 11,6800 11,7800 11,5300 229.028 2.668.214,28
    27/11/2024 11,7200 1,47% 11,5500 11,7200 11,4600 325.599 3.771.064,92
    26/11/2024 11,5500 -1,37% 11,7100 11,8000 11,5500 225.250 2.628.930,40
    25/11/2024 11,7100 0,52% 11,6500 11,8400 11,6000 550.033 6.439.588,08
    22/11/2024 11,6500 -0,85% 11,8700 11,8700 11,6500 214.799 2.520.375,51
    21/11/2024 11,7500 1,64% 11,5600 11,7900 11,5500 223.917 2.620.148,02
    20/11/2024 11,5600 0,78% 11,6500 11,7200 11,4500 317.096 3.674.961,86
    19/11/2024 11,4700 -4,97% 11,9500 12,0300 11,4000 551.198 6.422.195,10
    18/11/2024 12,0700 0,17% 11,9000 12,0900 11,7200 603.047 7.221.675,94
    15/11/2024 12,0500 -2,43% 12,2400 12,2700 12,0100 531.190 6.431.459,15
    14/11/2024 12,3500 0,41% 12,3700 12,3800 12,1500 779.116 9.568.836,61
    13/11/2024 12,3000 0,82% 12,3200 12,3400 12,2000 312.340 3.835.855,71
    12/11/2024 12,2000 -0,73% 12,2000 12,3000 12,0100 274.090 3.350.392,55
    11/11/2024 12,2900 0,74% 12,2200 12,3700 12,1700 248.040 3.041.444,98
    08/11/2024 12,2000 1,24% 11,9500 12,2000 11,9500 204.175 2.477.965,71
    07/11/2024 12,0500 1,09% 12,0000 12,1300 11,8700 257.563 3.096.590,80
    06/11/2024 11,9200 -1,08% 12,1500 12,2700 11,9200 643.550 7.810.376,69
    05/11/2024 12,0500 0,17% 12,0300 12,1000 11,9000 243.479 2.931.630,78
    04/11/2024 12,0300 1,26% 11,8800 12,0800 11,8800 228.179 2.741.917,33
    01/11/2024 11,8800 -1,41% 12,0000 12,0900 11,8600 597.854 7.168.849,98
    31/10/2024 12,0500 2,12% 11,8000 12,0500 11,7400 659.868 7.922.074,85
    30/10/2024 11,8000 -0,92% 11,9000 11,9300 11,7000 391.224 4.623.937,91
    29/10/2024 11,9100 1,45% 11,8700 12,0000 11,8700 263.068 3.138.664,46
    25/10/2024 11,7400 -1,18% 11,8700 11,9900 11,6700 254.247 3.000.415,22
    24/10/2024 11,8800 1,54% 11,7000 11,8800 11,6500 334.129 3.921.215,12
    23/10/2024 11,7000 -0,17% 11,8200 11,8700 11,6100 310.000 3.643.746,04
    22/10/2024 11,7200 -4,09% 12,2200 12,2200 11,7200 489.054 5.836.057,67
    21/10/2024 12,2200 0,58% 12,1000 12,2200 12,0100 194.875 2.364.525,47
    18/10/2024 12,1500 0,58% 12,0800 12,2500 12,0800 561.546 6.850.395,77
    17/10/2024 12,0800 0,75% 12,0000 12,1700 11,9700 309.011 3.736.323,89
    16/10/2024 11,9900 0,93% 11,8800 12,0400 11,8300 233.563 2.795.217,06
    15/10/2024 11,8800 4,21% 11,4000 11,9000 11,4000 382.402 4.484.766,31
    14/10/2024 11,4000 -2,06% 11,5800 11,6200 11,3500 416.728 4.784.633,61
    11/10/2024 11,6400 2,02% 11,4100 11,6400 11,4100 248.636 2.864.444,21
    10/10/2024 11,4100 -1,21% 11,4700 11,6200 11,4100 284.339 3.264.847,36
    09/10/2024 11,5500 0,35% 11,5100 11,6900 11,4500 262.709 3.041.542,38
    08/10/2024 11,5100 0,09% 11,5000 11,5800 11,4300 250.533 2.885.410,25
    07/10/2024 11,5000 -1,71% 11,6100 11,7100 11,4800 271.607 3.137.351,88
    04/10/2024 11,7000 0,34% 11,6600 11,8100 11,5400 310.184 3.626.477,00
    03/10/2024 11,6600 -0,68% 11,7000 11,7700 11,5000 378.215 4.406.831,93
    02/10/2024 11,7400 -2,00% 11,8400 11,9000 11,6500 322.854 3.801.634,32
    01/10/2024 11,9800 -0,50% 12,0100 12,1000 11,9800 285.837 3.441.153,91
    30/9/2024 12,0400 -1,63% 12,2000 12,2000 12,0400 249.764 3.026.343,30
    27/9/2024 12,2400 -1,13% 12,3100 12,3700 12,1900 179.629 2.205.433,72
    26/9/2024 12,3800 0,73% 12,2800 12,3900 12,2600 322.601 3.982.255,52
    25/9/2024 12,2900 0,66% 12,1300 12,2900 12,1300 251.018 3.068.369,10
    24/9/2024 12,2100 1,50% 12,0400 12,2200 11,9600 550.282 6.673.630,86
    23/9/2024 12,0300 2,82% 11,6100 12,0400 11,5400 506.750 6.037.856,22
    20/9/2024 11,7000 0,69% 11,6200 11,7000 11,5300 454.074 5.292.562,08
    19/9/2024 11,6200 3,11% 11,4100 11,6200 11,2800 288.464 3.300.310,91
    18/9/2024 11,2700 -0,62% 11,4300 11,4900 11,2300 259.053 2.937.131,75
    17/9/2024 11,3400 0,53% 11,3900 11,4600 11,3000 253.052 2.884.580,45
    16/9/2024 11,2800 -1,05% 11,4000 11,4300 11,1800 212.976 2.409.184,47
    13/9/2024 11,4000 2,24% 11,2000 11,4000 11,1800 197.879 2.237.094,69
    12/9/2024 11,1500 -2,62% 11,4500 11,6500 11,1200 292.612 3.319.992,99
    11/9/2024 11,4500 -0,43% 11,4600 11,5200 11,4000 232.660 2.666.478,17
    10/9/2024 11,5000 -1,20% 11,7100 11,7100 11,5000 199.670 2.315.039,89
    09/9/2024 11,6400 -0,43% 11,6900 11,7000 11,5600 200.247 2.334.807,34
    06/9/2024 11,6900 0,52% 11,4700 11,7000 11,4200 185.445 2.156.033,16
    05/9/2024 11,6300 1,48% 11,4600 11,6500 11,4600 158.490 1.835.133,53
    04/9/2024 11,4600 -2,05% 11,6200 11,6200 11,3900 247.825 2.842.832,47
    03/9/2024 11,7000 -0,34% 11,7400 11,7700 11,5900 137.371 1.610.081,66
    02/9/2024 11,7400 1,03% 11,5100 11,7400 11,5100 212.125 2.477.262,15
    30/8/2024 11,6200 0,17% 11,6500 11,6500 11,4300 602.665 6.983.558,07
    29/8/2024 11,6000 1,49% 11,4000 11,6600 11,4000 236.372 2.726.254,36
    28/8/2024 11,4300 -0,78% 11,6800 11,6800 11,3900 201.844 2.316.943,32
    27/8/2024 11,5200 -1,87% 11,7500 11,7900 11,5200 181.185 2.111.210,64
    26/8/2024 11,7400 1,21% 11,5000 11,7400 11,5000 229.315 2.680.446,17
    23/8/2024 11,6000 0,26% 11,5700 11,6400 11,5100 168.059 1.948.031,49
    22/8/2024 11,5700 -0,86% 11,6700 11,6700 11,5100 186.412 2.160.287,99
    21/8/2024 11,6700 1,21% 11,5800 11,6900 11,4900 149.592 1.736.328,24
    20/8/2024 11,5300 -0,77% 11,6000 11,6200 11,4700 180.395 2.081.401,04
    19/8/2024 11,6200 0,87% 11,5200 11,6300 11,4600 157.175 1.820.681,31
    16/8/2024 11,5200 -0,95% 11,6400 11,7300 11,4100 327.989 3.807.113,97
    14/8/2024 11,6300 -0,09% 11,7000 11,7200 11,5800 355.630 4.143.440,34
    13/8/2024 11,6400 1,31% 11,4800 11,6700 11,3700 422.693 4.894.649,00
    12/8/2024 11,4900 2,86% 11,1700 11,4900 11,1700 316.162 3.583.240,35
    09/8/2024 11,1700 1,55% 11,1100 11,2300 11,0900 392.342 4.380.686,65
    08/8/2024 11,0000 -1,43% 11,1000 11,1500 10,9100 453.042 4.993.792,70
    07/8/2024 11,1600 1,27% 11,2000 11,3300 10,9500 697.791 7.757.410,96
    06/8/2024 11,0200 5,35% 10,7000 11,0600 10,5500 712.018 7.690.179,37
    05/8/2024 10,4600 -6,44% 10,5500 10,7000 10,1000 1.299.075 13.508.327,44
    02/8/2024 11,1800 -2,78% 11,3900 11,4000 11,1400 457.639 5.136.428,87
    01/8/2024 11,5000 -2,29% 11,6200 11,7500 11,4500 200.173 2.314.540,78
    31/7/2024 11,7700 1,99% 11,4300 11,7700 11,4300 396.072 4.619.433,87
    30/7/2024 11,5400 -1,62% 11,7700 11,7700 11,5400 144.794 1.682.917,30
    29/7/2024 11,7300 0,86% 11,6300 11,7600 11,4700 191.259 2.236.809,05
    26/7/2024 11,6300 1,13% 11,4000 11,8000 11,4000 3.795.524 44.151.865,82
    25/7/2024 11,5000 -0,26% 11,4000 11,6300 11,3200 152.233 1.741.452,76
    24/7/2024 11,5300 -1,45% 11,6800 11,6800 11,4500 140.012 1.612.804,35
    23/7/2024 11,7000 1,74% 11,5000 11,7600 11,5000 222.743 2.595.768,54
    22/7/2024 11,5000 -0,35% 11,2500 11,5700 11,2500 122.855 1.410.720,50
    19/7/2024 11,5400 1,14% 11,3200 11,5400 11,3200 218.510 2.505.772,49
    18/7/2024 11,4100 1,42% 11,3400 11,4400 11,2900 136.771 1.554.413,84
    17/7/2024 11,2500 -0,62% 11,2500 11,5000 11,1900 369.725 4.188.539,07
    16/7/2024 11,3200 -2,58% 11,4600 11,4700 11,2800 277.126 3.152.928,19
    15/7/2024 11,6200 -1,11% 11,7500 11,9200 11,5000 178.533 2.090.339,53
    12/7/2024 11,7500 -1,43% 11,8600 11,9600 11,7500 175.997 2.079.623,88
    11/7/2024 11,9200 2,23% 11,7300 11,9500 11,6200 241.055 2.857.435,72
    10/7/2024 11,6600 -0,43% 11,7100 11,8400 11,6300 241.879 2.834.903,51
    09/7/2024 11,7100 2,72% 11,4000 11,7400 11,3500 335.569 3.897.964,18
    08/7/2024 11,4000 1,15% 11,2700 11,4000 11,2100 169.160 1.922.790,14
    05/7/2024 11,2700 -1,14% 11,4300 11,4300 11,2700 126.253 1.433.729,66
    04/7/2024 11,4000 0,71% 11,3400 11,4200 11,2600 139.553 1.587.134,97
    03/7/2024 11,3200 1,25% 11,1500 11,3200 11,1500 189.838 2.136.866,53
    02/7/2024 11,1800 -0,18% 11,2000 11,2900 11,1000 160.360 1.793.530,40
    01/7/2024 11,2000 -0,36% 11,2200 11,4000 11,2000 671.094 7.557.782,90
    28/6/2024 11,2400 3,02% 10,9100 11,2400 10,8800 574.031 6.403.158,13
    27/6/2024 10,9100 0,00% 10,9300 11,1800 10,8500 277.012 3.042.807,16

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,4900 9,38 % 0,0420 549
    ΚΥΡΙΟ 2,2800 7,55 % 0,1600 69.954
    ΑΤΕΚ 1,3000 5,69 % 0,0700 8.619
    ΜΟΝΤΑ 5,0200 5,46 % 0,2600 1.734
    ΒΟΣΥΣ 2,4200 4,31 % 0,1000 5.910
    ΜΠΕΛΑ 31,3400 3,43 % 1,0400 145.545
    ΜΑΘΙΟ 0,9300 3,33 % 0,0300 2.703
    ΣΑΝΜΕΖΖ 0,2115 3,17 % 0,0065 68.202
    AEM 6,1700 2,83 % 0,1700 316.959
    DIMAND 9,9800 2,46 % 0,2400 24.777
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΦΟΥΝΤΛ 0,7720 -3,50 % -0,0280 1.675
    ΤΖΚΑ 1,4150 -3,41 % -0,0500 18.099
    ΣΕΝΤΡ 0,3270 -3,25 % -0,0110 45.389
    ΝΤΟΠΛΕΡ 0,6300 -3,08 % -0,0200 3.460
    ΧΑΙΔΕ 1,0000 -2,91 % -0,0300 5
    ΝΑΥΠ 1,1850 -2,87 % -0,0350 37.054
    ΕΤΕ 11,8950 -2,78 % -0,3400 2.555.577
    ΙΛΥΔΑ 3,2200 -2,42 % -0,0800 15.371
    ΜΕΝΤΙ 2,4300 -2,41 % -0,0600 2.460
    ΕΛΠΕ 8,0850 -2,36 % -0,1950 690.782
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΤΕ 11,8950 -2,78 % -0,3400 30.590.920
    ΠΕΙΡ 6,8300 -0,18 % -0,0120 21.096.863
    ΑΛΦΑ 3,5180 0,00 % 0,0000 18.138.196
    ΕΥΡΩΒ 3,1420 -1,32 % -0,0420 16.643.891
    MTLN 52,1500 -1,88 % -1,0000 9.121.470
    BOCHGR 7,4600 1,08 % 0,0800 8.137.314
    ΟΠΑΠ 18,8700 0,53 % 0,1000 6.516.265
    ΕΛΠΕ 8,0850 -2,36 % -0,1950 5.613.655
    ΟΤΕ 16,1800 -0,68 % -0,1100 4.677.551
    ΜΠΕΛΑ 31,3400 3,43 % 1,0400 4.498.567
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 3,1420 -1,32 % 5.273.514 16,64εκ.
    ΑΛΦΑ 3,5180 0,00 % 5.189.293 18,14εκ.
    ΦΒΜΕΖΖ 0,0629 -0,16 % 3.370.910 212,2χιλ.
    ΠΕΙΡ 6,8300 -0,18 % 3.117.860 21,10εκ.
    ΕΤΕ 11,8950 -2,78 % 2.555.577 30,59εκ.
    ΙΝΛΟΤ 1,2100 0,83 % 2.542.229 3,09εκ.
    BOCHGR 7,4600 1,08 % 1.092.117 8,14εκ.
    ΑΔΜΗΕ 3,1800 -1,40 % 837.479 2,64εκ.
    ΚΑΙΡΟΜΕΖ 0,4225 1,08 % 725.350 311,8χιλ.
    ΕΛΠΕ 8,0850 -2,36 % 690.782 5,61εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΤΡΑΣΤ 8,8400 0,45 % 30.963 0,99 %
    ΚΥΡΙΟ 2,2800 7,55 % 69.954 0,92 %
    ΤΖΚΑ 1,4150 -3,41 % 18.099 0,59 %
    EIS 1,2700 -1,55 % 91.030 0,59 %
    AEM 6,1700 2,83 % 316.959 0,55 %
    ΙΝΛΟΤ 1,2100 0,83 % 2.542.229 0,42 %
    ΑΔΜΗΕ 3,1800 -1,40 % 837.479 0,36 %
    ΝΑΥΠ 1,1850 -2,87 % 37.054 0,32 %
    ΕΧΑΕ 6,9800 -0,14 % 180.730 0,30 %
    ΕΤΕ 11,8950 -2,78 % 2.555.577 0,28 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΝ 0,5500 -2,14 % 111 15,30 %
    ΚΥΡΙΟ 2,2800 7,55 % 69.954 12,74 %
    ΜΑΘΙΟ 0,9300 3,33 % 2.703 11,67 %
    ΜΟΝΤΑ 5,0200 5,46 % 1.734 10,29 %
    ΛΑΝΑΚ 1,4200 0,00 % 1.720 9,86 %
    ΞΥΛΠ 0,4900 9,38 % 549 9,38 %
    ΠΡΔ 0,5700 0,00 % 33.749 8,77 %
    ΝΤΟΠΛΕΡ 0,6300 -3,08 % 3.460 7,69 %
    ΣΑΝΜΕΖΖ 0,2115 3,17 % 68.202 7,07 %
    ΒΟΣΥΣ 2,4200 4,31 % 5.910 6,90 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%