| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΕΛΒΕ Α.Β.Ε.Ε. (ΕΛΒΕ)
5,4000 €
0,0000 (0,00%)
- Άνοιγμα 5,4500
- Υψηλό 5,5000
- Χαμηλό 5,2500
- Όγκος 45
- Τζίρος 242 €
- Πράξεις 6
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/9/2025 | 5,4000 | 0,00% | 5,4500 | 5,5000 | 5,2500 | 45 | 242,15 |
| 08/9/2025 | 5,4000 | -1,82% | 5,4000 | 5,4000 | 5,4000 | 250 | 1.350,00 |
| 05/9/2025 | 5,5000 | 4,76% | 5,3500 | 5,6000 | 5,3500 | 624 | 3.397,15 |
| 04/9/2025 | 5,2500 | 1,94% | 5,1500 | 5,3500 | 5,1500 | 128 | 669,30 |
| 03/9/2025 | 5,1500 | -4,63% | 5,4000 | 5,4000 | 5,1000 | 119 | 610,90 |
| 02/9/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 01/9/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 29/8/2025 | 5,4000 | 0,93% | 5,4000 | 5,4000 | 5,4000 | 2 | 10,80 |
| 28/8/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 27/8/2025 | 5,3500 | 2,88% | 5,3500 | 5,4000 | 5,3500 | 7 | 37,55 |
| 26/8/2025 | 5,2000 | -0,95% | 5,4500 | 5,4500 | 5,1500 | 75 | 391,75 |
| 25/8/2025 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | ,00 | |
| 22/8/2025 | 5,2500 | -3,67% | 5,2500 | 5,5000 | 5,2500 | 410 | 2.155,00 |
| 21/8/2025 | 5,4500 | 0,93% | 5,3000 | 5,4500 | 5,3000 | 1.161 | 6.319,45 |
| 20/8/2025 | 5,4000 | 1,89% | 5,4000 | 5,4500 | 5,3500 | 445 | 2.403,25 |
| 19/8/2025 | 5,3000 | 0,95% | 5,1500 | 5,4500 | 5,1500 | 1.005 | 5.345,25 |
| 18/8/2025 | 5,2500 | -7,89% | 5,3500 | 5,4000 | 5,2500 | 170 | 895,20 |
| 14/8/2025 | 5,7000 | 3,64% | 5,5500 | 5,7000 | 5,5500 | 392 | 2.193,25 |
| 13/8/2025 | 5,5000 | 5,77% | 5,3500 | 5,6000 | 5,3000 | 2.275 | 12.290,70 |
| 12/8/2025 | 5,2000 | -0,95% | 5,2000 | 5,2500 | 5,0500 | 710 | 3.647,15 |
| 11/8/2025 | 5,2500 | 0,96% | 5,3500 | 5,4000 | 5,1500 | 770 | 4.006,10 |
| 08/8/2025 | 5,2000 | -3,70% | 5,2000 | 5,2000 | 5,1500 | 222 | 1.153,30 |
| 07/8/2025 | 5,4000 | 3,85% | 5,3000 | 5,5000 | 5,2500 | 124 | 667,00 |
| 06/8/2025 | 5,2000 | -1,89% | 5,2000 | 5,2000 | 5,2000 | 640 | 3.328,00 |
| 05/8/2025 | 5,3000 | 1,92% | 5,3500 | 5,3500 | 5,2500 | 60 | 315,60 |
| 04/8/2025 | 5,2000 | 1,96% | 5,0000 | 5,2500 | 5,0000 | 155 | 780,50 |
| 01/8/2025 | 5,1000 | -6,42% | 5,7500 | 5,7500 | 5,1000 | 505 | 2.597,90 |
| 31/7/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 30/7/2025 | 5,4500 | 0,93% | 5,3500 | 5,5000 | 5,3500 | 45 | 244,35 |
| 29/7/2025 | 5,4000 | -0,92% | 5,4000 | 5,4000 | 5,4000 | 50 | 270,00 |
| 28/7/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 25/7/2025 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 24/7/2025 | 5,4500 | 7,92% | 5,3500 | 5,7500 | 5,0500 | 381 | 1.991,00 |
| 23/7/2025 | 5,0500 | -4,72% | 5,0000 | 5,4500 | 5,0000 | 42 | 212,25 |
| 22/7/2025 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 44 | 233,20 |
| 21/7/2025 | 5,3000 | -0,93% | 5,4000 | 5,4000 | 5,2000 | 4.456 | 23.680,10 |
| 18/7/2025 | 5,3500 | 0,94% | 5,3000 | 5,4000 | 5,3000 | 301 | 1.598,55 |
| 17/7/2025 | 5,3000 | 2,91% | 5,1500 | 5,4000 | 5,0500 | 1.123 | 5.847,15 |
| 16/7/2025 | 5,1500 | 0,00% | 5,1500 | 5,4000 | 5,1500 | 100 | 515,75 |
| 15/7/2025 | 5,1500 | 5,53% | 5,0500 | 5,1500 | 4,9000 | 537 | 2.638,70 |
| 14/7/2025 | 4,8800 | 1,24% | 4,8800 | 4,9000 | 4,8800 | 258 | 1.260,70 |
| 11/7/2025 | 4,8200 | -3,60% | 4,9200 | 4,9400 | 4,8200 | 755 | 3.703,14 |
| 10/7/2025 | 5,0000 | -0,99% | 4,9600 | 5,1000 | 4,9600 | 35 | 175,00 |
| 09/7/2025 | 5,0500 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 35 | 176,00 |
| 08/7/2025 | 5,0500 | -0,98% | 5,0500 | 5,0500 | 5,0500 | 123 | 621,15 |
| 07/7/2025 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 10 | 51,00 |
| 04/7/2025 | 5,0500 | -0,98% | 4,9400 | 5,0500 | 4,8000 | 1.422 | 6.988,96 |
| 03/7/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 02/7/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
| 01/7/2025 | 5,1000 | 2,00% | 5,1000 | 5,1500 | 5,1000 | 35 | 179,15 |
| 30/6/2025 | 5,0000 | 1,21% | 4,9400 | 5,1500 | 4,9400 | 453 | 2.269,45 |
| 27/6/2025 | 4,9400 | -1,20% | 5,0500 | 5,1000 | 4,9400 | 58 | 293,96 |
| 26/6/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 25/6/2025 | 5,0000 | -0,99% | 4,9400 | 5,0500 | 4,9400 | 27 | 134,53 |
| 24/6/2025 | 5,0500 | 1,00% | 5,0000 | 5,1000 | 5,0000 | 419 | 2.114,65 |
| 23/6/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 3 | 15,00 |
| 20/6/2025 | 5,0000 | 3,31% | 5,0000 | 5,0000 | 5,0000 | 455 | 2.275,00 |
| 19/6/2025 | 4,8400 | -3,20% | 5,0000 | 5,0000 | 4,8000 | 2.820 | 13.777,46 |
| 18/6/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 1.100 | 5.500,00 |
| 17/6/2025 | 5,0000 | -3,85% | 5,0000 | 5,0000 | 5,0000 | 250 | 1.250,00 |
| 16/6/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 13/6/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 12/6/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 11/6/2025 | 5,2000 | -2,80% | 5,2000 | 5,2000 | 5,2000 | 300 | 1.560,00 |
| 10/6/2025 | 5,3500 | 2,88% | 5,3500 | 5,3500 | 5,3500 | 10 | 53,50 |
| 06/6/2025 | 5,2000 | 0,97% | 5,2500 | 5,4000 | 5,0000 | 343 | 1.752,80 |
| 05/6/2025 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 04/6/2025 | 5,1500 | 1,98% | 5,1000 | 5,1500 | 5,1000 | 60 | 307,55 |
| 03/6/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 02/6/2025 | 5,0500 | 1,41% | 5,0500 | 5,0500 | 5,0500 | 50 | 252,50 |
| 30/5/2025 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 29/5/2025 | 4,9800 | -2,35% | 4,9800 | 5,1000 | 4,9600 | 167 | 831,72 |
| 28/5/2025 | 5,1000 | -0,97% | 5,1000 | 5,1500 | 5,1000 | 80 | 408,25 |
| 27/5/2025 | 5,1500 | 0,00% | 5,1500 | 5,2000 | 5,1500 | 176 | 910,30 |
| 26/5/2025 | 5,1500 | 0,98% | 5,1500 | 5,2000 | 4,9200 | 598 | 2.971,65 |
| 23/5/2025 | 5,1000 | 0,99% | 5,0000 | 5,1000 | 4,9400 | 33 | 164,93 |
| 22/5/2025 | 5,0500 | -1,94% | 4,9000 | 5,1500 | 4,9000 | 600 | 2.977,62 |
| 21/5/2025 | 5,1500 | 3,00% | 5,1500 | 5,1500 | 5,1500 | 10 | 51,50 |
| 20/5/2025 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 5,0000 | 125 | 625,00 |
| 19/5/2025 | 5,0500 | 1,00% | 5,0500 | 5,0500 | 5,0500 | 313 | 1.580,65 |
| 16/5/2025 | 5,0000 | 1,21% | 5,1500 | 5,1500 | 5,0000 | 281 | 1.406,50 |
| 15/5/2025 | 4,9400 | -5,00% | 4,9400 | 4,9400 | 4,9400 | 10 | 49,40 |
| 14/5/2025 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 10 | 52,00 |
| 13/5/2025 | 5,0000 | 1,63% | 5,0000 | 5,0500 | 5,0000 | 610 | 3.050,50 |
| 12/5/2025 | 4,9200 | -1,60% | 4,9000 | 5,0000 | 4,9000 | 69 | 339,28 |
| 09/5/2025 | 5,0000 | 0,00% | 4,9000 | 5,0000 | 4,9000 | 124 | 618,80 |
| 08/5/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/5/2025 | 5,0000 | 0,40% | 5,0000 | 5,0000 | 5,0000 | 43 | 215,00 |
| 06/5/2025 | 4,9800 | -0,40% | 4,8200 | 5,0000 | 4,8200 | 61 | 300,34 |
| 05/5/2025 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 380 | 1.900,00 |
| 02/5/2025 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,0500 | 20 | 101,50 |
| 30/4/2025 | 5,0000 | -1,96% | 4,9400 | 5,1500 | 4,9400 | 190 | 949,28 |
| 29/4/2025 | 5,1000 | 2,82% | 5,0500 | 5,1000 | 5,0500 | 500 | 2.537,50 |
| 28/4/2025 | 4,9600 | -0,40% | 4,8200 | 4,9800 | 4,7200 | 1.753 | 8.418,08 |
| 25/4/2025 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 24/4/2025 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 70 | 348,60 |
| 23/4/2025 | 4,9800 | 0,40% | 4,8200 | 4,9800 | 4,7800 | 215 | 1.056,50 |
| 22/4/2025 | 4,9600 | 0,00% | 4,9600 | 4,9800 | 4,9600 | 476 | 2.363,82 |
| 17/4/2025 | 4,9600 | -1,78% | 5,0500 | 5,0500 | 4,8400 | 5.195 | 25.334,27 |
| 16/4/2025 | 5,0500 | -3,81% | 5,0500 | 5,0500 | 5,0500 | 1.117 | 5.640,85 |
| 15/4/2025 | 5,2500 | 5,85% | 5,2500 | 5,2500 | 5,2500 | 6 | 31,50 |
| 14/4/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | 33.000 | 155.100,00 |
| 11/4/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9000 | 1.271 | 6.296,30 |
| 10/4/2025 | 4,9600 | -2,75% | 4,9600 | 4,9600 | 4,9600 | 100 | 496,00 |
| 09/4/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 08/4/2025 | 5,1000 | -1,92% | 4,9000 | 5,4000 | 4,9000 | 268 | 1.370,75 |
| 07/4/2025 | 5,2000 | 0,00% | 5,2000 | 5,2000 | 5,2000 | ,00 | |
| 04/4/2025 | 5,2000 | -1,89% | 5,2000 | 5,2000 | 5,2000 | 477 | 2.480,40 |
| 03/4/2025 | 5,3000 | -1,85% | 5,4000 | 5,4000 | 5,1500 | 63 | 334,45 |
| 02/4/2025 | 5,4000 | 4,85% | 5,4000 | 5,4000 | 5,4000 | 10 | 54,00 |
| 01/4/2025 | 5,1500 | -0,96% | 5,3500 | 5,4000 | 5,1000 | 101 | 518,30 |
| 31/3/2025 | 5,2000 | 0,97% | 5,2000 | 5,3500 | 5,2000 | 90 | 468,15 |
| 28/3/2025 | 5,1500 | -0,96% | 5,1500 | 5,1500 | 5,1500 | 25 | 128,75 |
| 27/3/2025 | 5,2000 | -7,96% | 5,1500 | 5,3500 | 5,1000 | 613 | 3.177,55 |
| 26/3/2025 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 24/3/2025 | 5,6500 | 1,80% | 5,1000 | 5,6500 | 5,1000 | 102 | 575,30 |
| 21/3/2025 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 20/3/2025 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 19/3/2025 | 5,5500 | 3,74% | 5,5000 | 5,6000 | 5,5000 | 100 | 553,50 |
| 18/3/2025 | 5,3500 | 4,90% | 5,1000 | 5,4000 | 5,1000 | 410 | 2.184,50 |
| 17/3/2025 | 5,1000 | -5,56% | 5,1000 | 5,2000 | 5,0500 | 60 | 305,00 |
| 14/3/2025 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 13/3/2025 | 5,4000 | 3,85% | 5,5000 | 5,5000 | 5,3000 | 35 | 189,50 |
| 12/3/2025 | 5,2000 | 0,97% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 11/3/2025 | 5,1500 | -2,83% | 5,1000 | 5,6000 | 5,1000 | 625 | 3.227,65 |
| 10/3/2025 | 5,3000 | -7,02% | 5,2000 | 5,3500 | 5,2000 | 40 | 209,80 |
| 07/3/2025 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 06/3/2025 | 5,7000 | 7,55% | 5,5000 | 5,7500 | 5,2500 | 674 | 3.596,95 |
| 05/3/2025 | 5,3000 | -5,36% | 5,1000 | 5,5000 | 5,1000 | 269 | 1.410,70 |
| 04/3/2025 | 5,6000 | 9,80% | 5,5000 | 5,7500 | 5,5000 | 2.900 | 16.292,50 |
| 28/2/2025 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 27/2/2025 | 5,1000 | -1,92% | 5,1000 | 5,1000 | 5,1000 | 1 | 5,10 |
| 26/2/2025 | 5,2000 | -5,45% | 5,2500 | 5,4000 | 5,1000 | 340 | 1.770,75 |
| 25/2/2025 | 5,5000 | 1,85% | 5,5000 | 5,6000 | 5,5000 | 350 | 1.930,00 |
| 24/2/2025 | 5,4000 | -1,82% | 5,0500 | 5,4500 | 5,0500 | 1.227 | 6.646,10 |
| 21/2/2025 | 5,5000 | 2,80% | 5,3500 | 5,5500 | 5,3500 | 1.920 | 10.535,35 |
| 20/2/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 19/2/2025 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 18/2/2025 | 5,3500 | 1,90% | 5,1500 | 5,4500 | 5,1500 | 562 | 2.925,10 |
| 17/2/2025 | 5,2500 | 1,94% | 5,2500 | 5,2500 | 5,2500 | 15 | 78,75 |
| 14/2/2025 | 5,1500 | 1,98% | 5,0500 | 5,1500 | 5,0500 | 1.755 | 8.892,75 |
| 13/2/2025 | 5,0500 | -2,88% | 5,0000 | 5,1500 | 4,9600 | 170 | 856,51 |
| 12/2/2025 | 5,2000 | 0,00% | 5,2500 | 5,2500 | 5,0000 | 130 | 659,40 |
| 11/2/2025 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 10/2/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 07/2/2025 | 5,0000 | -1,96% | 5,0500 | 5,0500 | 5,0000 | 67 | 335,50 |
| 06/2/2025 | 5,1000 | -8,11% | 5,0500 | 5,2500 | 5,0500 | 1.376 | 7.008,80 |
| 05/2/2025 | 5,5500 | 0,91% | 5,5000 | 5,6000 | 5,5000 | 200 | 1.110,00 |
| 04/2/2025 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 03/2/2025 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 31/1/2025 | 5,5000 | 3,77% | 5,2000 | 5,5000 | 5,2000 | 1.500 | 8.108,15 |
| 30/1/2025 | 5,3000 | 3,92% | 4,9800 | 5,3000 | 4,9800 | 5.025 | 26.564,00 |
| 29/1/2025 | 5,1000 | 0,99% | 5,1000 | 5,1000 | 5,1000 | 1 | 5,10 |
| 28/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 27/1/2025 | 5,0500 | -2,88% | 5,1000 | 5,1000 | 5,0000 | 75 | 377,00 |
| 24/1/2025 | 5,2000 | 1,96% | 5,2000 | 5,2000 | 5,2000 | 100 | 520,00 |
| 23/1/2025 | 5,1000 | 3,24% | 5,1000 | 5,1000 | 5,1000 | 200 | 1.020,00 |
| 22/1/2025 | 4,9400 | -5,00% | 4,9200 | 5,2000 | 4,7800 | 186 | 920,35 |
| 21/1/2025 | 5,2000 | 4,00% | 5,2000 | 5,2000 | 5,2000 | 1 | 5,20 |
| 20/1/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 17/1/2025 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 16/1/2025 | 5,0000 | 2,04% | 5,0000 | 5,0000 | 5,0000 | 35 | 175,00 |
| 15/1/2025 | 4,9000 | -1,21% | 5,1000 | 5,2000 | 4,8400 | 50 | 244,80 |
| 14/1/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 13/1/2025 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 10/1/2025 | 4,9600 | -1,78% | 4,9000 | 5,0000 | 4,8800 | 370 | 1.827,60 |
| 09/1/2025 | 5,0500 | 0,00% | 4,8400 | 5,2000 | 4,8400 | 144 | 733,21 |
| 08/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 07/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 1 | 5,05 |
| 03/1/2025 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | ,00 | |
| 02/1/2025 | 5,0500 | 1,00% | 5,0000 | 5,0500 | 5,0000 | 212 | 1.069,35 |
| 31/12/2024 | 5,0000 | 4,17% | 4,8000 | 5,0000 | 4,8000 | 1.140 | 5.574,38 |
| 30/12/2024 | 4,8000 | 1,69% | 4,8000 | 4,8000 | 4,8000 | 500 | 2.400,00 |
| 27/12/2024 | 4,7200 | -1,26% | 4,7800 | 4,8400 | 4,6400 | 300 | 1.418,06 |
| 24/12/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 23/12/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 20/12/2024 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,7800 | ,00 | |
| 19/12/2024 | 4,7800 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 10 | 49,00 |
| 18/12/2024 | 4,7800 | -0,42% | 4,8200 | 4,8200 | 4,7800 | 9.241 | 44.444,54 |
| 17/12/2024 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 16/12/2024 | 4,8000 | 0,00% | 4,9400 | 4,9400 | 4,9400 | 3 | 14,82 |
| 13/12/2024 | 4,8000 | 0,00% | 4,9200 | 4,9200 | 4,9200 | 40 | 196,80 |
| 12/12/2024 | 4,8000 | 1,27% | 4,8000 | 4,8000 | 4,8000 | 500 | 2.400,00 |
| 11/12/2024 | 4,7400 | 0,00% | 4,7600 | 4,7600 | 4,7600 | 40 | 190,40 |
| 10/12/2024 | 4,7400 | 0,00% | 4,9000 | 4,9000 | 4,7600 | 117 | 571,34 |
| 09/12/2024 | 4,7400 | 0,00% | 4,8400 | 4,9000 | 4,8400 | 130 | 632,46 |
| 06/12/2024 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 05/12/2024 | 4,7400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 2 | 9,68 |
| 04/12/2024 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | ,00 | |
| 03/12/2024 | 4,7400 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 50 | 240,00 |
| 02/12/2024 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 10 | 47,40 |
| 29/11/2024 | 4,7400 | 1,72% | 4,6800 | 4,7600 | 4,6800 | 341 | 1.618,42 |
| 28/11/2024 | 4,6600 | 0,00% | 4,6800 | 4,6800 | 4,6600 | 43 | 200,98 |
| 27/11/2024 | 4,6600 | 0,00% | 4,7400 | 4,7600 | 4,7400 | 20 | 94,84 |
| 26/11/2024 | 4,6600 | 0,00% | 4,6200 | 4,6600 | 4,6200 | 29 | 134,54 |
| 25/11/2024 | 4,6600 | 0,00% | 4,6600 | 4,6600 | 4,6600 | 38 | 177,08 |
| 22/11/2024 | 4,6600 | 0,00% | 4,6600 | 4,7000 | 4,6600 | 101 | 471,86 |
| 21/11/2024 | 4,6600 | -0,85% | 4,7000 | 4,7400 | 4,6200 | 330 | 1.540,84 |
| 20/11/2024 | 4,7000 | 0,00% | 4,7200 | 4,7200 | 4,7200 | 35 | 165,20 |
| 19/11/2024 | 4,7000 | 0,00% | 4,7000 | 4,7800 | 4,7000 | 47 | 223,46 |
| 18/11/2024 | 4,7000 | -2,08% | 4,6800 | 4,7800 | 4,6800 | 250 | 1.174,96 |
| 15/11/2024 | 4,8000 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 5 | 24,20 |
| 14/11/2024 | 4,8000 | 0,00% | 4,7200 | 4,8200 | 4,6400 | 1.446 | 6.835,26 |
| 13/11/2024 | 4,8000 | 0,00% | 4,8400 | 4,8400 | 4,7000 | 142 | 678,34 |
| 12/11/2024 | 4,8000 | 0,00% | 4,8200 | 4,8400 | 4,8000 | 68 | 327,30 |
| 11/11/2024 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 389 | 1.867,20 |
| 08/11/2024 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 110 | 528,00 |
| 07/11/2024 | 4,8000 | -0,41% | 4,7200 | 4,8200 | 4,6600 | 676 | 3.211,64 |
| 06/11/2024 | 4,8200 | -0,82% | 4,7200 | 4,8400 | 4,6200 | 1.001 | 4.796,16 |
| 05/11/2024 | 4,8600 | 0,00% | 4,8200 | 4,8600 | 4,8200 | 86 | 416,80 |
| 04/11/2024 | 4,8600 | 1,67% | 4,7800 | 4,8800 | 4,7000 | 1.406 | 6.667,26 |
| 01/11/2024 | 4,7800 | 0,00% | 4,8000 | 4,8000 | 4,8000 | 27 | 129,60 |
| 31/10/2024 | 4,7800 | 1,27% | 4,8600 | 4,8800 | 4,7000 | 833 | 3.962,10 |
| 30/10/2024 | 4,7200 | -5,60% | 4,9600 | 5,0000 | 4,7000 | 935 | 4.478,66 |
| 29/10/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 363 | 1.815,00 |
| 25/10/2024 | 5,0000 | -0,99% | 5,0000 | 5,0000 | 4,9800 | 238 | 1.188,90 |
| 24/10/2024 | 5,0500 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 74 | 373,70 |
| 23/10/2024 | 5,0500 | -9,01% | 5,4500 | 5,4500 | 5,0000 | 3.075 | 15.525,15 |
| 22/10/2024 | 5,5500 | 1,83% | 5,5000 | 5,5500 | 5,5000 | 4.695 | 25.958,75 |
| 21/10/2024 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4000 | 27 | 146,75 |
| 18/10/2024 | 5,4500 | 1,87% | 5,4000 | 5,6000 | 5,4000 | 2.082 | 11.402,25 |
| 17/10/2024 | 5,3500 | -4,46% | 5,6000 | 5,6000 | 5,3500 | 335 | 1.808,50 |
| 16/10/2024 | 5,6000 | 2,75% | 5,4500 | 5,6000 | 5,3000 | 880 | 4.816,00 |
| 15/10/2024 | 5,4500 | -1,80% | 5,4000 | 5,7500 | 5,4000 | 401 | 2.188,05 |
| 14/10/2024 | 5,5500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | 12 | 65,40 |
| 11/10/2024 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 10/10/2024 | 5,5500 | -3,48% | 5,5500 | 5,6000 | 5,5500 | 432 | 2.401,60 |
| 09/10/2024 | 5,7500 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 55 | 308,00 |
| 08/10/2024 | 5,7500 | 2,68% | 5,6000 | 5,8000 | 5,6000 | 1.240 | 6.982,20 |
| 07/10/2024 | 5,6000 | 0,00% | 5,6000 | 5,7500 | 5,6000 | 1.904 | 10.678,00 |
| 04/10/2024 | 5,6000 | 2,75% | 5,5000 | 5,7000 | 5,4000 | 730 | 4.018,00 |
| 03/10/2024 | 5,4500 | 0,93% | 5,5000 | 5,5000 | 5,4000 | 364 | 1.995,80 |
| 02/10/2024 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 3 | 16,20 |
| 01/10/2024 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 69 | 372,60 |
| 30/9/2024 | 5,4000 | -1,82% | 5,4000 | 5,4000 | 5,4000 | 310 | 1.674,00 |
| 27/9/2024 | 5,5000 | 0,00% | 5,4000 | 5,4500 | 5,4000 | 100 | 541,25 |
| 26/9/2024 | 5,5000 | 0,00% | 5,6500 | 5,6500 | 5,5000 | 35 | 196,10 |
| 25/9/2024 | 5,5000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | 120 | 648,00 |
| 24/9/2024 | 5,5000 | 0,00% | 5,3000 | 5,7000 | 5,3000 | 134 | 723,95 |
| 23/9/2024 | 5,5000 | -1,79% | 5,6000 | 5,7000 | 5,5000 | 356 | 1.962,60 |
| 20/9/2024 | 5,6000 | 0,00% | 5,4000 | 5,6000 | 5,4000 | 65 | 363,15 |
| 19/9/2024 | 5,6000 | -1,75% | 5,6000 | 5,6000 | 5,6000 | 300 | 1.680,00 |
| 18/9/2024 | 5,7000 | 0,00% | 5,6000 | 5,7000 | 5,6000 | 210 | 1.196,00 |
| 17/9/2024 | 5,7000 | 1,79% | 5,6000 | 5,7000 | 5,6000 | 591 | 3.326,10 |
| 16/9/2024 | 5,6000 | -0,88% | 5,6000 | 5,6500 | 5,6000 | 206 | 1.156,10 |
| 13/9/2024 | 5,6500 | 3,67% | 5,6500 | 5,6500 | 5,6500 | 241 | 1.361,65 |
| 12/9/2024 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 11/9/2024 | 5,4500 | -3,54% | 5,4500 | 5,6000 | 5,3000 | 150 | 819,40 |
| 10/9/2024 | 5,6500 | -1,74% | 5,5000 | 5,6500 | 5,5000 | 212 | 1.196,00 |
| 09/9/2024 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 06/9/2024 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 05/9/2024 | 5,7500 | -0,86% | 5,8000 | 5,8500 | 5,7500 | 1.348 | 7.773,40 |
| 04/9/2024 | 5,8000 | 1,75% | 5,7000 | 5,8000 | 5,7000 | 840 | 4.852,50 |
| 03/9/2024 | 5,7000 | 0,88% | 5,5000 | 5,7000 | 5,5000 | 275 | 1.545,00 |
| 02/9/2024 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 30/8/2024 | 5,6500 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 50 | 280,00 |
| 29/8/2024 | 5,6500 | 0,89% | 5,6500 | 5,6500 | 5,6500 | 521 | 2.943,65 |
| 28/8/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 27/8/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 26/8/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 48 | 268,80 |
| 23/8/2024 | 5,6000 | 0,00% | 5,5000 | 5,6500 | 5,5000 | 300 | 1.675,00 |
| 22/8/2024 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 21/8/2024 | 5,6000 | 0,00% | 5,4000 | 5,6000 | 5,4000 | 15 | 82,25 |
| 20/8/2024 | 5,6000 | 1,82% | 5,6000 | 5,6000 | 5,6000 | 350 | 1.960,00 |
| 19/8/2024 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 16/8/2024 | 5,5000 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 4 | 21,40 |
| 14/8/2024 | 5,5000 | 0,00% | 5,3500 | 5,3500 | 5,3000 | 56 | 298,80 |
| 13/8/2024 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 12/8/2024 | 5,5000 | 3,77% | 5,5000 | 5,5000 | 5,5000 | 365 | 2.007,50 |
| 09/8/2024 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 08/8/2024 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 07/8/2024 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 3 | 15,90 |
| 06/8/2024 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 37 | 196,10 |
| 05/8/2024 | 5,3000 | 0,00% | 5,3000 | 5,3500 | 5,1000 | 1.074 | 5.666,15 |
| 02/8/2024 | 5,3000 | -0,93% | 5,3000 | 5,3000 | 5,3000 | 522 | 2.766,60 |
| 01/8/2024 | 5,3500 | -5,31% | 5,3000 | 5,6000 | 5,3000 | 187 | 1.002,65 |
| 31/7/2024 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | 108 | 610,20 |
| 30/7/2024 | 5,6500 | 1,80% | 5,2500 | 5,6500 | 5,2500 | 383 | 2.123,50 |
| 29/7/2024 | 5,5500 | 0,00% | 5,5500 | 5,5500 | 5,5500 | ,00 | |
| 26/7/2024 | 5,5500 | 0,91% | 5,5000 | 5,5500 | 5,5000 | 498 | 2.761,40 |
| 25/7/2024 | 5,5000 | 0,00% | 5,4500 | 5,5000 | 5,4500 | 142 | 777,90 |
| 24/7/2024 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 23/7/2024 | 5,5000 | 0,00% | 5,0500 | 5,5500 | 5,0500 | 829 | 4.537,20 |
| 22/7/2024 | 5,5000 | 0,00% | 5,0500 | 5,3000 | 5,0500 | 79 | 405,95 |
| 19/7/2024 | 5,5000 | 0,92% | 5,1500 | 5,5000 | 5,1500 | 601 | 3.240,45 |
| 18/7/2024 | 5,4500 | 0,00% | 5,4500 | 5,5000 | 5,4000 | 300 | 1.630,00 |
| 17/7/2024 | 5,4500 | 2,83% | 5,4000 | 5,4500 | 5,4000 | 516 | 2.799,90 |
| 16/7/2024 | 5,3000 | 1,92% | 5,0500 | 5,3500 | 5,0000 | 274 | 1.426,50 |
| 15/7/2024 | 5,2000 | -2,80% | 5,0000 | 5,3000 | 5,0000 | 421 | 2.155,75 |
| 12/7/2024 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 11/7/2024 | 5,3500 | 1,90% | 5,0500 | 5,3500 | 5,0500 | 535 | 2.849,65 |
| 10/7/2024 | 5,2500 | 2,94% | 5,1000 | 5,3000 | 5,1000 | 622 | 3.279,20 |
| 09/7/2024 | 5,1000 | 2,00% | 5,1000 | 5,1000 | 5,1000 | 350 | 1.785,00 |
| 08/7/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | ,00 | |
| 05/7/2024 | 5,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 105 | 530,25 |
| 04/7/2024 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 5,0000 | 40 | 200,00 |
| 03/7/2024 | 5,0000 | 0,00% | 5,0500 | 5,0500 | 5,0500 | 6 | 30,30 |
| 02/7/2024 | 5,0000 | -1,96% | 5,0000 | 5,0000 | 5,0000 | 440 | 2.200,00 |
| 01/7/2024 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,1000 | ,00 | |
| 28/6/2024 | 5,1000 | 0,00% | 4,9000 | 5,2500 | 4,9000 | 272 | 1.387,05 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|