| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,6160 | -4,35 % | -0,0280 | 11.547 |
| ΜΕΒΑ | 6,0000 | -3,23 % | -0,2000 | 680 |
| ΑΚΡΙΤ | 1,0500 | -3,23 % | -0,0350 | 4.520 |
| ΤΖΚΑ | 1,4200 | -3,07 % | -0,0450 | 13.931 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΙΛΥΔΑ | 3,2100 | -2,73 % | -0,0900 | 5.320 |
| ΕΒΡΟΦ | 2,4900 | -2,73 % | -0,0700 | 3.208 |
| ΠΡΔ | 0,5550 | -2,63 % | -0,0150 | 3.149 |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | -0,0700 | 21.776 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 1.640 |
Συνεχης ενημερωση
ΠΡΟΝΤΕΑ Α.Ε.Ε.Α.Π. (ΠΡΟΝΤΕΑ)
6,0000 €
-0,0500 (-0,83%)
- Άνοιγμα 6,0500
- Υψηλό 6,0500
- Χαμηλό 6,0000
- Όγκος 130
- Τζίρος 785 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/9/2025 | 6,0500 | 0,00% | 6,0000 | 6,0000 | 5,9500 | 430 | 2.573,50 |
| 04/9/2025 | 6,0500 | 0,00% | 6,1000 | 6,1000 | 5,9500 | 997 | 6.017,00 |
| 03/9/2025 | 6,0500 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 17 | 103,70 |
| 02/9/2025 | 6,0500 | -0,82% | 6,1000 | 6,1000 | 6,0000 | 2.313 | 13.958,65 |
| 01/9/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 5,9500 | 227 | 1.365,65 |
| 29/8/2025 | 6,1000 | 3,39% | 6,0000 | 6,1000 | 6,0000 | 1.450 | 8.826,00 |
| 28/8/2025 | 5,9000 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 80 | 484,00 |
| 27/8/2025 | 5,9000 | -0,84% | 5,9000 | 5,9500 | 5,8500 | 1.254 | 7.401,25 |
| 26/8/2025 | 5,9500 | -0,83% | 5,9500 | 6,1500 | 5,9000 | 1.290 | 7.668,85 |
| 25/8/2025 | 6,0000 | 0,00% | 6,0500 | 6,0500 | 5,9500 | 1.726 | 10.401,25 |
| 22/8/2025 | 6,0000 | -1,64% | 6,0000 | 6,0000 | 6,0000 | 995 | 5.970,00 |
| 21/8/2025 | 6,1000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 180 | 1.080,00 |
| 20/8/2025 | 6,1000 | 1,67% | 6,0000 | 6,1000 | 6,0000 | 870 | 5.256,00 |
| 19/8/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 790 | 4.740,00 |
| 18/8/2025 | 6,0000 | 0,00% | 6,0500 | 6,0500 | 6,0000 | 570 | 3.425,00 |
| 14/8/2025 | 6,0000 | 0,00% | 5,9500 | 6,0000 | 5,9500 | 587 | 3.511,65 |
| 13/8/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,9500 | 1.311 | 7.859,85 |
| 12/8/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,9500 | 3.821 | 22.924,10 |
| 11/8/2025 | 6,0000 | 0,84% | 6,0000 | 6,0000 | 5,8500 | 1.188 | 7.101,40 |
| 08/8/2025 | 5,9500 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 9 | 54,00 |
| 07/8/2025 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 20 | 119,00 |
| 06/8/2025 | 5,9500 | 0,85% | 6,0000 | 6,0000 | 5,9500 | 619 | 3.684,00 |
| 05/8/2025 | 5,9000 | -0,84% | 5,9500 | 6,0000 | 5,8500 | 1.619 | 9.517,45 |
| 04/8/2025 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 01/8/2025 | 5,9500 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 51 | 306,00 |
| 31/7/2025 | 5,9500 | -0,83% | 5,8500 | 6,0000 | 5,8500 | 1.010 | 5.960,00 |
| 30/7/2025 | 6,0000 | 0,00% | 6,0500 | 6,0500 | 6,0500 | 51 | 308,55 |
| 29/7/2025 | 6,0000 | 0,00% | 6,0000 | 6,1000 | 6,0000 | 810 | 4.879,50 |
| 28/7/2025 | 6,0000 | 2,56% | 6,0000 | 6,0000 | 5,9000 | 726 | 4.346,00 |
| 25/7/2025 | 5,8500 | -2,50% | 6,0000 | 6,1000 | 5,7500 | 1.298 | 7.617,45 |
| 24/7/2025 | 6,0000 | 0,00% | 6,0500 | 6,1000 | 6,0500 | 104 | 631,70 |
| 23/7/2025 | 6,0000 | 0,00% | 5,8500 | 6,1000 | 5,8500 | 500 | 2.999,00 |
| 22/7/2025 | 6,0000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 290 | 1.711,00 |
| 21/7/2025 | 6,0000 | 0,00% | 5,9000 | 6,1000 | 5,9000 | 367 | 2.201,20 |
| 18/7/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 17/7/2025 | 6,0000 | 2,56% | 5,9000 | 6,0000 | 5,9000 | 560 | 3.347,20 |
| 16/7/2025 | 5,8500 | 0,00% | 6,0000 | 6,0000 | 5,8500 | 490 | 2.878,45 |
| 15/7/2025 | 5,8500 | -2,50% | 5,9500 | 6,0000 | 5,8500 | 1.358 | 8.031,05 |
| 14/7/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 5 | 30,00 |
| 11/7/2025 | 6,0000 | 0,84% | 6,0000 | 6,0000 | 6,0000 | 763 | 4.578,00 |
| 10/7/2025 | 5,9500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | ,00 | |
| 09/7/2025 | 5,9500 | 0,85% | 5,9000 | 6,0000 | 5,9000 | 2.009 | 11.923,10 |
| 08/7/2025 | 5,9000 | 1,72% | 5,8000 | 6,3000 | 5,8000 | 1.180 | 6.990,90 |
| 07/7/2025 | 5,8000 | -3,33% | 5,8000 | 5,8000 | 5,8000 | 687 | 3.984,60 |
| 04/7/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 688 | 4.128,00 |
| 03/7/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,9500 | 3.351 | 20.099,65 |
| 02/7/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 96 | 576,00 |
| 01/7/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 500 | 3.000,00 |
| 30/6/2025 | 6,0000 | 0,00% | 5,9500 | 6,1000 | 5,9500 | 401 | 2.430,95 |
| 27/6/2025 | 6,0000 | 0,00% | 6,0500 | 6,2000 | 6,0000 | 1.288 | 7.771,90 |
| 26/6/2025 | 6,0000 | 3,45% | 6,0000 | 6,1000 | 6,0000 | 836 | 5.035,70 |
| 25/6/2025 | 5,8000 | 0,00% | 5,8500 | 5,9000 | 5,8500 | 301 | 1.771,85 |
| 24/6/2025 | 5,8000 | 0,00% | 5,9000 | 6,0000 | 5,8500 | 398 | 2.348,25 |
| 23/6/2025 | 5,8000 | -1,69% | 5,8000 | 5,9000 | 5,8000 | 1.058 | 6.136,80 |
| 20/6/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,8000 | 200 | 1.170,00 |
| 19/6/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 18 | 106,20 |
| 18/6/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 1.162 | 6.855,80 |
| 17/6/2025 | 5,9000 | 0,00% | 5,9500 | 6,0000 | 5,9500 | 150 | 899,35 |
| 16/6/2025 | 5,9000 | -1,67% | 5,9500 | 5,9500 | 5,9000 | 1.519 | 8.968,30 |
| 13/6/2025 | 6,0000 | -2,44% | 6,1500 | 6,2500 | 6,0000 | 5.332 | 32.373,15 |
| 12/6/2025 | 6,1500 | 3,36% | 6,1000 | 6,2000 | 6,0000 | 1.834 | 11.183,30 |
| 11/6/2025 | 5,9500 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 331 | 1.952,90 |
| 10/6/2025 | 5,9500 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 127 | 749,30 |
| 06/6/2025 | 5,9500 | -3,25% | 6,0000 | 6,0000 | 5,9500 | 849 | 5.065,35 |
| 05/6/2025 | 6,1500 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 500 | 3.000,00 |
| 04/6/2025 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,0500 | 300 | 1.835,00 |
| 03/6/2025 | 6,1500 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 180 | 1.080,00 |
| 02/6/2025 | 6,1500 | 0,00% | 6,1500 | 6,5500 | 6,1500 | 233 | 1.477,15 |
| 30/5/2025 | 6,1500 | 1,65% | 6,4500 | 6,4500 | 6,1000 | 530 | 3.253,50 |
| 29/5/2025 | 6,0500 | 0,00% | 6,0500 | 6,0500 | 6,0500 | ,00 | |
| 28/5/2025 | 6,0500 | 0,00% | 5,8000 | 6,1500 | 5,8000 | 250 | 1.505,85 |
| 27/5/2025 | 6,0500 | 0,00% | 6,0000 | 6,1500 | 5,9000 | 132 | 791,15 |
| 26/5/2025 | 6,0500 | 0,00% | 6,2000 | 6,2000 | 6,0500 | 256 | 1.585,70 |
| 23/5/2025 | 6,0500 | 2,54% | 6,0000 | 6,2000 | 6,0000 | 1.155 | 6.962,50 |
| 22/5/2025 | 5,9000 | 0,00% | 5,9000 | 6,3500 | 5,9000 | 178 | 1.073,15 |
| 21/5/2025 | 5,9000 | 0,00% | 5,9000 | 6,4000 | 5,9000 | 82 | 508,90 |
| 20/5/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 19/5/2025 | 5,9000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 198 | 1.188,00 |
| 16/5/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 1.000 | 5.900,00 |
| 15/5/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,7000 | 681 | 4.007,90 |
| 14/5/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,6500 | 410 | 2.364,10 |
| 13/5/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 160 | 944,00 |
| 12/5/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 360 | 2.124,00 |
| 09/5/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,8500 | 1.379 | 8.129,75 |
| 08/5/2025 | 5,9000 | -4,07% | 5,9000 | 5,9000 | 5,9000 | 1.460 | 8.614,00 |
| 07/5/2025 | 6,1500 | 4,24% | 6,0000 | 6,1500 | 6,0000 | 480 | 2.940,45 |
| 06/5/2025 | 5,9000 | 0,00% | 5,9000 | 5,9500 | 5,9000 | 451 | 2.673,45 |
| 05/5/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 70 | 413,00 |
| 02/5/2025 | 5,9000 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 3 | 17,85 |
| 30/4/2025 | 5,9000 | 4,42% | 5,9000 | 5,9000 | 5,8500 | 507 | 2.987,70 |
| 29/4/2025 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 28/4/2025 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 25/4/2025 | 5,6500 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 1 | 5,95 |
| 24/4/2025 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 23/4/2025 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 22/4/2025 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 17/4/2025 | 5,6500 | 0,00% | 5,6500 | 5,6500 | 5,6500 | ,00 | |
| 16/4/2025 | 5,6500 | 0,00% | 5,8000 | 5,8000 | 5,8000 | 165 | 957,00 |
| 15/4/2025 | 5,6500 | -3,42% | 5,6500 | 5,6500 | 5,6000 | 1.000 | 5.642,25 |
| 14/4/2025 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 11/4/2025 | 5,8500 | 0,00% | 5,9000 | 5,9000 | 5,8000 | 1.965 | 11.483,00 |
| 10/4/2025 | 5,8500 | 1,74% | 6,1000 | 6,1000 | 5,7500 | 607 | 3.599,75 |
| 09/4/2025 | 5,7500 | 0,00% | 5,7500 | 5,7500 | 5,7500 | ,00 | |
| 08/4/2025 | 5,7500 | 0,00% | 5,6500 | 5,6500 | 5,6000 | 255 | 1.437,50 |
| 07/4/2025 | 5,7500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 127 | 666,75 |
| 04/4/2025 | 5,7500 | -2,54% | 5,7500 | 5,8000 | 5,5000 | 1.703 | 9.780,75 |
| 03/4/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 02/4/2025 | 5,9000 | 0,00% | 5,7500 | 5,9000 | 5,7500 | 137 | 789,25 |
| 01/4/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 806 | 4.755,40 |
| 31/3/2025 | 5,9000 | 1,72% | 5,9000 | 6,0000 | 5,9000 | 893 | 5.286,70 |
| 28/3/2025 | 5,8000 | -1,69% | 5,8500 | 5,9000 | 5,8000 | 9.327 | 54.541,60 |
| 27/3/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,8500 | 401 | 2.360,90 |
| 26/3/2025 | 5,9000 | 0,00% | 5,8000 | 5,9000 | 5,8000 | 181 | 1.067,80 |
| 24/3/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 6.395 | 37.730,50 |
| 21/3/2025 | 5,9000 | 0,00% | 6,1000 | 6,1000 | 5,8000 | 1.766 | 10.354,60 |
| 20/3/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 2.400 | 14.160,00 |
| 19/3/2025 | 5,9000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | ,00 | |
| 18/3/2025 | 5,9000 | -1,67% | 6,1000 | 6,1000 | 5,9000 | 957 | 5.663,80 |
| 17/3/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 14/3/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 6,0000 | 63 | 378,00 |
| 13/3/2025 | 6,0000 | 0,00% | 5,9000 | 6,0000 | 5,9000 | 354 | 2.111,30 |
| 12/3/2025 | 6,0000 | 0,00% | 5,9000 | 6,1000 | 5,9000 | 471 | 2.852,10 |
| 11/3/2025 | 6,0000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 131 | 772,90 |
| 10/3/2025 | 6,0000 | 0,00% | 6,0000 | 6,0000 | 5,9500 | 419 | 2.503,05 |
| 07/3/2025 | 6,0000 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 2 | 11,90 |
| 06/3/2025 | 6,0000 | 0,00% | 6,0500 | 6,0500 | 6,0000 | 1.250 | 7.516,00 |
| 05/3/2025 | 6,0000 | -2,44% | 6,1000 | 6,1000 | 6,0000 | 4.395 | 26.539,50 |
| 04/3/2025 | 6,1500 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 141 | 860,10 |
| 28/2/2025 | 6,1500 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 110 | 671,00 |
| 27/2/2025 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 26/2/2025 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 5,9000 | 332 | 2.000,05 |
| 25/2/2025 | 6,1500 | 2,50% | 6,1000 | 6,1500 | 6,1000 | 1.490 | 9.133,50 |
| 24/2/2025 | 6,0000 | 2,56% | 5,8500 | 6,1500 | 5,8500 | 1.510 | 8.945,55 |
| 21/2/2025 | 5,8500 | -4,10% | 6,2000 | 6,2000 | 5,8500 | 1.215 | 7.292,25 |
| 20/2/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,0000 | 431 | 2.599,10 |
| 19/2/2025 | 6,1000 | 0,00% | 6,1000 | 6,1500 | 6,1000 | 810 | 4.956,00 |
| 18/2/2025 | 6,1000 | 0,00% | 6,1000 | 6,1000 | 6,1000 | 100 | 610,00 |
| 17/2/2025 | 6,1000 | -1,61% | 6,1000 | 6,3000 | 6,1000 | 670 | 4.123,70 |
| 14/2/2025 | 6,2000 | 0,81% | 6,1500 | 6,2500 | 6,1000 | 1.211 | 7.502,10 |
| 13/2/2025 | 6,1500 | 0,82% | 6,1000 | 6,2000 | 6,1000 | 1.538 | 9.433,80 |
| 12/2/2025 | 6,1000 | 0,00% | 6,0500 | 6,1000 | 6,0500 | 190 | 1.152,65 |
| 11/2/2025 | 6,1000 | -1,61% | 6,1000 | 6,2500 | 6,1000 | 6.027 | 36.834,20 |
| 10/2/2025 | 6,2000 | 1,64% | 6,1000 | 6,4000 | 6,0500 | 10.603 | 64.259,05 |
| 07/2/2025 | 6,1000 | -1,61% | 6,2500 | 6,2500 | 6,0500 | 1.088 | 6.653,15 |
| 06/2/2025 | 6,2000 | 0,00% | 6,2000 | 6,3000 | 6,2000 | 108 | 679,30 |
| 05/2/2025 | 6,2000 | 0,00% | 6,3500 | 6,3500 | 6,0500 | 395 | 2.404,00 |
| 04/2/2025 | 6,2000 | 0,00% | 6,1500 | 6,1500 | 6,1500 | 17 | 104,55 |
| 03/2/2025 | 6,2000 | 0,00% | 5,8000 | 6,0500 | 5,8000 | 132 | 797,35 |
| 31/1/2025 | 6,2000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 7 | 44,45 |
| 30/1/2025 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 29/1/2025 | 6,2000 | -0,80% | 6,2500 | 6,2500 | 6,2000 | 527 | 3.272,40 |
| 28/1/2025 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 27/1/2025 | 6,2500 | -3,10% | 6,4000 | 6,6000 | 6,2500 | 894 | 5.619,40 |
| 24/1/2025 | 6,4500 | 0,00% | 6,2000 | 6,5500 | 6,2000 | 152 | 968,65 |
| 23/1/2025 | 6,4500 | 0,00% | 6,4000 | 6,4500 | 6,4000 | 115 | 741,30 |
| 22/1/2025 | 6,4500 | 0,00% | 6,3000 | 6,4000 | 6,2500 | 349 | 2.195,10 |
| 21/1/2025 | 6,4500 | 0,00% | 6,2000 | 6,2500 | 6,2000 | 118 | 734,10 |
| 20/1/2025 | 6,4500 | 0,00% | 6,1000 | 6,4500 | 6,1000 | 342 | 2.157,20 |
| 17/1/2025 | 6,4500 | 0,00% | 6,2000 | 6,6000 | 6,2000 | 114 | 715,80 |
| 16/1/2025 | 6,4500 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 47 | 291,40 |
| 15/1/2025 | 6,4500 | 0,00% | 6,5500 | 6,5500 | 6,2000 | 16 | 100,25 |
| 14/1/2025 | 6,4500 | 0,00% | 6,5000 | 6,6000 | 6,1000 | 245 | 1.573,90 |
| 13/1/2025 | 6,4500 | 0,00% | 6,6500 | 6,6500 | 6,4500 | 694 | 4.485,90 |
| 10/1/2025 | 6,4500 | 0,00% | 6,6500 | 6,6500 | 6,5000 | 136 | 894,40 |
| 09/1/2025 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 08/1/2025 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 07/1/2025 | 6,4500 | 0,00% | 6,7000 | 6,7000 | 6,6500 | 104 | 691,80 |
| 03/1/2025 | 6,4500 | 0,00% | 6,1500 | 6,6500 | 6,1000 | 126 | 807,95 |
| 02/1/2025 | 6,4500 | 0,00% | 6,6000 | 6,6000 | 6,4500 | 587 | 3.820,70 |
| 31/12/2024 | 6,4500 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 18 | 118,80 |
| 30/12/2024 | 6,4500 | -2,27% | 6,6000 | 6,6000 | 6,4500 | 4.823 | 31.789,35 |
| 27/12/2024 | 6,6000 | -2,94% | 6,8000 | 6,8000 | 6,6000 | 1.507 | 10.097,60 |
| 24/12/2024 | 6,8000 | 0,00% | 6,8000 | 6,8000 | 6,7000 | 688 | 4.668,40 |
| 23/12/2024 | 6,8000 | 3,82% | 6,8000 | 6,8000 | 6,7000 | 688 | 4.668,40 |
| 20/12/2024 | 6,5500 | -5,07% | 6,5500 | 6,8000 | 6,5500 | 701 | 4.593,55 |
| 19/12/2024 | 6,9000 | 0,00% | 6,7000 | 6,8500 | 6,5000 | 156 | 1.036,10 |
| 18/12/2024 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 17/12/2024 | 6,9000 | 0,00% | 6,8500 | 6,8500 | 6,5000 | 292 | 1.908,60 |
| 16/12/2024 | 6,9000 | 0,00% | 6,8500 | 7,0000 | 6,8500 | 420 | 2.910,95 |
| 13/12/2024 | 6,9000 | 0,00% | 6,9000 | 7,5000 | 6,3500 | 399 | 2.672,15 |
| 12/12/2024 | 6,9000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 127 | 812,80 |
| 11/12/2024 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 10/12/2024 | 6,9000 | 1,47% | 6,8000 | 7,0000 | 6,8000 | 5.996 | 41.235,50 |
| 09/12/2024 | 6,8000 | 9,68% | 6,6000 | 6,8000 | 6,6000 | 4.508 | 30.480,65 |
| 06/12/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 05/12/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 04/12/2024 | 6,2000 | 0,00% | 5,9500 | 5,9500 | 5,9500 | 127 | 755,65 |
| 03/12/2024 | 6,2000 | 0,00% | 5,9000 | 5,9000 | 5,9000 | 10 | 59,00 |
| 02/12/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 11 | 68,20 |
| 29/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 41 | 254,20 |
| 28/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 310 | 1.922,00 |
| 27/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 81 | 502,20 |
| 26/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 25/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 22/11/2024 | 6,2000 | 0,00% | 6,1500 | 6,1500 | 5,8000 | 156 | 958,05 |
| 21/11/2024 | 6,2000 | 0,00% | 5,7000 | 5,8000 | 5,7000 | 156 | 892,10 |
| 20/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 19/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 18/11/2024 | 6,2000 | 0,00% | 6,0000 | 6,2000 | 6,0000 | 146 | 896,00 |
| 15/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 80 | 496,00 |
| 14/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 13/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 12/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 2 | 12,40 |
| 11/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 08/11/2024 | 6,2000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 205 | 1.291,50 |
| 07/11/2024 | 6,2000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 2 | 11,40 |
| 06/11/2024 | 6,2000 | 0,00% | 6,4000 | 6,4000 | 6,2500 | 105 | 671,85 |
| 05/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 04/11/2024 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | ,00 | |
| 01/11/2024 | 6,2000 | -4,62% | 6,2500 | 6,2500 | 6,2000 | 719 | 4.467,80 |
| 31/10/2024 | 6,5000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 127 | 787,40 |
| 30/10/2024 | 6,5000 | 0,00% | 6,6000 | 6,6000 | 6,6000 | 100 | 660,00 |
| 29/10/2024 | 6,5000 | -5,80% | 6,9500 | 6,9500 | 6,5000 | 854 | 5.749,30 |
| 25/10/2024 | 6,9000 | 0,00% | 6,3500 | 6,3500 | 6,3500 | 20 | 127,00 |
| 24/10/2024 | 6,9000 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 60 | 405,00 |
| 23/10/2024 | 6,9000 | 3,76% | 6,9500 | 7,0000 | 6,7000 | 504 | 3.488,95 |
| 22/10/2024 | 6,6500 | 0,00% | 7,1500 | 7,2000 | 7,1500 | 7 | 50,10 |
| 21/10/2024 | 6,6500 | 2,31% | 6,5000 | 6,9000 | 6,5000 | 550 | 3.649,60 |
| 18/10/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 5 | 32,50 |
| 17/10/2024 | 6,5000 | 0,00% | 6,4500 | 6,5000 | 6,4500 | 575 | 3.732,50 |
| 16/10/2024 | 6,5000 | 0,00% | 6,2500 | 6,2500 | 6,2500 | 127 | 793,75 |
| 15/10/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 14/10/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 11/10/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 468 | 3.042,00 |
| 10/10/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,3500 | 127 | 822,20 |
| 09/10/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1.597 | 10.380,50 |
| 08/10/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 700 | 4.550,00 |
| 07/10/2024 | 6,5000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 50 | 335,00 |
| 04/10/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 49 | 318,50 |
| 03/10/2024 | 6,5000 | 0,00% | 6,7500 | 6,7500 | 6,5000 | 159 | 1.058,50 |
| 02/10/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 01/10/2024 | 6,5000 | 0,00% | 6,9500 | 6,9500 | 6,5500 | 202 | 1.392,35 |
| 30/9/2024 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 27/9/2024 | 6,5000 | 0,00% | 6,5000 | 6,9000 | 6,5000 | 178 | 1.181,00 |
| 26/9/2024 | 6,5000 | -9,09% | 6,5000 | 6,8500 | 6,5000 | 773 | 5.026,25 |
| 25/9/2024 | 7,1500 | 0,00% | 7,0500 | 7,0500 | 7,0500 | 30 | 211,50 |
| 24/9/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 500 | 3.250,00 |
| 23/9/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 6,5000 | 285 | 2.034,50 |
| 20/9/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 19/9/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 18/9/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 17/9/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,4500 | 250 | 1.618,00 |
| 16/9/2024 | 7,1500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 255 | 1.644,75 |
| 13/9/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 264 | 1.723,50 |
| 12/9/2024 | 7,1500 | 0,00% | 6,6000 | 6,6000 | 6,5500 | 250 | 1.647,50 |
| 11/9/2024 | 7,1500 | 0,00% | 6,5500 | 6,6000 | 6,5000 | 274 | 1.794,15 |
| 10/9/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 09/9/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 06/9/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 250 | 1.637,50 |
| 05/9/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 225 | 1.466,55 |
| 04/9/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 50 | 325,00 |
| 03/9/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 275 | 1.800,00 |
| 02/9/2024 | 7,1500 | 0,00% | 6,6500 | 6,6500 | 6,6000 | 275 | 1.820,50 |
| 30/8/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 29/8/2024 | 7,1500 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 250 | 1.675,00 |
| 28/8/2024 | 7,1500 | 0,00% | 6,5500 | 7,1500 | 6,5500 | 1.000 | 7.003,00 |
| 27/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 250 | 1.625,00 |
| 26/8/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 250 | 1.627,05 |
| 23/8/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5000 | 255 | 1.663,05 |
| 22/8/2024 | 7,1500 | 0,00% | 6,6000 | 6,6000 | 6,5000 | 250 | 1.633,45 |
| 21/8/2024 | 7,1500 | 0,00% | 6,7000 | 6,7000 | 6,5000 | 250 | 1.631,00 |
| 20/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 270 | 1.755,00 |
| 19/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 160 | 1.040,00 |
| 16/8/2024 | 7,1500 | 0,00% | 7,1000 | 7,1000 | 6,5000 | 170 | 1.117,00 |
| 14/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 195 | 1.267,50 |
| 13/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 120 | 780,00 |
| 12/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 227 | 1.475,50 |
| 09/8/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 100 | 655,00 |
| 08/8/2024 | 7,1500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 85 | 556,50 |
| 07/8/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 105 | 687,75 |
| 06/8/2024 | 7,1500 | 0,00% | 6,5000 | 7,1500 | 6,5000 | 189 | 1.261,00 |
| 05/8/2024 | 7,1500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 130 | 851,50 |
| 02/8/2024 | 7,1500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 120 | 798,00 |
| 01/8/2024 | 7,1500 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 110 | 737,00 |
| 31/7/2024 | 7,1500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 80 | 540,00 |
| 30/7/2024 | 7,1500 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 100 | 680,00 |
| 29/7/2024 | 7,1500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | 140 | 945,00 |
| 26/7/2024 | 7,1500 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 84 | 571,20 |
| 25/7/2024 | 7,1500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 105 | 698,25 |
| 24/7/2024 | 7,1500 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 227 | 1.566,30 |
| 23/7/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 6,7000 | 263 | 1.815,45 |
| 22/7/2024 | 7,1500 | 0,00% | 6,8000 | 6,8000 | 6,6000 | 212 | 1.422,30 |
| 19/7/2024 | 7,1500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 70 | 479,50 |
| 18/7/2024 | 7,1500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 160 | 1.096,00 |
| 17/7/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1000 | 76 | 539,65 |
| 16/7/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 15/7/2024 | 7,1500 | 0,00% | 6,8000 | 6,8000 | 6,8000 | 127 | 863,60 |
| 12/7/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | ,00 | |
| 11/7/2024 | 7,1500 | 0,00% | 7,1500 | 7,1500 | 6,9000 | 79 | 547,60 |
| 10/7/2024 | 7,1500 | 4,38% | 7,1500 | 7,1500 | 7,1500 | 567 | 4.054,05 |
| 09/7/2024 | 6,8500 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 2 | 14,30 |
| 08/7/2024 | 6,8500 | 0,00% | 7,3000 | 7,3000 | 7,3000 | 30 | 219,00 |
| 05/7/2024 | 6,8500 | 0,00% | 7,0000 | 7,0000 | 6,8500 | 110 | 755,60 |
| 04/7/2024 | 6,8500 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 200 | 1.380,00 |
| 03/7/2024 | 6,8500 | -9,87% | 6,8500 | 6,8500 | 6,8500 | 692 | 4.740,20 |
| 02/7/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 | |
| 01/7/2024 | 7,6000 | 0,00% | 7,1500 | 7,2000 | 7,1500 | 235 | 1.683,15 |
| 28/6/2024 | 7,6000 | 0,00% | 7,1000 | 7,4000 | 7,1000 | 227 | 1.624,35 |
| 27/6/2024 | 7,6000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 43 | 305,30 |
| 26/6/2024 | 7,6000 | 0,00% | 7,6000 | 7,6000 | 7,6000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 0,2300 | 53.803 |
| ΜΟΝΤΑ | 5,2200 | 9,66 % | 0,4600 | 1.163 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΣΑΝΜΕΖΖ | 0,2160 | 5,37 % | 0,0110 | 40.399 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 0,0185 | 468.954 |
| ΓΚΜΕΖΖ | 0,4925 | 3,47 % | 0,0165 | 75.997 |
| ΑΤΕΚ | 1,2700 | 3,25 % | 0,0400 | 3.116 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,6960 | -2,13 % | -0,1460 | 8.424.708 |
| ΕΤΕ | 11,9700 | -2,17 % | -0,2650 | 5.555.245 |
| MTLN | 52,2500 | -1,69 % | -0,9000 | 4.617.268 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 4.495.315 |
| ΑΛΦΑ | 3,4580 | -1,71 % | -0,0600 | 4.333.323 |
| ΜΠΕΛΑ | 31,0600 | 2,51 % | 0,7600 | 2.844.209 |
| ΟΠΑΠ | 18,8400 | 0,37 % | 0,0700 | 2.624.448 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 2.392.656 |
| ΕΛΠΕ | 8,1400 | -1,69 % | -0,1400 | 1.544.714 |
| ΜΟΗ | 24,6800 | 1,56 % | 0,3800 | 1.190.154 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0636 | 0,95 % | 1.777.716 | 111,8χιλ. |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 1.413.700 | 4,50εκ. |
| ΠΕΙΡ | 6,6960 | -2,13 % | 1.248.425 | 8,42εκ. |
| ΑΛΦΑ | 3,4580 | -1,71 % | 1.240.013 | 4,33εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 468.954 | 201,1χιλ. |
| ΕΤΕ | 11,9700 | -2,17 % | 458.596 | 5,56εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 447.526 | 538,8χιλ. |
| BOCHGR | 7,4600 | 1,08 % | 320.521 | 2,39εκ. |
| CREDIA | 1,4300 | -1,38 % | 290.446 | 419,8χιλ. |
| ΑΔΜΗΕ | 3,1700 | -1,71 % | 220.173 | 703,7χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8000 | 0,00 % | 30.882 | 0,99 % |
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 53.803 | 0,71 % |
| ΤΖΚΑ | 1,4200 | -3,07 % | 13.931 | 0,46 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 34.048 | 0,30 % |
| AEM | 6,0850 | 1,42 % | 158.151 | 0,27 % |
| EIS | 1,2760 | -1,09 % | 32.387 | 0,21 % |
| ΚΟΥΑΛ | 1,3240 | 1,07 % | 45.173 | 0,17 % |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 468.954 | 0,15 % |
| ΦΒΜΕΖΖ | 0,0636 | 0,95 % | 1.777.716 | 0,14 % |
| ΕΧΑΕ | 7,0000 | 0,14 % | 84.353 | 0,14 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,3500 | 10,85 % | 53.803 | 12,74 % |
| ΜΟΝΤΑ | 5,2200 | 9,66 % | 1.163 | 10,29 % |
| ΣΑΝΜΕΖΖ | 0,2160 | 5,37 % | 40.399 | 7,07 % |
| ΜΙΓ | 4,2300 | -2,31 % | 18.622 | 6,70 % |
| ΑΤΕΚ | 1,2700 | 3,25 % | 3.116 | 6,50 % |
| ΠΡΔ | 0,5550 | -2,63 % | 3.149 | 6,14 % |
| ΒΙΟΣΚ | 2,7000 | -2,53 % | 21.776 | 5,78 % |
| ΚΑΙΡΟΜΕΖ | 0,4365 | 4,43 % | 468.954 | 5,74 % |
| ΓΚΜΕΖΖ | 0,4925 | 3,47 % | 75.997 | 5,15 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|