Χρηματιστήριο \

PREMIA ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΕΠΕΝΔ

ΠΡΕΜΙΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Συμμετοχές & Ανάπτυξη Ακίνητης Περιουσίας
Δείκτες: FTSEM ΓΔ ΣΑΓΔ ΔΑΠ FTSEA ASI ATHEX_ESG FTSE_RE
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

ΠΡΕΜΙΑ

PREMIA ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΕΠΕΝΔ

1.3580

-0.0040 -0.2937%

03/10/2025 , 17:25 Πρ. Κλείσιμο 1.3620

Χαμηλό Υψηλό

1,35 1,37

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,13 1,42

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
03/10/2025	1,37	1,35	1,37	1,36	144.729	1,36	196.607	298
01/10/2025	1,37	1,34	1,36	1,37	225.524	1,35	304.817	361
30/09/2025	1,36	1,32	1,33	1,35	195.744	1,33	261.252	304
29/09/2025	1,35	1,33	1,35	1,33	112.866	1,34	150.854	222
26/09/2025	1,37	1,34	1,36	1,34	131.246	1,36	176.835	227
25/09/2025	1,36	1,34	1,35	1,36	120.045	1,36	162.030	294
24/09/2025	1,36	1,34	1,34	1,36	178.039	1,34	238.924	256
23/09/2025	1,35	1,33	1,34	1,34	243.335	1,33	324.474	325
22/09/2025	1,35	1,33	1,34	1,33	115.868	1,34	155.540	228
19/09/2025	1,36	1,34	1,36	1,34	78.115	1,36	105.608	211
18/09/2025	1,36	1,35	1,35	1,36	154.999	1,34	209.622	265
17/09/2025	1,35	1,34	1,35	1,34	94.955	1,35	127.693	224
16/09/2025	1,36	1,34	1,36	1,35	110.398	1,35	149.150	207
15/09/2025	1,36	1,33	1,33	1,35	149.303	1,33	200.916	323
12/09/2025	1,34	1,32	1,34	1,33	91.830	1,34	122.646	211
11/09/2025	1,34	1,33	1,34	1,34	89.786	1,34	120.123	218
10/09/2025	1,34	1,33	1,34	1,34	112.816	1,34	150.145	226
09/09/2025	1,34	1,33	1,33	1,34	92.434	1,33	123.636	219
08/09/2025	1,34	1,32	1,33	1,33	107.620	1,34	143.373	246
05/09/2025	1,35	1,32	1,35	1,34	127.902	1,34	170.459	240
04/09/2025	1,35	1,33	1,35	1,34	69.250	1,34	92.842	211
03/09/2025	1,35	1,34	1,34	1,34	86.296	1,34	115.838	219
02/09/2025	1,36	1,34	1,36	1,34	238.169	1,35	321.482	368
01/09/2025	1,38	1,35	1,37	1,35	177.538	1,38	240.598	277
29/08/2025	1,39	1,34	1,37	1,38	153.891	1,36	209.666	320
28/08/2025	1,40	1,35	1,39	1,36	176.146	1,39	240.795	278
27/08/2025	1,41	1,39	1,40	1,39	102.057	1,41	142.381	232
26/08/2025	1,41	1,38	1,39	1,41	237.911	1,40	330.553	388
25/08/2025	1,41	1,39	1,41	1,40	105.994	1,41	148.556	222
22/08/2025	1,41	1,40	1,40	1,41	130.170	1,40	183.144	229
21/08/2025	1,41	1,40	1,41	1,40	158.594	1,41	222.932	242
20/08/2025	1,41	1,39	1,40	1,41	186.615	1,40	261.034	265
19/08/2025	1,40	1,38	1,39	1,40	115.082	1,39	160.192	233
18/08/2025	1,42	1,39	1,42	1,39	108.331	1,42	151.374	237
14/08/2025	1,42	1,40	1,40	1,42	147.734	1,41	209.243	263
13/08/2025	1,42	1,39	1,40	1,41	224.178	1,39	313.576	390
12/08/2025	1,39	1,37	1,37	1,39	301.648	1,38	415.420	372
11/08/2025	1,40	1,38	1,40	1,38	148.857	1,39	206.695	265
08/08/2025	1,39	1,38	1,39	1,39	81.037	1,39	112.324	213
07/08/2025	1,40	1,39	1,40	1,39	126.800	1,40	177.066	232
06/08/2025	1,40	1,38	1,39	1,40	186.730	1,38	259.115	315
05/08/2025	1,39	1,36	1,37	1,38	130.429	1,36	179.125	278
04/08/2025	1,36	1,35	1,36	1,36	85.469	1,35	115.940	207
01/08/2025	1,38	1,35	1,38	1,35	132.489	1,38	180.079	234
31/07/2025	1,39	1,36	1,38	1,38	201.243	1,37	278.114	301
30/07/2025	1,37	1,36	1,37	1,37	159.977	1,35	218.808	284
29/07/2025	1,36	1,34	1,35	1,35	214.106	1,35	288.844	287
28/07/2025	1,37	1,33	1,34	1,35	244.648	1,37	330.423	348
25/07/2025	1,38	1,36	1,38	1,37	133.362	1,38	183.077	237
24/07/2025	1,39	1,36	1,39	1,38	264.866	1,35	363.778	420
23/07/2025	1,39	1,35	1,39	1,35	309.520	1,38	422.815	460
22/07/2025	1,43	1,37	1,43	1,38	165.139	1,40	230.573	312
21/07/2025	1,42	1,38	1,40	1,40	376.268	1,38	526.874	561
18/07/2025	1,39	1,34	1,35	1,38	561.484	1,34	768.069	785
17/07/2025	1,35	1,31	1,34	1,34	664.742	1,36	883.182	719
16/07/2025	1,38	1,35	1,37	1,36	221.245	1,37	304.026	337
15/07/2025	1,38	1,37	1,37	1,37	115.529	1,37	158.830	255
14/07/2025	1,38	1,34	1,34	1,37	105.682	1,36	143.559	290
11/07/2025	1,37	1,34	1,34	1,36	128.549	1,35	175.041	252
10/07/2025	1,35	1,31	1,31	1,35	156.934	1,32	210.252	291
09/07/2025	1,35	1,31	1,34	1,32	116.706	1,34	154.432	253
08/07/2025	1,35	1,32	1,34	1,34	111.726	1,34	149.432	249
07/07/2025	1,34	1,32	1,34	1,34	150.660	1,34	200.250	273
04/07/2025	1,36	1,33	1,35	1,34	99.305	1,36	133.565	214
03/07/2025	1,36	1,35	1,35	1,36	144.468	1,35	195.830	307
02/07/2025	1,35	1,34	1,34	1,35	143.856	1,33	193.668	321
01/07/2025	1,34	1,32	1,34	1,33	121.516	1,33	161.559	283
30/06/2025	1,33	1,32	1,32	1,33	70.140	1,33	93.143	203
27/06/2025	1,35	1,31	1,34	1,33	118.829	1,34	158.538	236
26/06/2025	1,35	1,34	1,35	1,34	92.629	1,34	124.141	214
25/06/2025	1,36	1,34	1,35	1,34	88.843	1,34	119.620	237
24/06/2025	1,36	1,34	1,35	1,34	98.797	1,34	133.089	202
23/06/2025	1,35	1,31	1,33	1,34	119.195	1,34	159.295	227
20/06/2025	1,36	1,34	1,34	1,34	123.774	1,34	166.700	253
19/06/2025	1,35	1,31	1,31	1,34	113.606	1,31	150.717	232
18/06/2025	1,34	1,30	1,31	1,31	141.655	1,32	186.026	268
17/06/2025	1,32	1,30	1,30	1,32	91.569	1,31	120.642	215
16/06/2025	1,34	1,30	1,31	1,31	106.364	1,32	139.651	238
13/06/2025	1,33	1,30	1,31	1,32	91.921	1,34	121.665	226
12/06/2025	1,36	1,33	1,35	1,34	104.570	1,34	140.279	235
11/06/2025	1,34	1,32	1,32	1,34	82.018	1,32	109.635	219
10/06/2025	1,32	1,30	1,32	1,32	84.947	1,32	111.515	204
06/06/2025	1,36	1,31	1,34	1,32	121.428	1,36	161.063	229
05/06/2025	1,37	1,34	1,36	1,36	109.386	1,35	148.199	224
04/06/2025	1,37	1,34	1,35	1,35	135.128	1,34	182.775	227
03/06/2025	1,34	1,32	1,32	1,34	138.909	1,32	185.164	259
02/06/2025	1,32	1,31	1,31	1,32	90.197	1,31	118.271	221
30/05/2025	1,31	1,30	1,30	1,31	111.280	1,31	145.868	223
29/05/2025	1,31	1,30	1,30	1,31	101.295	1,30	132.321	203
28/05/2025	1,31	1,29	1,31	1,30	107.105	1,30	139.739	226
27/05/2025	1,31	1,30	1,30	1,30	111.865	1,29	146.418	220
26/05/2025	1,30	1,27	1,27	1,29	140.069	1,28	180.653	288
23/05/2025	1,31	1,26	1,30	1,28	77.298	1,30	99.282	213
22/05/2025	1,31	1,30	1,30	1,30	97.754	1,31	127.753	262
20/05/2025	1,32	1,30	1,32	1,31	155.235	1,30	203.471	347
19/05/2025	1,30	1,28	1,28	1,30	131.485	1,28	169.595	287
16/05/2025	1,28	1,26	1,26	1,28	113.094	1,26	144.269	227
15/05/2025	1,28	1,23	1,24	1,26	151.478	1,26	188.675	288
14/05/2025	1,26	1,23	1,24	1,26	102.244	1,24	128.254	234
13/05/2025	1,24	1,24	1,24	1,24	94.182	1,24	116.840	236
12/05/2025	1,24	1,20	1,20	1,24	176.270	1,20	214.581	316
09/05/2025	1,22	1,20	1,21	1,20	100.544	1,21	120.961	239
08/05/2025	1,23	1,21	1,23	1,21	91.688	1,22	111.220	230
07/05/2025	1,25	1,22	1,23	1,22	118.966	1,23	146.193	202
06/05/2025	1,24	1,21	1,22	1,23	115.550	1,22	141.107	261
05/05/2025	1,22	1,21	1,21	1,22	113.891	1,21	138.261	229
02/05/2025	1,21	1,20	1,20	1,21	95.127	1,20	114.752	219
30/04/2025	1,21	1,20	1,20	1,20	111.582	1,20	133.950	241
29/04/2025	1,21	1,19	1,20	1,20	78.850	1,20	95.097	200
28/04/2025	1,21	1,20	1,20	1,20	106.150	1,20	127.741	205
25/04/2025	1,21	1,19	1,19	1,20	102.497	1,20	122.783	233
24/04/2025	1,20	1,19	1,20	1,20	110.094	1,20	132.219	237
23/04/2025	1,21	1,19	1,19	1,20	152.364	1,19	181.598	281
22/04/2025	1,19	1,19	1,19	1,19	80.912	1,19	96.198	207
17/04/2025	1,23	1,19	1,23	1,19	85.121	1,23	102.738	240
16/04/2025	1,23	1,22	1,23	1,23	115.141	1,23	141.284	299
15/04/2025	1,24	1,22	1,24	1,23	64.082	1,22	78.843	241
14/04/2025	1,23	1,20	1,22	1,22	82.006	1,21	99.735	244
11/04/2025	1,23	1,21	1,23	1,21	65.495	1,23	79.493	209
10/04/2025	1,24	1,22	1,23	1,23	79.511	1,18	97.527	217
09/04/2025	1,21	1,15	1,21	1,18	80.594	1,23	95.736	239
08/04/2025	1,23	1,16	1,16	1,23	84.883	1,16	102.114	232
07/04/2025	1,18	1,15	1,18	1,16	75.877	1,22	88.726	220
04/04/2025	1,26	1,18	1,26	1,22	88.381	1,25	107.967	219
03/04/2025	1,27	1,25	1,27	1,25	70.988	1,27	89.212	226
02/04/2025	1,27	1,26	1,27	1,27	53.725	1,27	68.278	211
01/04/2025	1,29	1,27	1,27	1,27	52.566	1,27	67.063	210
31/03/2025	1,30	1,27	1,29	1,27	58.447	1,29	74.735	239
28/03/2025	1,31	1,29	1,31	1,29	53.346	1,31	69.412	217
27/03/2025	1,31	1,30	1,31	1,31	62.337	1,31	81.291	215
26/03/2025	1,34	1,30	1,32	1,31	58.008	1,31	76.145	207
24/03/2025	1,32	1,30	1,31	1,31	61.148	1,30	80.025	230
21/03/2025	1,31	1,29	1,29	1,30	59.431	1,29	77.402	209
20/03/2025	1,29	1,28	1,29	1,29	69.582	1,28	89.256	243
19/03/2025	1,29	1,27	1,29	1,28	75.010	1,28	95.770	235
17/03/2025	1,30	1,27	1,29	1,28	56.399	1,29	72.315	127
14/03/2025	1,29	1,28	1,28	1,29	48.835	1,27	62.715	209
13/03/2025	1,28	1,26	1,27	1,27	122.985	1,26	156.546	267
12/03/2025	1,27	1,25	1,26	1,26	63.885	1,27	80.348	208
11/03/2025	1,27	1,25	1,26	1,27	45.972	1,26	58.040	216
10/03/2025	1,27	1,25	1,27	1,26	47.564	1,27	59.756	206
07/03/2025	1,27	1,25	1,26	1,27	53.332	1,26	67.232	226
06/03/2025	1,28	1,26	1,27	1,26	55.961	1,27	70.704	215
05/03/2025	1,29	1,27	1,28	1,27	60.785	1,27	77.451	237
04/03/2025	1,29	1,27	1,29	1,27	66.660	1,29	85.326	222
28/02/2025	1,30	1,27	1,28	1,29	55.062	1,27	70.463	231
27/02/2025	1,30	1,26	1,30	1,27	69.131	1,30	88.883	218
26/02/2025	1,30	1,28	1,29	1,30	73.040	1,29	94.191	205
25/02/2025	1,29	1,27	1,27	1,29	103.984	1,28	132.458	243
24/02/2025	1,28	1,27	1,27	1,28	99.652	1,28	126.503	210
21/02/2025	1,29	1,27	1,29	1,28	72.825	1,28	93.080	213
20/02/2025	1,31	1,28	1,31	1,28	63.408	1,27	81.081	236
19/02/2025	1,29	1,27	1,29	1,27	69.788	1,28	89.150	215
18/02/2025	1,30	1,28	1,30	1,28	77.678	1,30	100.476	214
17/02/2025	1,30	1,29	1,30	1,30	64.300	1,30	83.538	218
14/02/2025	1,30	1,29	1,30	1,30	50.807	1,30	65.856	206
13/02/2025	1,31	1,28	1,30	1,30	98.956	1,31	128.545	234
12/02/2025	1,31	1,28	1,28	1,31	99.486	1,28	129.192	230
11/02/2025	1,31	1,27	1,31	1,28	73.258	1,30	94.323	203
07/02/2025	1,29	1,27	1,27	1,28	72.015	1,27	91.814	242
06/02/2025	1,29	1,26	1,28	1,27	90.475	1,28	115.348	232
05/02/2025	1,29	1,25	1,25	1,28	106.236	1,25	134.450	216
04/02/2025	1,25	1,24	1,25	1,25	130.536	1,24	163.154	240
03/02/2025	1,27	1,24	1,27	1,24	157.287	1,27	196.751	374
31/01/2025	1,28	1,26	1,27	1,27	80.009	1,26	101.812	227
30/01/2025	1,28	1,26	1,28	1,26	138.834	1,26	175.082	252
29/01/2025	1,26	1,25	1,26	1,26	83.838	1,25	105.190	214
28/01/2025	1,27	1,24	1,26	1,25	78.888	1,25	98.755	233
27/01/2025	1,30	1,25	1,30	1,25	134.517	1,29	170.099	317
24/01/2025	1,31	1,27	1,28	1,29	227.932	1,25	295.625	446
23/01/2025	1,25	1,23	1,23	1,25	106.316	1,23	132.041	232
22/01/2025	1,25	1,22	1,23	1,23	144.174	1,22	177.612	305
21/01/2025	1,23	1,22	1,23	1,22	54.576	1,23	67.228	214
20/01/2025	1,23	1,21	1,21	1,23	58.010	1,21	70.769	206
17/01/2025	1,23	1,21	1,23	1,21	120.230	1,22	146.724	347
16/01/2025	1,24	1,22	1,23	1,22	64.810	1,23	79.512	228
15/01/2025	1,23	1,22	1,22	1,23	65.310	1,22	80.107	203
14/01/2025	1,24	1,22	1,23	1,22	91.452	1,23	112.349	232
13/01/2025	1,25	1,22	1,24	1,23	67.659	1,24	83.227	213
10/01/2025	1,26	1,23	1,24	1,24	101.345	1,24	126.213	276
09/01/2025	1,26	1,23	1,26	1,24	74.382	1,26	92.376	220
08/01/2025	1,26	1,25	1,25	1,26	70.615	1,25	88.475	227
07/01/2025	1,29	1,25	1,28	1,25	175.540	1,28	222.644	277
03/01/2025	1,29	1,26	1,26	1,28	157.936	1,26	200.920	341
02/01/2025	1,29	1,26	1,28	1,26	101.106	1,27	128.882	331
30/12/2024	1,28	1,27	1,28	1,27	75.890	1,28	96.357	246
27/12/2024	1,29	1,27	1,27	1,28	91.983	1,27	117.588	229
23/12/2024	1,28	1,20	1,20	1,27	329.954	1,20	416.356	664
20/12/2024	1,20	1,18	1,18	1,20	66.749	1,18	79.382	245
19/12/2024	1,18	1,18	1,18	1,18	19.715	1,18	23.222	208
18/12/2024	1,19	1,18	1,18	1,18	12.642	1,18	14.963	205
17/12/2024	1,20	1,17	1,20	1,18	38.602	1,18	45.739	225
16/12/2024	1,19	1,17	1,19	1,18	23.117	1,19	27.252	229
13/12/2024	1,20	1,18	1,19	1,19	60.623	1,19	72.021	235
12/12/2024	1,20	1,18	1,19	1,19	28.763	1,19	34.336	208
11/12/2024	1,20	1,19	1,19	1,19	50.441	1,19	60.273	224
10/12/2024	1,20	1,19	1,19	1,19	36.266	1,19	43.144	399
09/12/2024	1,20	1,18	1,18	1,19	155.439	1,18	184.776	270
06/12/2024	1,19	1,18	1,19	1,18	47.941	1,19	56.795	292
05/12/2024	1,21	1,19	1,20	1,19	68.275	1,19	81.923	337
04/12/2024	1,22	1,17	1,17	1,19	169.347	1,17	201.732	405
03/12/2024	1,18	1,17	1,18	1,17	19.980	1,17	23.365	221
02/12/2024	1,19	1,16	1,18	1,17	76.701	1,18	89.946	398
29/11/2024	1,20	1,17	1,18	1,18	51.839	1,17	61.481	347
28/11/2024	1,18	1,17	1,17	1,17	19.271	1,17	22.572	265
27/11/2024	1,18	1,17	1,17	1,17	44.543	1,17	52.387	284
26/11/2024	1,18	1,17	1,18	1,17	67.266	1,17	79.116	358
25/11/2024	1,18	1,16	1,18	1,17	46.818	1,17	54.740	333
22/11/2024	1,18	1,17	1,17	1,17	47.281	1,17	55.506	255
21/11/2024	1,19	1,17	1,18	1,17	92.084	1,19	108.313	326
20/11/2024	1,22	1,19	1,20	1,19	77.869	1,20	94.024	361
19/11/2024	1,22	1,20	1,21	1,20	65.944	1,21	79.481	404
18/11/2024	1,22	1,19	1,21	1,21	47.813	1,21	57.433	136
15/11/2024	1,22	1,20	1,20	1,21	106.562	1,20	129.057	207
14/11/2024	1,23	1,19	1,20	1,20	107.935	1,19	130.237	158
13/11/2024	1,22	1,19	1,21	1,19	56.504	1,21	67.799	147
12/11/2024	1,21	1,19	1,21	1,21	72.252	1,21	86.544	133
11/11/2024	1,25	1,20	1,25	1,21	147.215	1,24	179.707	273
08/11/2024	1,24	1,17	1,17	1,24	179.297	1,17	216.741	369
07/11/2024	1,18	1,16	1,17	1,17	65.670	1,17	76.808	166
06/11/2024	1,18	1,15	1,15	1,17	49.245	1,14	57.503	121
05/11/2024	1,14	1,14	1,14	1,14	19.774	1,14	22.563	69
04/11/2024	1,15	1,14	1,14	1,14	30.975	1,14	35.432	87
01/11/2024	1,14	1,13	1,14	1,14	31.476	1,13	35.873	93
31/10/2024	1,14	1,13	1,14	1,13	48.083	1,13	54.470	169
30/10/2024	1,16	1,13	1,16	1,13	44.885	1,16	51.195	108
29/10/2024	1,17	1,15	1,15	1,16	22.183	1,16	25.747	63
25/10/2024	1,17	1,15	1,16	1,16	22.583	1,16	26.137	66
24/10/2024	1,18	1,15	1,17	1,16	105.854	1,17	123.243	274
23/10/2024	1,18	1,16	1,17	1,17	65.389	1,17	76.686	162
22/10/2024	1,18	1,17	1,18	1,17	65.431	1,18	77.091	83
21/10/2024	1,19	1,18	1,18	1,18	37.493	1,18	44.263	107
18/10/2024	1,19	1,18	1,19	1,18	106.366	1,18	125.948	280
17/10/2024	1,20	1,18	1,19	1,18	125.149	1,18	148.045	242
16/10/2024	1,19	1,18	1,19	1,18	35.682	1,18	42.201	104
15/10/2024	1,19	1,18	1,19	1,18	64.321	1,19	76.091	166
14/10/2024	1,20	1,19	1,20	1,19	57.289	1,20	68.573	111
11/10/2024	1,22	1,19	1,20	1,20	47.055	1,20	56.760	118
10/10/2024	1,21	1,19	1,21	1,20	34.020	1,21	40.996	106
09/10/2024	1,25	1,21	1,25	1,21	31.697	1,23	38.696	113
08/10/2024	1,24	1,22	1,24	1,23	17.207	1,24	21.140	73
07/10/2024	1,28	1,24	1,27	1,24	61.924	1,27	78.309	177
04/10/2024	1,27	1,25	1,26	1,27	87.219	1,26	109.951	203
03/10/2024	1,26	1,23	1,24	1,26	292.093	1,24	366.810	491
02/10/2024	1,26	1,22	1,25	1,24	199.435	1,26	246.589	412
01/10/2024	1,27	1,25	1,26	1,26	175.573	1,26	221.080	321
30/09/2024	1,26	1,19	1,20	1,26	242.391	1,20	300.861	449
27/09/2024	1,21	1,20	1,21	1,20	55.108	1,21	66.255	129
26/09/2024	1,22	1,21	1,21	1,21	74.473	1,21	90.230	117
25/09/2024	1,21	1,19	1,20	1,21	90.225	1,20	108.685	135
24/09/2024	1,22	1,19	1,20	1,20	126.137	1,19	151.867	254
23/09/2024	1,20	1,17	1,19	1,19	120.167	1,19	142.002	238
20/09/2024	1,20	1,18	1,18	1,19	32.990	1,18	39.125	110
19/09/2024	1,18	1,17	1,17	1,18	55.013	1,17	64.681	151
18/09/2024	1,18	1,16	1,18	1,17	76.261	1,17	89.074	195
17/09/2024	1,18	1,16	1,17	1,17	42.502	1,17	49.732	161
16/09/2024	1,19	1,17	1,17	1,17	96.550	1,17	113.756	207
13/09/2024	1,18	1,17	1,18	1,17	34.411	1,18	40.489	127
12/09/2024	1,18	1,16	1,17	1,18	18.650	1,17	21.856	67
11/09/2024	1,18	1,17	1,18	1,17	37.635	1,18	44.109	87
10/09/2024	1,20	1,17	1,19	1,18	52.628	1,19	62.369	115
09/09/2024	1,21	1,19	1,20	1,19	22.638	1,20	27.203	107
06/09/2024	1,21	1,18	1,20	1,20	28.216	1,19	33.735	103
05/09/2024	1,19	1,18	1,18	1,19	42.218	1,18	50.003	117
04/09/2024	1,18	1,16	1,16	1,18	60.371	1,18	70.942	144
03/09/2024	1,19	1,18	1,19	1,18	75.833	1,19	89.651	140
02/09/2024	1,19	1,18	1,19	1,19	35.512	1,20	42.001	74
30/08/2024	1,20	1,18	1,20	1,20	27.298	1,19	32.329	37
29/08/2024	1,20	1,18	1,19	1,19	54.121	1,19	64.363	110
28/08/2024	1,21	1,18	1,21	1,19	78.868	1,21	94.025	143
27/08/2024	1,23	1,20	1,23	1,21	58.370	1,23	70.513	107
26/08/2024	1,24	1,21	1,24	1,23	27.081	1,24	33.324	62
23/08/2024	1,25	1,24	1,24	1,24	65.774	1,24	81.685	177
22/08/2024	1,25	1,23	1,25	1,24	79.478	1,25	98.660	198
21/08/2024	1,25	1,24	1,25	1,25	49.160	1,25	61.297	106
20/08/2024	1,26	1,25	1,25	1,25	74.754	1,25	93.527	163
19/08/2024	1,26	1,25	1,25	1,25	79.640	1,25	99.597	178
16/08/2024	1,26	1,24	1,25	1,25	96.068	1,24	120.245	199
14/08/2024	1,25	1,22	1,23	1,24	44.949	1,25	55.879	125
13/08/2024	1,27	1,23	1,23	1,25	70.118	1,24	87.523	138
12/08/2024	1,29	1,22	1,22	1,24	166.519	1,21	209.214	222
09/08/2024	1,23	1,16	1,17	1,21	146.137	1,16	174.631	321
08/08/2024	1,17	1,15	1,17	1,16	20.003	1,17	23.292	57
07/08/2024	1,18	1,16	1,16	1,17	41.470	1,17	48.431	114
06/08/2024	1,17	1,15	1,15	1,17	102.768	1,14	119.041	230
05/08/2024	1,17	1,10	1,15	1,14	118.855	1,19	134.606	206
02/08/2024	1,19	1,16	1,17	1,19	112.094	1,17	131.971	205
01/08/2024	1,18	1,16	1,16	1,17	133.679	1,16	156.463	161
31/07/2024	1,16	1,15	1,15	1,16	26.074	1,17	30.223	77
30/07/2024	1,17	1,15	1,16	1,17	32.762	1,16	38.102	73
29/07/2024	1,17	1,15	1,15	1,16	18.584	1,16	21.543	32
26/07/2024	1,16	1,15	1,16	1,16	15.009	1,16	17.377	32
25/07/2024	1,16	1,16	1,16	1,16	22.323	1,16	25.870	40
24/07/2024	1,17	1,16	1,17	1,16	9.352	1,17	10.852	30
23/07/2024	1,17	1,16	1,17	1,17	9.951	1,17	11.585	39
22/07/2024	1,17	1,16	1,16	1,17	18.252	1,16	21.214	63
19/07/2024	1,17	1,16	1,16	1,16	8.261	1,16	9.583	23
18/07/2024	1,16	1,15	1,15	1,16	9.800	1,15	11.291	28
17/07/2024	1,16	1,15	1,15	1,15	14.159	1,15	16.345	34
16/07/2024	1,17	1,15	1,17	1,15	27.901	1,16	32.249	66
15/07/2024	1,18	1,13	1,17	1,16	88.326	1,18	101.936	124
12/07/2024	1,18	1,17	1,18	1,18	44.471	1,17	52.215	105
11/07/2024	1,18	1,17	1,18	1,17	72.482	1,18	85.018	107
10/07/2024	1,18	1,17	1,18	1,18	61.234	1,17	72.020	107
09/07/2024	1,18	1,17	1,18	1,17	41.033	1,18	48.054	99
08/07/2024	1,19	1,17	1,19	1,18	27.643	1,19	32.586	68
05/07/2024	1,19	1,17	1,18	1,19	99.646	1,17	118.014	174
04/07/2024	1,17	1,13	1,14	1,17	61.899	1,14	71.531	96
03/07/2024	1,14	1,12	1,12	1,14	37.996	1,12	42.952	69
02/07/2024	1,13	1,11	1,13	1,12	31.858	1,12	35.686	66
01/07/2024	1,12	1,11	1,12	1,12	35.079	1,11	39.257	74
28/06/2024	1,11	1,10	1,11	1,11	36.369	1,10	40.275	63
27/06/2024	1,11	1,09	1,10	1,10	40.056	1,10	44.003	82
26/06/2024	1,13	1,09	1,13	1,10	112.335	1,13	123.998	230
25/06/2024	1,15	1,11	1,15	1,13	76.122	1,15	85.182	142
21/06/2024	1,15	1,14	1,14	1,15	19.509	1,14	22.314	61
20/06/2024	1,14	1,13	1,14	1,14	34.831	1,14	39.623	93
19/06/2024	1,15	1,13	1,15	1,14	27.029	1,14	30.744	78
18/06/2024	1,14	1,14	1,14	1,14	26.413	1,13	30.106	67
17/06/2024	1,14	1,12	1,14	1,13	44.022	1,12	49.598	90
14/06/2024	1,16	1,11	1,16	1,12	66.703	1,16	75.278	131
13/06/2024	1,16	1,15	1,16	1,16	27.292	1,16	31.495	67
12/06/2024	1,16	1,15	1,16	1,16	22.893	1,16	26.443	51
11/06/2024	1,16	1,15	1,16	1,16	20.354	1,16	23.470	42
10/06/2024	1,16	1,13	1,16	1,16	27.811	1,15	31.722	79
07/06/2024	1,17	1,15	1,17	1,15	33.283	1,17	38.560	73
06/06/2024	1,22	1,16	1,22	1,17	67.092	1,19	78.031	171
05/06/2024	1,19	1,17	1,18	1,19	49.551	1,16	58.423	92
04/06/2024	1,18	1,16	1,18	1,16	20.510	1,18	24.010	38
03/06/2024	1,22	1,18	1,20	1,18	65.169	1,19	77.509	149
31/05/2024	1,19	1,18	1,19	1,19	42.124	1,19	49.959	110
30/05/2024	1,21	1,19	1,21	1,19	18.359	1,19	21.950	67
29/05/2024	1,23	1,19	1,23	1,19	75.517	1,22	90.815	113
28/05/2024	1,23	1,22	1,22	1,22	46.677	1,22	57.051	76
27/05/2024	1,22	1,20	1,20	1,22	39.532	1,20	47.703	118
24/05/2024	1,20	1,18	1,19	1,20	80.026	1,19	95.144	114
23/05/2024	1,19	1,18	1,18	1,19	36.253	1,18	42.921	62
22/05/2024	1,20	1,17	1,18	1,18	156.543	1,17	185.180	147
21/05/2024	1,20	1,17	1,20	1,17	50.528	1,20	60.141	138
20/05/2024	1,23	1,19	1,22	1,20	72.453	1,19	86.221	150
17/05/2024	1,26	1,19	1,20	1,19	339.956	1,19	414.393	551
16/05/2024	1,20	1,17	1,18	1,19	159.480	1,18	190.099	210
15/05/2024	1,18	1,13	1,14	1,18	239.516	1,13	276.955	309
14/05/2024	1,15	1,13	1,14	1,13	63.553	1,14	72.116	134
13/05/2024	1,15	1,14	1,15	1,14	62.259	1,15	71.393	118
09/05/2024	1,17	1,15	1,17	1,15	14.704	1,16	16.985	56
08/05/2024	1,17	1,16	1,17	1,16	33.645	1,17	39.091	98
02/05/2024	1,17	1,15	1,15	1,17	43.570	1,15	50.588	137
30/04/2024	1,17	1,15	1,15	1,15	93.040	1,15	107.541	137
29/04/2024	1,17	1,15	1,16	1,15	35.877	1,16	41.595	81
26/04/2024	1,17	1,15	1,15	1,16	39.534	1,15	45.889	108
25/04/2024	1,17	1,15	1,17	1,15	21.253	1,16	24.596	45
24/04/2024	1,17	1,16	1,16	1,16	36.995	1,16	42.964	106
23/04/2024	1,17	1,14	1,14	1,16	203.942	1,14	235.421	329
22/04/2024	1,15	1,13	1,15	1,14	57.675	1,14	65.759	164
19/04/2024	1,14	1,13	1,13	1,14	113.851	1,13	129.202	209
18/04/2024	1,13	1,13	1,13	1,13	73.967	1,13	83.645	176
17/04/2024	1,13	1,11	1,11	1,13	36.362	1,12	40.702	78
16/04/2024	1,14	1,11	1,14	1,12	33.698	1,13	37.903	105
15/04/2024	1,14	1,13	1,14	1,13	44.838	1,15	50.894	92
12/04/2024	1,17	1,15	1,16	1,15	33.084	1,15	38.208	92
11/04/2024	1,17	1,15	1,16	1,15	51.513	1,16	59.946	201
10/04/2024	1,18	1,16	1,17	1,16	29.993	1,16	35.001	92
09/04/2024	1,18	1,15	1,16	1,16	108.145	1,16	125.869	221
08/04/2024	1,16	1,13	1,14	1,16	76.581	1,13	87.579	113
05/04/2024	1,14	1,12	1,14	1,13	44.182	1,14	49.817	120
04/04/2024	1,15	1,14	1,14	1,14	28.503	1,13	32.513	58
03/04/2024	1,14	1,13	1,14	1,13	51.593	1,14	58.760	114
02/04/2024	1,15	1,13	1,13	1,14	22.588	1,15	25.818	52
28/03/2024	1,16	1,15	1,15	1,15	19.852	1,15	22.842	62
27/03/2024	1,16	1,15	1,15	1,15	85.614	1,15	98.362	113
26/03/2024	1,15	1,14	1,15	1,15	29.091	1,15	33.327	87
22/03/2024	1,16	1,14	1,16	1,15	24.456	1,15	28.097	72
21/03/2024	1,16	1,15	1,15	1,15	20.901	1,15	24.038	44
20/03/2024	1,15	1,14	1,14	1,15	29.491	1,14	33.767	81
19/03/2024	1,14	1,14	1,14	1,14	30.493	1,14	34.780	78
15/03/2024	1,14	1,14	1,14	1,14	16.153	1,14	18.438	56
14/03/2024	1,14	1,13	1,14	1,14	17.482	1,14	19.908	60
13/03/2024	1,16	1,14	1,16	1,14	58.141	1,15	66.489	113
12/03/2024	1,15	1,14	1,15	1,15	51.300	1,15	58.875	110
11/03/2024	1,17	1,15	1,17	1,15	43.382	1,16	50.002	87
08/03/2024	1,17	1,16	1,17	1,16	17.205	1,16	19.996	61
06/03/2024	1,17	1,16	1,16	1,17	34.115	1,16	39.714	107
05/03/2024	1,17	1,16	1,16	1,16	42.275	1,16	49.173	83
04/03/2024	1,17	1,15	1,16	1,16	69.477	1,16	80.573	159
01/03/2024	1,17	1,16	1,16	1,16	116.312	1,16	135.259	322
29/02/2024	1,16	1,15	1,15	1,16	24.260	1,15	28.050	69
28/02/2024	1,17	1,15	1,17	1,15	57.814	1,17	66.843	120
27/02/2024	1,18	1,15	1,17	1,17	113.730	1,17	132.893	208
26/02/2024	1,17	1,16	1,17	1,17	29.823	1,17	34.703	75
23/02/2024	1,17	1,15	1,15	1,17	47.487	1,16	55.215	137
22/02/2024	1,17	1,16	1,17	1,16	43.577	1,16	50.665	110
21/02/2024	1,17	1,16	1,17	1,16	62.724	1,16	72.800	96
20/02/2024	1,17	1,15	1,16	1,16	41.008	1,16	47.569	71
19/02/2024	1,17	1,16	1,17	1,16	61.659	1,17	71.582	104
16/02/2024	1,17	1,16	1,16	1,17	39.156	1,16	45.497	94
14/02/2024	1,17	1,15	1,16	1,16	92.690	1,16	107.344	116
13/02/2024	1,17	1,16	1,16	1,16	36.955	1,17	43.014	55
12/02/2024	1,18	1,17	1,18	1,17	16.175	1,17	18.888	39
09/02/2024	1,18	1,16	1,17	1,17	46.674	1,16	54.479	112
07/02/2024	1,18	1,15	1,16	1,16	61.423	1,16	71.525	143
06/02/2024	1,16	1,15	1,16	1,16	68.400	1,16	79.140	128
05/02/2024	1,17	1,16	1,17	1,16	54.609	1,16	63.334	115
02/02/2024	1,17	1,16	1,17	1,16	83.002	1,17	96.692	139
01/02/2024	1,17	1,16	1,16	1,17	33.685	1,16	39.198	46
31/01/2024	1,17	1,16	1,16	1,16	52.367	1,16	61.067	108
30/01/2024	1,17	1,16	1,17	1,16	76.033	1,16	88.247	125
29/01/2024	1,16	1,15	1,15	1,16	99.713	1,15	115.071	201
26/01/2024	1,16	1,15	1,16	1,15	192.385	1,16	222.021	241
25/01/2024	1,19	1,16	1,19	1,16	112.666	1,18	131.310	167
24/01/2024	1,18	1,17	1,17	1,18	72.344	1,17	85.083	169
23/01/2024	1,19	1,16	1,17	1,17	58.971	1,17	69.401	248
22/01/2024	1,19	1,16	1,16	1,17	59.998	1,16	70.513	132
19/01/2024	1,18	1,16	1,17	1,16	26.863	1,17	31.475	77
18/01/2024	1,17	1,16	1,16	1,17	60.203	1,16	69.884	101
16/01/2024	1,19	1,16	1,19	1,16	79.168	1,20	92.398	151
15/01/2024	1,21	1,18	1,19	1,20	39.049	1,20	46.758	106
12/01/2024	1,20	1,18	1,18	1,20	104.169	1,19	124.259	190
11/01/2024	1,20	1,16	1,16	1,19	137.602	1,16	162.399	232
10/01/2024	1,18	1,16	1,17	1,16	105.239	1,16	122.482	191
09/01/2024	1,17	1,16	1,17	1,16	85.930	1,18	100.377	179
08/01/2024	1,19	1,16	1,19	1,18	68.070	1,17	79.433	115
05/01/2024	1,17	1,16	1,16	1,17	88.082	1,17	102.562	106
04/01/2024	1,17	1,16	1,17	1,17	97.844	1,17	114.172	110
03/01/2024	1,18	1,17	1,18	1,17	50.456	1,18	59.044	97
02/01/2024	1,19	1,17	1,17	1,18	59.024	1,17	69.256	108

Realtime ΓΔ	19,45 0,95% 2.076,71
Τζίρος	212.97 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6715.79	0.0066%
DAX	24378.8	-0.1792%
SXXP	570.45	0.5021%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.17443
EUR/CHF	0.9342
USD/ZAR	17.2428
Όλες οι Ισοτιμίες

BTC/USD	122410
Χρυσός	3887.39

Αγορές

Premium Services

Χρηματιστήριο \

PREMIA ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΕΠΕΝΔ

PREMIA ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΕΠΕΝΔ

Αγορές

Real Time

Χρηματιστήριο \

PREMIA ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΕΠΕΝΔ

PREMIA ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΕΠΕΝΔ

TV