Συνεχης ενημερωση

    Logismos INFORMATION SYSTEMS SOCIETE ANO (ΛΟΓΟΣ)

    0,9700

    -0,0140 (-1,42%)

    • Άνοιγμα 0,9220
    • Υψηλό 0,9700
    • Χαμηλό 0,9200
    • Όγκος 4.380
    • Τζίρος 4.059 €
    • Πράξεις 15
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    28/9/2022 0,9700 -1,42% 0,9220 0,9700 0,9200 4.380 4.059,76
    27/9/2022 0,9840 -1,60% 0,9020 0,9900 0,9020 2.476 2.389,05
    26/9/2022 1,0000 0,00% 1,0000 1,0000 1,0000 ,00
    23/9/2022 1,0000 0,00% 1,0000 1,0000 1,0000 ,00
    22/9/2022 1,0000 1,01% 1,0000 1,0000 1,0000 50 50,00
    21/9/2022 0,9900 -2,94% 0,9700 1,0000 0,9700 1.712 1.688,70
    20/9/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    19/9/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    16/9/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    15/9/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    14/9/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    13/9/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    12/9/2022 1,0200 3,45% 1,0000 1,0300 1,0000 206 211,08
    09/9/2022 0,9860 -5,19% 0,9400 1,0300 0,9400 2 1,97
    08/9/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    07/9/2022 1,0400 0,00% 0,9520 1,0400 0,9520 639 636,32
    06/9/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    05/9/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    02/9/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    01/9/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    31/8/2022 1,0400 6,34% 1,0400 1,0400 1,0400 800 832,00
    30/8/2022 0,9780 -1,21% 0,9000 0,9800 0,9000 19.672 18.157,42
    29/8/2022 0,9900 0,00% 0,9900 0,9900 0,9900 ,00
    26/8/2022 0,9900 0,00% 0,9900 0,9900 0,9900 ,00
    25/8/2022 0,9900 0,00% 1,0100 1,0100 0,9720 2.196 2.147,00
    24/8/2022 0,9900 -1,00% 0,9720 0,9900 0,9720 379 375,14
    23/8/2022 1,0000 0,00% 0,9520 1,0000 0,9500 6.091 5.976,38
    22/8/2022 1,0000 -2,91% 1,0000 1,0000 1,0000 5 5,00
    19/8/2022 1,0300 0,00% 1,0300 1,0300 1,0300 ,00
    18/8/2022 1,0300 1,98% 1,0300 1,0300 1,0300 80 82,40
    17/8/2022 1,0100 -3,35% 1,0100 1,0100 1,0100 4 4,04
    16/8/2022 1,0450 2,96% 1,0150 1,0450 1,0150 185 190,79
    12/8/2022 1,0150 0,00% 0,9900 1,0150 0,9700 1.134 1.115,85
    11/8/2022 1,0150 -2,40% 0,9680 1,0150 0,9580 4.587 4.533,46
    10/8/2022 1,0400 0,00% 1,0400 1,0400 1,0400 5 5,20
    09/8/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    08/8/2022 1,0400 1,96% 0,9720 1,0500 0,9720 51 52,03
    05/8/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    04/8/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    03/8/2022 1,0200 -1,92% 1,0200 1,0200 1,0200 50 51,00
    02/8/2022 1,0400 2,97% 1,0450 1,0450 1,0400 300 312,75
    01/8/2022 1,0100 -0,98% 1,0200 1,0200 1,0100 550 560,50
    29/7/2022 1,0200 0,00% 1,0200 1,0200 1,0200 711 725,22
    28/7/2022 1,0200 -1,92% 1,0200 1,0200 1,0200 1.380 1.407,60
    27/7/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    26/7/2022 1,0400 0,00% 1,0000 1,0400 1,0000 1.256 1.285,62
    25/7/2022 1,0400 5,05% 1,0400 1,0400 1,0400 40 41,60
    22/7/2022 0,9900 0,00% 0,9900 0,9900 0,9900 494 489,06
    21/7/2022 0,9900 -1,00% 1,0000 1,0000 0,9260 664 649,58
    20/7/2022 1,0000 0,00% 1,0000 1,0000 1,0000 ,00
    19/7/2022 1,0000 1,01% 1,0000 1,0000 1,0000 52 52,00
    18/7/2022 0,9900 0,00% 0,9900 0,9900 0,9900 ,00
    15/7/2022 0,9900 -0,40% 0,9900 0,9900 0,9900 250 247,50
    14/7/2022 0,9940 2,26% 0,9700 1,0100 0,9700 12.300 12.218,74
    13/7/2022 0,9720 1,46% 0,9980 0,9980 0,9500 100 97,15
    12/7/2022 0,9580 2,13% 0,9460 0,9580 0,9460 9.179 8.718,60
    11/7/2022 0,9380 -3,89% 0,8820 0,9380 0,8820 386 351,35
    08/7/2022 0,9760 2,95% 0,9760 0,9760 0,9760 40 39,04
    07/7/2022 0,9480 0,00% 0,9480 0,9480 0,9480 ,00
    06/7/2022 0,9480 -4,24% 0,9020 0,9500 0,9000 2.411 2.180,10
    05/7/2022 0,9900 1,85% 0,9900 0,9900 0,9880 105 103,94
    04/7/2022 0,9720 0,00% 0,9720 0,9720 0,9720 ,00
    01/7/2022 0,9720 -1,82% 0,8920 0,9720 0,8920 583 546,05
    30/6/2022 0,9900 6,45% 0,9900 0,9900 0,9900 40 39,60
    29/6/2022 0,9300 -5,30% 0,8920 0,9300 0,8900 1.405 1.271,98
    28/6/2022 0,9820 0,00% 0,9820 0,9820 0,9820 ,00
    27/6/2022 0,9820 0,00% 0,9820 0,9820 0,9820 ,00
    24/6/2022 0,9820 0,00% 0,9820 0,9820 0,9820 ,00
    23/6/2022 0,9820 0,00% 0,9820 0,9820 0,9820 ,00
    22/6/2022 0,9820 2,29% 0,9820 0,9820 0,9820 20 19,64
    21/6/2022 0,9600 2,13% 0,9380 0,9740 0,9200 765 715,83
    20/6/2022 0,9400 -2,89% 0,9100 0,9500 0,9100 700 644,00
    17/6/2022 0,9680 2,33% 0,9680 0,9680 0,9680 47 45,50
    16/6/2022 0,9460 -4,44% 0,9980 0,9980 0,9000 2.325 2.131,42
    15/6/2022 0,9900 3,13% 0,9900 0,9900 0,9900 50 49,50
    14/6/2022 0,9600 -2,64% 0,9080 0,9600 0,8900 3.841 3.513,30
    10/6/2022 0,9860 -2,86% 0,9320 0,9880 0,9140 6.326 5.865,47
    09/6/2022 1,0150 0,00% 1,0150 1,0150 1,0150 ,00
    08/6/2022 1,0150 0,00% 1,0150 1,0150 1,0150 ,00
    07/6/2022 1,0150 0,00% 1,0150 1,0150 1,0150 ,00
    06/6/2022 1,0150 -0,49% 0,9900 1,0150 0,9900 281 281,47
    03/6/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    02/6/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    01/6/2022 1,0200 0,00% 0,9460 1,0200 0,9460 71 68,81
    31/5/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    30/5/2022 1,0200 0,00% 1,0200 1,0200 1,0200 100 102,00
    27/5/2022 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    26/5/2022 1,0200 1,49% 1,0250 1,0250 1,0150 891 906,35
    25/5/2022 1,0050 0,00% 1,0050 1,0050 1,0050 ,00
    24/5/2022 1,0050 1,52% 1,0050 1,0050 1,0050 2 2,01
    23/5/2022 0,9900 -1,98% 0,9420 0,9900 0,9400 1.505 1.456,26
    20/5/2022 1,0100 1,00% 0,9620 1,0200 0,9620 1.046 1.026,47
    19/5/2022 1,0000 -3,85% 1,0000 1,0250 0,9700 4.243 4.157,94
    18/5/2022 1,0400 0,00% 1,0400 1,0400 1,0400 53 55,12
    17/5/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    16/5/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    13/5/2022 1,0400 -2,80% 1,0400 1,0400 1,0100 1.290 1.321,00
    12/5/2022 1,0700 2,39% 1,0700 1,0700 1,0700 75 80,25
    11/5/2022 1,0450 0,00% 1,0100 1,0450 1,0100 82 83,91
    10/5/2022 1,0450 -2,79% 1,0450 1,0450 1,0000 1.332 1.378,15
    09/5/2022 1,0750 4,37% 1,0750 1,0750 1,0750 20 21,50
    06/5/2022 1,0300 -0,96% 1,0200 1,0400 1,0000 11.181 11.259,56
    05/5/2022 1,0400 -0,48% 1,0750 1,0750 1,0150 11.917 12.325,36
    04/5/2022 1,0450 -0,95% 1,0500 1,0550 1,0250 3.033 3.166,01
    03/5/2022 1,0550 -1,86% 1,0750 1,0750 1,0100 6.950 7.240,75
    29/4/2022 1,0750 -0,46% 1,0350 1,0750 1,0200 6.276 6.657,55
    28/4/2022 1,0800 -0,92% 1,0350 1,0800 1,0300 960 1.003,70
    27/4/2022 1,0900 -2,24% 1,1200 1,1200 1,0400 1.033 1.076,08
    26/4/2022 1,1150 0,00% 1,1150 1,1150 1,1150 ,00
    21/4/2022 1,1150 1,83% 1,0200 1,1150 0,9900 1.960 2.022,95
    20/4/2022 1,0950 0,00% 1,0950 1,0950 1,0950 120 131,40
    19/4/2022 1,0950 1,39% 1,0950 1,0950 1,0950 160 175,20
    14/4/2022 1,0800 0,00% 1,0800 1,0800 1,0800 ,00
    13/4/2022 1,0800 -0,92% 1,0700 1,0800 1,0700 15.781 16.892,48
    12/4/2022 1,0900 0,00% 1,0900 1,0900 1,0900 ,00
    11/4/2022 1,0900 0,00% 1,0900 1,0900 1,0900 900 981,00
    08/4/2022 1,0900 -0,46% 1,0900 1,0900 1,0900 50 54,50
    07/4/2022 1,0950 3,30% 1,0300 1,0950 1,0200 7.310 7.533,08
    06/4/2022 1,0600 0,00% 1,0600 1,0600 1,0200 9.185 9.602,34
    05/4/2022 1,0600 -0,93% 1,0200 1,0600 1,0100 2.828 2.943,12
    04/4/2022 1,0700 0,00% 1,0400 1,0800 1,0400 3.770 4.032,65
    01/4/2022 1,0700 0,94% 1,0700 1,0700 1,0700 50 53,50
    31/3/2022 1,0600 -1,85% 1,0200 1,0700 1,0200 933 973,77
    30/3/2022 1,0800 4,85% 1,0700 1,0800 1,0700 601 648,10
    29/3/2022 1,0300 0,98% 1,0200 1,0300 1,0200 5.960 6.138,30
    28/3/2022 1,0200 0,99% 0,9800 1,0200 0,9800 2.565 2.568,03
    25/3/2022 1,0100 0,00% 1,0100 1,0100 1,0100 ,00
    24/3/2022 1,0100 0,00% 1,0100 1,0100 1,0100 ,00
    23/3/2022 1,0100 -0,98% 1,0200 1,0400 0,9600 8.454 8.363,63
    22/3/2022 1,0200 -1,92% 1,0400 1,0400 0,9800 3.411 3.419,90
    21/3/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    18/3/2022 1,0400 0,00% 1,0200 1,0400 1,0200 810 833,35
    17/3/2022 1,0400 0,00% 1,0400 1,0400 1,0400 35 36,40
    16/3/2022 1,0400 4,00% 1,0000 1,0400 1,0000 2.000 2.052,00
    15/3/2022 1,0000 0,00% 1,0000 1,0000 0,9900 13.213 13.091,44
    14/3/2022 1,0000 1,01% 0,9900 1,0000 0,9900 977 976,50
    11/3/2022 0,9900 3,66% 0,9550 0,9900 0,9550 1.134 1.101,08
    10/3/2022 0,9550 -3,54% 0,9650 0,9650 0,9400 2.688 2.571,97
    09/3/2022 0,9900 2,06% 1,0000 1,0000 0,9800 11.106 10.990,59
    08/3/2022 0,9700 2,11% 0,9500 0,9700 0,9500 254 241,40
    04/3/2022 0,9500 -6,86% 1,0000 1,0000 0,9500 7.001 6.797,45
    03/3/2022 1,0200 2,51% 0,9950 1,0200 0,9700 1.980 1.965,14
    02/3/2022 0,9950 -1,49% 0,9100 0,9950 0,9100 387 352,67
    01/3/2022 1,0100 -2,88% 1,0500 1,0500 0,9650 3.577 3.490,64
    28/2/2022 1,0400 0,00% 1,0400 1,0400 1,0400 ,00
    25/2/2022 1,0400 4,00% 1,0700 1,0700 1,0100 780 800,60
    24/2/2022 1,0000 -4,76% 1,0100 1,0100 0,9700 450 444,50
    23/2/2022 1,0500 0,96% 1,0200 1,0500 1,0000 5.884 6.000,55
    22/2/2022 1,0400 0,00% 1,0200 1,0400 1,0000 7.613 7.749,96
    21/2/2022 1,0400 -4,59% 1,0600 1,0700 1,0300 4.095 4.306,48
    18/2/2022 1,0900 0,00% 1,0900 1,0900 1,0900 ,00
    17/2/2022 1,0900 0,00% 1,0600 1,0900 1,0600 450 483,00
    16/2/2022 1,0900 0,00% 1,0900 1,0900 1,0900 ,00
    15/2/2022 1,0900 0,00% 1,0900 1,0900 1,0900 ,00
    14/2/2022 1,0900 -1,80% 1,0500 1,0900 1,0300 303 322,09
    11/2/2022 1,1100 1,83% 1,1100 1,1100 1,1100 300 333,00
    10/2/2022 1,0900 -1,80% 1,0600 1,1100 1,0600 669 731,42
    09/2/2022 1,1100 7,77% 1,0300 1,1100 1,0200 2.551 2.719,37
    08/2/2022 1,0300 -6,36% 1,0300 1,1000 1,0100 600 620,00
    07/2/2022 1,1000 0,00% 1,1000 1,1000 1,1000 ,00
    04/2/2022 1,1000 0,00% 1,0600 1,1000 1,0600 546 587,60
    03/2/2022 1,1000 0,92% 1,1000 1,1000 1,1000 50 55,00
    02/2/2022 1,0900 -2,68% 1,1200 1,1200 1,0700 2.609 2.830,71
    01/2/2022 1,1200 0,90% 1,1100 1,1200 1,1100 1.050 1.168,18
    31/1/2022 1,1100 -0,89% 1,0800 1,1100 1,0800 500 548,00
    28/1/2022 1,1200 -0,88% 1,0800 1,1200 1,0800 531 574,70
    27/1/2022 1,1300 1,80% 1,1400 1,1400 1,0900 530 580,40
    26/1/2022 1,1100 2,78% 1,0800 1,1200 1,0500 9.244 10.061,87
    25/1/2022 1,0800 0,00% 1,0800 1,0800 1,0800 ,00
    24/1/2022 1,0800 -0,92% 1,0600 1,0800 1,0400 1.090 1.166,20
    21/1/2022 1,0900 -2,68% 1,0800 1,0900 1,0700 3.348 3.592,32
    20/1/2022 1,1200 0,90% 1,1300 1,1400 1,1200 350 393,53
    19/1/2022 1,1100 -0,89% 1,1200 1,1200 1,0500 2.174 2.366,65
    18/1/2022 1,1200 -0,88% 1,1500 1,1500 1,0800 1.350 1.503,00
    17/1/2022 1,1300 -0,88% 1,1200 1,1700 1,1200 9.750 11.273,25
    14/1/2022 1,1400 1,79% 1,1000 1,1500 1,1000 3.790 4.317,94
    13/1/2022 1,1200 -0,88% 1,1300 1,1400 1,1100 1.290 1.440,80
    12/1/2022 1,1300 4,63% 1,0600 1,1300 1,0600 8.589 9.576,77
    11/1/2022 1,0800 -3,57% 1,1100 1,1100 1,0800 2.055 2.236,50
    10/1/2022 1,1200 0,00% 1,1200 1,1400 1,1000 6.211 6.930,74
    07/1/2022 1,1200 5,66% 1,0200 1,1200 1,0200 10.303 11.042,22
    05/1/2022 1,0600 0,00% 1,0400 1,0600 1,0400 809 843,56
    04/1/2022 1,0600 -0,93% 1,0700 1,0900 1,0400 1.368 1.429,84
    03/1/2022 1,0700 0,00% 1,0700 1,0700 1,0700 1.000 1.070,00
    31/12/2021 1,0700 0,94% 1,0300 1,0700 1,0300 1.005 1.035,35
    30/12/2021 1,0600 0,95% 1,0900 1,0900 1,0200 1.085 1.149,70
    29/12/2021 1,0500 -2,78% 1,0100 1,0500 1,0100 465 476,70
    28/12/2021 1,0800 1,89% 1,0800 1,0800 1,0800 100 108,00
    27/12/2021 1,0600 0,00% 1,0600 1,0600 1,0600 ,00
    23/12/2021 1,0600 0,00% 1,0600 1,0600 1,0600 ,00
    22/12/2021 1,0600 0,95% 1,0500 1,0600 1,0500 28 29,63
    21/12/2021 1,0500 0,00% 1,0100 1,0500 1,0000 2.926 2.975,72
    20/12/2021 1,0500 -5,41% 1,0100 1,0500 1,0100 850 864,50
    17/12/2021 1,1100 0,00% 1,1100 1,1100 1,1100 ,00
    16/12/2021 1,1100 0,00% 1,1100 1,1100 1,1100 ,00
    15/12/2021 1,1100 3,74% 1,1100 1,1100 1,1100 500 555,00
    14/12/2021 1,0700 0,00% 1,0700 1,0700 1,0700 ,00
    13/12/2021 1,0700 0,00% 1,0700 1,0700 1,0700 ,00
    10/12/2021 1,0700 0,00% 1,0700 1,0700 1,0700 ,00
    09/12/2021 1,0700 0,00% 1,0700 1,0700 1,0700 ,00
    08/12/2021 1,0700 0,00% 1,0700 1,0700 1,0700 500 535,00
    07/12/2021 1,0700 5,94% 1,0200 1,0700 1,0200 3.571 3.725,77
    06/12/2021 1,0100 -3,81% 1,0100 1,0100 0,9950 1.870 1.869,20
    03/12/2021 1,0500 0,00% 1,0700 1,0700 1,0500 672 708,04
    02/12/2021 1,0500 0,00% 1,0500 1,0500 1,0500 ,00
    01/12/2021 1,0500 0,96% 1,0100 1,0500 1,0100 876 896,50
    30/11/2021 1,0400 2,97% 1,1500 1,1500 1,0400 136 141,55
    29/11/2021 1,0100 -1,94% 1,0000 1,0700 1,0000 4.730 4.854,86
    26/11/2021 1,0300 -6,36% 1,0300 1,0600 1,0000 14.085 14.348,20
    25/11/2021 1,1000 0,92% 1,0900 1,1100 1,0900 200 220,00
    24/11/2021 1,0900 2,83% 1,0600 1,0900 1,0600 9 9,66
    23/11/2021 1,0600 -7,02% 1,0700 1,0800 1,0500 4.300 4.577,70
    22/11/2021 1,1400 -0,87% 1,1500 1,1500 1,1300 1.025 1.173,23
    19/11/2021 1,1500 -1,71% 1,1400 1,1600 1,1200 4.811 5.502,20
    18/11/2021 1,1700 -0,85% 1,1500 1,2000 1,1500 1.180 1.368,74
    17/11/2021 1,1800 0,00% 1,1800 1,2100 1,1500 2.545 3.010,15
    16/11/2021 1,1800 0,00% 1,1800 1,2000 1,1400 7.568 8.828,19
    15/11/2021 1,1800 6,31% 1,1200 1,2400 1,1200 25.212 29.414,35
    12/11/2021 1,1100 -0,89% 1,1000 1,1100 1,0800 7.650 8.308,98
    11/11/2021 1,1200 0,00% 1,1200 1,1200 1,1200 ,00
    10/11/2021 1,1200 0,90% 1,1000 1,1200 1,0900 4.543 5.051,16
    09/11/2021 1,1100 0,00% 1,0900 1,1100 1,0500 1.995 2.160,44
    08/11/2021 1,1100 5,71% 1,0000 1,1200 1,0000 5.899 6.244,12
    05/11/2021 1,0500 -3,67% 1,0400 1,0500 1,0400 2.000 2.090,00
    04/11/2021 1,0900 1,87% 1,0400 1,0900 1,0400 541 567,69
    03/11/2021 1,0700 0,00% 1,0500 1,0700 1,0400 4.050 4.250,50
    02/11/2021 1,0700 0,00% 1,0400 1,0700 1,0400 899 936,46
    01/11/2021 1,0700 0,94% 1,0300 1,0700 1,0300 14 14,73
    29/10/2021 1,0600 0,00% 1,0300 1,0600 1,0300 1.209 1.251,27
    27/10/2021 1,0600 -0,93% 1,0400 1,0600 1,0300 1.021 1.053,16
    26/10/2021 1,0700 -2,73% 1,0500 1,0700 1,0300 542 563,64
    25/10/2021 1,1000 1,85% 1,1000 1,1000 1,1000 ,00
    21/10/2021 1,0800 0,00% 1,0800 1,0800 1,0800 40 43,20
    20/10/2021 1,0800 1,89% 1,0400 1,0800 1,0300 1.501 1.547,58
    19/10/2021 1,0600 0,00% 1,0600 1,0600 1,0600 ,00
    18/10/2021 1,0600 0,00% 1,0600 1,0600 1,0600 ,00
    15/10/2021 1,0600 -2,75% 1,1200 1,1200 1,0600 474 510,46
    14/10/2021 1,0900 2,83% 1,0500 1,0900 1,0500 110 115,70
    13/10/2021 1,0600 -3,64% 1,0800 1,0800 1,0500 875 936,60
    12/10/2021 1,1000 -0,90% 1,0700 1,1000 1,0700 60 64,65
    11/10/2021 1,1100 -0,89% 1,0800 1,1100 1,0800 363 399,10
    08/10/2021 1,1200 0,00% 1,0900 1,1200 1,0900 120 132,93
    07/10/2021 1,1200 4,67% 1,1000 1,1200 1,1000 454 503,28
    06/10/2021 1,0700 2,88% 1,0400 1,0700 1,0200 5.567 5.722,71
    05/10/2021 1,0400 -3,70% 1,0500 1,0600 1,0400 2.445 2.563,30
    04/10/2021 1,0800 0,00% 1,0600 1,0800 1,0500 11.804 12.408,96
    01/10/2021 1,0800 -0,92% 1,0500 1,0800 1,0300 7.514 7.840,71
    30/9/2021 1,0900 -1,80% 1,1100 1,1100 1,0700 712 770,18
    29/9/2021 1,1100 0,00% 1,1100 1,1100 1,1100 ,00
    28/9/2021 1,1100 0,91% 1,0500 1,1100 1,0400 2.608 2.788,21
    27/9/2021 1,1000 0,00% 1,1000 1,1000 1,1000 ,00
    24/9/2021 1,1000 0,00% 1,1000 1,1200 1,0800 2.290 2.499,50
    23/9/2021 1,1000 -2,65% 1,1300 1,1600 1,1000 10.531 11.763,59
    22/9/2021 1,1300 -1,74% 1,0900 1,1300 1,0700 1.200 1.322,00
    21/9/2021 1,1500 0,88% 1,1500 1,1500 1,1500 180 207,00
    20/9/2021 1,1400 0,00% 1,1400 1,1400 1,1400 ,00
    17/9/2021 1,1400 -5,00% 1,1400 1,1400 1,1400 100 114,00
    16/9/2021 1,2000 4,35% 1,1300 1,2000 1,1200 6.015 7.143,55
    15/9/2021 1,1500 -2,54% 1,1400 1,1600 1,1400 3.210 3.691,70
    14/9/2021 1,1800 -0,84% 1,1800 1,1800 1,1500 1.405 1.639,90
    13/9/2021 1,1900 2,59% 1,1600 1,1900 1,1200 1.063 1.214,52
    10/9/2021 1,1600 -2,52% 1,1700 1,1800 1,1500 10.598 12.282,22
    09/9/2021 1,1900 -1,65% 1,1900 1,2400 1,1600 3.535 4.175,09
    08/9/2021 1,2100 0,83% 1,1600 1,2300 1,1600 8.995 10.812,18
    07/9/2021 1,2000 -2,44% 1,2000 1,2100 1,1800 5.260 6.270,00
    06/9/2021 1,2300 -0,81% 1,2700 1,2700 1,2000 1.700 2.087,90
    03/9/2021 1,2400 -0,80% 1,2600 1,2800 1,2400 1.258 1.573,66
    02/9/2021 1,2500 -0,79% 1,2300 1,2500 1,2100 2.665 3.278,98
    01/9/2021 1,2600 -0,79% 1,2200 1,2700 1,2100 5.830 7.255,72
    31/8/2021 1,2700 2,42% 1,2800 1,2800 1,1800 12.018 14.749,74
    30/8/2021 1,2400 12,73% 1,0700 1,2700 1,0700 36.930 44.376,30
    27/8/2021 1,1000 -1,79% 1,1200 1,1200 1,0800 2.879 3.176,16
    26/8/2021 1,1200 4,67% 1,1100 1,1300 1,0700 8.244 9.143,49
    25/8/2021 1,0700 -0,93% 1,0500 1,0800 1,0200 6.370 6.694,62
    24/8/2021 1,0800 0,00% 1,0800 1,0800 1,0800 ,00
    23/8/2021 1,0800 0,93% 1,0700 1,0800 1,0400 5.455 5.762,55
    20/8/2021 1,0700 1,90% 1,0500 1,0700 1,0500 1.284 1.364,88
    19/8/2021 1,0500 -1,87% 1,0200 1,0500 1,0200 2.514 2.610,84
    18/8/2021 1,0700 2,88% 1,0600 1,0900 1,0600 3.595 3.839,17
    17/8/2021 1,0400 -1,89% 1,0400 1,0500 1,0100 11.747 12.035,49
    16/8/2021 1,0600 -1,85% 1,0600 1,0600 1,0300 9.000 9.424,20
    13/8/2021 1,0800 -2,70% 1,0800 1,0800 1,0800 542 585,36
    12/8/2021 1,1100 1,83% 1,1000 1,1200 1,0900 3.756 4.146,62
    11/8/2021 1,0900 -3,54% 1,1400 1,1500 1,0800 7.230 7.993,32
    10/8/2021 1,1300 1,80% 1,1200 1,1400 1,1200 3.277 3.697,87
    09/8/2021 1,1100 1,83% 1,0900 1,1200 1,0700 4.763 5.249,16
    06/8/2021 1,0900 1,87% 1,0700 1,0900 1,0700 251 268,67
    05/8/2021 1,0700 -2,73% 1,0800 1,0800 1,0400 15.749 16.728,66
    04/8/2021 1,1000 0,00% 1,0900 1,1000 1,0900 686 748,60
    03/8/2021 1,1000 -2,65% 1,1200 1,1300 1,1000 2.325 2.585,25
    02/8/2021 1,1300 0,00% 1,1300 1,1300 1,1300 ,00
    30/7/2021 1,1300 2,73% 1,0800 1,1300 1,0700 3.137 3.395,79
    29/7/2021 1,1000 -1,79% 1,1000 1,1000 1,0700 2.718 2.950,81
    28/7/2021 1,1200 2,75% 1,0800 1,1200 1,0800 949 1.028,99
    27/7/2021 1,0900 -0,91% 1,1300 1,1500 1,0800 3.109 3.440,96
    26/7/2021 1,1000 0,00% 1,1000 1,1000 1,0900 6.267 6.885,50
    23/7/2021 1,1000 -1,79% 1,1000 1,1000 1,1000 530 583,00
    22/7/2021 1,1200 0,00% 1,1200 1,1200 1,1200 674 754,88
    21/7/2021 1,1200 0,00% 1,0900 1,1300 1,0800 9.255 10.136,55
    20/7/2021 1,1200 0,00% 1,1300 1,1300 1,1200 25 28,05

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΙΟΚΑ 1,6500 10,00 % 0,1500 37.480
    ΓΕΒΚΑ 1,3250 7,72 % 0,0950 22.798
    ΜΟΥΖΚ 0,7600 5,85 % 0,0420 5.131
    ΜΠΤΚ 0,5050 5,65 % 0,0270 8.150
    ΦΙΕΡ 0,5000 5,04 % 0,0240 5.140
    ΦΛΕΞΟ 6,8000 4,62 % 0,3000 176
    ΠΕΡΦ 3,3900 3,04 % 0,1000 13.890
    ΜΟΤΟ 2,1400 2,88 % 0,0600 36.090
    ΜΟΗ 16,0100 2,50 % 0,3900 135.420
    ΡΕΒΟΙΛ 1,2150 2,10 % 0,0250 3.596
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0210 -12,50 % -0,0030 30.120
    ΤΡΑΣΤΟΡ 1,1400 -8,80 % -0,1100 500
    ΝΑΚΑΣ 2,0200 -8,18 % -0,1800 130
    ΙΝΤΕΤ 0,8220 -7,64 % -0,0680 631
    ΚΕΚΡ 0,8260 -7,19 % -0,0640 22.940
    ΒΟΣΥΣ 1,9500 -5,34 % -0,1100 1.207
    ΒΙΝΤΑ 3,2000 -4,76 % -0,1600 170
    ΠΑΙΡ 0,6800 -4,49 % -0,0320 6
    ΚΥΡΙΟ 1,0850 -4,41 % -0,0500 342
    ΕΕΕ 21,1500 -4,08 % -0,9000 107.581
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 14,2100 0,35 % 0,0500 16.705.122
    ΟΠΑΠ 12,1400 0,08 % 0,0100 5.548.528
    ΜΥΤΙΛ 13,5600 -0,80 % -0,1100 5.526.467
    ΕΥΡΩΒ 0,8600 -2,29 % -0,0202 5.483.372
    ΕΤΕ 3,0080 -2,65 % -0,0820 4.468.109
    ΑΛΦΑ 0,8400 -0,83 % -0,0070 4.396.181
    ΜΠΕΛΑ 13,7000 2,09 % 0,2800 3.643.281
    ΤΕΝΕΡΓ 16,4800 1,10 % 0,1800 3.059.900
    ΔΕΗ 5,2800 -0,75 % -0,0400 2.637.126
    ΕΕΕ 21,1500 -4,08 % -0,9000 2.267.629
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8600 -2,29 % 6.396.567 5,48εκ.
    ΑΛΦΑ 0,8400 -0,83 % 5.257.272 4,40εκ.
    ΠΕΙΡ 1,0700 -3,39 % 1.697.498 1,81εκ.
    ΕΤΕ 3,0080 -2,65 % 1.476.630 4,47εκ.
    ΟΤΕ 14,2100 0,35 % 1.170.942 16,71εκ.
    ΔΕΗ 5,2800 -0,75 % 501.321 2,64εκ.
    ΟΠΑΠ 12,1400 0,08 % 457.548 5,55εκ.
    ΜΥΤΙΛ 13,5600 -0,80 % 407.498 5,53εκ.
    ΜΙΓ 0,0289 -1,03 % 396.961 11.500
    ΜΠΕΛΑ 13,7000 2,09 % 268.970 3,64εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΣΚΟ 2,0200 -2,88 % 57.519 0,44 %
    ΒΥΤΕ 3,4950 0,00 % 59.749 0,38 %
    ΜΥΤΙΛ 13,5600 -0,80 % 407.498 0,29 %
    ΟΤΕ 14,2100 0,35 % 1.170.942 0,26 %
    ΙΝΚΑΤ 1,6840 -1,52 % 182.166 0,24 %
    ΑΛΦΑ 0,8400 -0,83 % 5.257.272 0,22 %
    ΙΝΤΕΚ 3,3800 -0,59 % 77.128 0,21 %
    ΜΠΕΛΑ 13,7000 2,09 % 268.970 0,20 %
    ΕΚΤΕΡ 1,3400 0,00 % 21.237 0,19 %
    ΞΥΛΚ 0,2030 0,50 % 60.800 0,17 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΡΔ 0,4200 -0,47 % 3.625 15,17 %
    ΓΕΒΚΑ 1,3250 7,72 % 22.798 13,41 %
    ΒΟΣΥΣ 1,9500 -5,34 % 1.207 12,14 %
    ΑΚΡΙΤ 0,5150 0,00 % 60 11,26 %
    ΙΝΤΕΤ 0,8220 -7,64 % 631 10,79 %
    ΕΛΓΕΚ 0,4420 1,38 % 3.497 10,32 %
    ΜΠΤΚ 0,5050 5,65 % 8.150 10,25 %
    ΠΡΟΝΤΕΑ 8,7000 0,00 % 114 9,77 %
    ΚΕΚΡ 0,8260 -7,19 % 22.940 8,99 %
    ΕΠΙΛΚ 0,1450 0,00 % 1.114 8,97 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%