Συνεχης ενημερωση

    Logismos INFORMATION SYSTEMS SOCIETE ANO (ΛΟΓΟΣ)

    1,0650

    0,0000 (0,00%)

    • Άνοιγμα 1,0650
    • Υψηλό 1,0650
    • Χαμηλό 1,0650
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    27/1/2023 1,0650 0,00% 1,0650 1,0650 1,0650 ,00
    26/1/2023 1,0650 0,00% 1,0650 1,0650 1,0650 ,00
    25/1/2023 1,0650 1,91% 1,0650 1,0650 1,0650 1 1,07
    24/1/2023 1,0450 0,00% 1,0450 1,0450 1,0450 ,00
    23/1/2023 1,0450 0,00% 1,0450 1,0750 1,0450 535 570,45
    20/1/2023 1,0450 -1,88% 1,0000 1,0600 1,0000 1.905 1.947,98
    19/1/2023 1,0650 0,00% 1,0000 1,0800 1,0000 355 364,83
    18/1/2023 1,0650 0,00% 1,0650 1,0650 1,0650 ,00
    17/1/2023 1,0650 1,91% 1,0600 1,0700 1,0600 1.000 1.063,53
    16/1/2023 1,0450 -0,48% 1,0500 1,0500 1,0000 1.326 1.368,88
    13/1/2023 1,0500 0,00% 1,0500 1,0500 1,0500 ,00
    12/1/2023 1,0500 1,45% 1,0350 1,0500 1,0350 232 242,35
    11/1/2023 1,0350 0,00% 1,0350 1,0350 1,0350 ,00
    10/1/2023 1,0350 0,49% 1,0000 1,0700 1,0000 8.478 8.535,37
    09/1/2023 1,0300 0,00% 1,0300 1,0300 1,0300 ,00
    05/1/2023 1,0300 3,00% 1,0000 1,0350 1,0000 1.300 1.320,72
    04/1/2023 1,0000 0,00% 1,0000 1,0000 1,0000 ,00
    03/1/2023 1,0000 2,46% 0,9760 1,0000 0,9680 2.500 2.459,89
    02/1/2023 0,9760 -2,01% 0,9460 1,0000 0,9460 110 107,30
    30/12/2022 0,9960 -0,40% 1,0000 1,0400 0,9600 9.295 9.061,65
    29/12/2022 1,0000 1,01% 0,9800 1,0000 0,9800 2.501 2.468,90
    28/12/2022 0,9900 0,00% 0,9380 0,9900 0,9380 206 203,89
    27/12/2022 0,9900 0,00% 0,9300 0,9900 0,9300 905 862,67
    23/12/2022 0,9900 1,23% 0,9800 0,9900 0,9800 375 371,01
    22/12/2022 0,9780 -0,20% 0,9800 0,9800 0,9600 2.619 2.548,84
    21/12/2022 0,9800 0,00% 0,9800 0,9800 0,9800 1 ,98
    20/12/2022 0,9800 -1,01% 0,9700 0,9800 0,9420 1.130 1.086,04
    19/12/2022 0,9900 0,00% 0,9900 0,9900 0,9900 ,00
    16/12/2022 0,9900 0,20% 0,9900 0,9900 0,9880 650 643,00
    15/12/2022 0,9880 0,20% 0,9860 0,9900 0,9860 390 385,54
    14/12/2022 0,9860 3,79% 0,9500 0,9860 0,9500 2.859 2.726,73
    13/12/2022 0,9500 0,64% 0,9200 0,9500 0,9000 5.847 5.340,29
    12/12/2022 0,9440 2,83% 0,9440 0,9440 0,9440 1.100 1.038,40
    09/12/2022 0,9180 0,00% 0,9180 0,9180 0,9180 ,00
    08/12/2022 0,9180 0,22% 0,9000 0,9220 0,8860 2.775 2.518,85
    07/12/2022 0,9160 0,00% 0,9120 0,9260 0,8960 6.160 5.577,13
    06/12/2022 0,9160 -6,53% 0,9280 0,9600 0,9160 15.103 13.989,58
    05/12/2022 0,9800 -1,80% 0,9960 0,9980 0,9500 6.202 6.033,08
    02/12/2022 0,9980 0,00% 0,9980 0,9980 0,9980 ,00
    01/12/2022 0,9980 0,00% 0,9980 0,9980 0,9980 ,00
    30/11/2022 0,9980 0,00% 0,9980 0,9980 0,9980 ,00
    29/11/2022 0,9980 0,00% 0,9980 0,9980 0,9980 ,00
    28/11/2022 0,9980 0,00% 0,9980 0,9980 0,9980 ,00
    25/11/2022 0,9980 0,00% 0,9980 0,9980 0,9980 ,00
    24/11/2022 0,9980 0,00% 0,9980 0,9980 0,9980 ,00
    23/11/2022 0,9980 0,00% 0,9980 0,9980 0,9980 ,00
    22/11/2022 0,9980 1,01% 0,9900 0,9980 0,9640 1.412 1.392,96
    21/11/2022 0,9880 0,00% 0,9880 0,9880 0,9880 ,00
    18/11/2022 0,9880 0,82% 0,9880 0,9880 0,9880 60 59,28
    17/11/2022 0,9800 0,20% 0,9800 0,9800 0,9800 5 4,90
    16/11/2022 0,9780 -0,20% 0,9500 0,9780 0,9500 600 574,37
    15/11/2022 0,9800 -0,81% 0,9800 0,9800 0,9800 925 906,50
    14/11/2022 0,9880 0,00% 0,9880 0,9880 0,9880 ,00
    11/11/2022 0,9880 0,20% 0,9860 0,9900 0,9860 250 247,11
    10/11/2022 0,9860 0,41% 0,9820 0,9900 0,9820 750 738,89
    09/11/2022 0,9820 0,00% 0,9820 0,9820 0,9820 ,00
    08/11/2022 0,9820 0,00% 0,9820 0,9820 0,9820 ,00
    07/11/2022 0,9820 0,00% 0,9820 0,9820 0,9820 ,00
    04/11/2022 0,9820 0,00% 0,9820 0,9820 0,9820 ,00
    03/11/2022 0,9820 0,00% 0,9820 0,9820 0,9820 ,00
    02/11/2022 0,9820 0,00% 0,9820 0,9820 0,9820 ,00
    01/11/2022 0,9820 0,20% 0,9820 0,9820 0,9820 50 49,10
    31/10/2022 0,9800 0,00% 0,9800 0,9800 0,9800 ,00
    27/10/2022 0,9800 0,00% 0,9800 0,9800 0,9800 ,00
    26/10/2022 0,9800 0,00% 0,9800 0,9800 0,9800 ,00
    25/10/2022 0,9800 1,03% 0,9800 0,9800 0,9060 115 112,20
    24/10/2022 0,9700 0,00% 0,9700 0,9700 0,9700 ,00
    21/10/2022 0,9700 0,00% 0,9700 0,9700 0,9700 ,00
    20/10/2022 0,9700 1,04% 0,9680 0,9700 0,9680 180 174,59
    19/10/2022 0,9600 -0,83% 0,9140 0,9600 0,9140 70 66,74
    18/10/2022 0,9680 0,00% 0,9680 0,9680 0,9680 ,00
    17/10/2022 0,9680 0,00% 0,9680 0,9680 0,9680 ,00
    14/10/2022 0,9680 0,00% 0,9680 0,9680 0,9680 ,00
    13/10/2022 0,9680 -2,22% 0,9420 0,9680 0,9400 5.830 5.497,90
    12/10/2022 0,9900 0,00% 0,9900 0,9900 0,9900 ,00
    11/10/2022 0,9900 0,00% 0,9900 0,9900 0,9900 ,00
    10/10/2022 0,9900 0,00% 0,9900 0,9900 0,9900 ,00
    07/10/2022 0,9900 0,00% 0,9900 0,9900 0,9900 ,00
    06/10/2022 0,9900 6,00% 0,9900 0,9900 0,9900 50 49,50
    05/10/2022 0,9340 -3,71% 0,9000 0,9480 0,9000 5.262 4.898,34
    04/10/2022 0,9700 0,00% 0,9700 0,9700 0,9700 ,00
    03/10/2022 0,9700 0,00% 0,9700 0,9700 0,9700 ,00
    30/9/2022 0,9700 0,00% 0,9700 0,9700 0,9700 ,00
    29/9/2022 0,9700 0,00% 0,9700 0,9700 0,9700 ,00
    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

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΞΥΛΠ 0,2400 15,38 % 0,0320 909
    ΜΙΓ 0,0489 8,67 % 0,0039 6.887.401
    ΜΙΝ 0,4880 8,44 % 0,0380 1.232
    ΥΑΛΚΟ 0,2360 7,27 % 0,0160 6.000
    ΒΙΝΤΑ 3,1200 6,12 % 0,1800 10
    ΧΑΙΔΕ 0,5300 6,00 % 0,0300 5.295
    ΦΡΙΓΟ 0,1060 6,00 % 0,0060 174.132
    ΣΙΔΜΑ 2,5000 5,93 % 0,1400 18.511
    ΒΟΣΥΣ 2,2000 5,77 % 0,1200 266
    ΕΛΣΤΡ 2,4200 5,68 % 0,1300 41.952
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΣΑΤΟΚ 0,0245 -5,77 % -0,0015 8.725
    ΕΒΡΟΦ 0,8020 -4,75 % -0,0400 2.300
    ΚΕΠΕΝ 2,2000 -4,35 % -0,1000 1.432
    ΑΣΤΑΚ 7,6200 -3,05 % -0,2400 97
    ΚΡΙ 6,1200 -2,86 % -0,1800 20.942
    ΟΛΥΜΠ 2,1000 -2,78 % -0,0600 45.257
    ΛΥΚ 2,5300 -2,69 % -0,0700 13.889
    ΚΕΚΡ 1,2520 -2,64 % -0,0340 12.685
    ΙΝΚΑΤ 1,5800 -2,23 % -0,0360 170.823
    ΜΑΘΙΟ 0,7300 -2,01 % -0,0150 835
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 15,0000 2,74 % 0,4000 11.252.097
    ΟΠΑΠ 13,6000 1,04 % 0,1400 8.554.611
    ΜΥΤΙΛ 23,8000 2,94 % 0,6800 6.589.071
    ΑΛΦΑ 1,2000 1,01 % 0,0120 5.932.279
    ΠΕΙΡ 1,8200 0,25 % 0,0045 5.838.227
    ΕΤΕ 4,3150 -0,02 % -0,0010 4.374.396
    ΕΥΡΩΒ 1,1910 1,45 % 0,0170 3.237.096
    ΜΟΗ 22,5400 1,99 % 0,4400 3.001.364
    ΜΠΕΛΑ 16,7700 1,57 % 0,2600 2.769.150
    ΕΛΠΕ 7,6200 2,97 % 0,2200 2.582.434
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΜΙΓ 0,0489 8,67 % 6.887.401 335,2χιλ.
    ΑΛΦΑ 1,2000 1,01 % 4.947.939 5,93εκ.
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 5,84εκ.
    ΕΥΡΩΒ 1,1910 1,45 % 2.723.602 3,24εκ.
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 2,51εκ.
    ΑΤΤ 0,1508 2,31 % 1.119.107 169,6χιλ.
    ΕΤΕ 4,3150 -0,02 % 1.016.824 4,37εκ.
    ΟΤΕ 15,0000 2,74 % 754.929 11,25εκ.
    ΟΠΑΠ 13,6000 1,04 % 629.370 8,55εκ.
    ΣΑΝΜΕΖΖ 0,1159 0,00 % 433.067 50.263
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΣΥΜΒ 0,6300 0,00 % 161.302 1,09 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 0,74 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 0,73 %
    ΙΝΤΕΚ 3,7500 0,00 % 258.519 0,64 %
    ΑΔΜΗΕ 1,9500 3,39 % 1.297.704 0,56 %
    ΚΛΜ 0,6900 2,99 % 133.057 0,33 %
    ΞΥΛΚ 0,2250 1,35 % 103.358 0,30 %
    ΓΚΜΕΖΖ 0,2576 2,06 % 240.630 0,28 %
    ΠΕΙΡ 1,8200 0,25 % 3.211.622 0,26 %
    ΒΙΟΣΚ 0,6940 -0,29 % 38.325 0,25 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΣΑΤΟΚ 0,0245 -5,77 % 8.725 34,62 %
    ΣΠΥΡ 0,2000 5,26 % 8.440 23,68 %
    ΧΑΙΔΕ 0,5300 6,00 % 5.295 16,60 %
    ΞΥΛΠ 0,2400 15,38 % 909 13,46 %
    ΚΛΜ 0,6900 2,99 % 133.057 11,94 %
    ΜΙΓ 0,0489 8,67 % 6.887.401 9,56 %
    ΕΚΤΕΡ 1,6000 4,92 % 83.402 8,85 %
    ΜΟΝΤΑ 0,7160 2,87 % 3.397 8,62 %
    ΥΑΛΚΟ 0,2360 7,27 % 6.000 7,27 %
    ΑΤΤ 0,1508 2,31 % 1.119.107 7,19 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%