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.%