| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΕΡΚΟ | 34,6000 | -6,99 % | -2,6000 | 717 |
| ΦΡΙΓΟ | 0,4700 | -2,89 % | -0,0140 | 31.211 |
| ΠΕΡΦ | 7,2600 | -2,68 % | -0,2000 | 13.049 |
| ΠΡΔ | 0,4500 | -2,60 % | -0,0120 | 22.253 |
| EIS | 1,5980 | -2,44 % | -0,0400 | 102.209 |
| OPTIMA | 7,8900 | -2,35 % | -0,1900 | 142.562 |
| ΙΛΥΔΑ | 5,2000 | -2,26 % | -0,1200 | 34.975 |
| ΑΒΕ | 0,4850 | -1,62 % | -0,0080 | 30.209 |
| ΑΛΜΥ | 5,0200 | -1,57 % | -0,0800 | 16.709 |
| ΔΑΑ | 9,7950 | -1,56 % | -0,1550 | 279.925 |
Συνεχης ενημερωση
LOGISMOS Α.Ε. (ΛΟΓΟΣ)
2,3000 €
0,0400 (1,77%)
- Άνοιγμα 2,2600
- Υψηλό 2,3200
- Χαμηλό 2,2600
- Όγκος 406
- Τζίρος 933 €
- Πράξεις 4
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/8/2024 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/8/2024 | 1,4400 | 0,70% | 1,3900 | 1,4400 | 1,3900 | 100 | 143,95 |
| 27/8/2024 | 1,4300 | -0,69% | 1,3800 | 1,4300 | 1,3800 | 61 | 86,68 |
| 26/8/2024 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/8/2024 | 1,4400 | -0,69% | 1,4500 | 1,4500 | 1,3400 | 2.275 | 3.238,35 |
| 22/8/2024 | 1,4500 | 2,84% | 1,3600 | 1,4500 | 1,3600 | 7.490 | 10.507,25 |
| 21/8/2024 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 20/8/2024 | 1,4100 | 1,44% | 1,3600 | 1,4200 | 1,3600 | 2.095 | 2.891,70 |
| 19/8/2024 | 1,3900 | 0,00% | 1,3600 | 1,3900 | 1,3500 | 2.000 | 2.737,93 |
| 16/8/2024 | 1,3900 | -0,71% | 1,3600 | 1,4000 | 1,3500 | 3.850 | 5.261,85 |
| 14/8/2024 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 2.350 | 3.276,60 |
| 13/8/2024 | 1,4000 | 0,00% | 1,3600 | 1,4000 | 1,3600 | 4.240 | 5.889,90 |
| 12/8/2024 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3400 | 1.750 | 2.389,04 |
| 09/8/2024 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 549 | 762,60 |
| 08/8/2024 | 1,3800 | -2,82% | 1,3800 | 1,3800 | 1,3800 | 702 | 968,76 |
| 07/8/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/8/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 05/8/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1 | 1,42 |
| 02/8/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 01/8/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 31/7/2024 | 1,4200 | 2,16% | 1,4100 | 1,4200 | 1,3900 | 2.750 | 3.856,50 |
| 30/7/2024 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 1.100 | 1.531,50 |
| 29/7/2024 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 2.410 | 3.368,90 |
| 26/7/2024 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 150 | 210,00 |
| 25/7/2024 | 1,3900 | 0,72% | 1,3400 | 1,3900 | 1,3000 | 9.622 | 12.969,72 |
| 24/7/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 23/7/2024 | 1,3800 | 0,73% | 1,3700 | 1,3900 | 1,3600 | 2.089 | 2.864,71 |
| 22/7/2024 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.091 | 1.494,67 |
| 19/7/2024 | 1,3700 | -1,44% | 1,3500 | 1,3900 | 1,3500 | 8.215 | 11.169,45 |
| 18/7/2024 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 100 | 139,00 |
| 17/7/2024 | 1,4000 | -2,10% | 1,4000 | 1,4200 | 1,3900 | 6.150 | 8.603,97 |
| 16/7/2024 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 15/7/2024 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 12/7/2024 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 11/7/2024 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4300 | 1 | 1,43 |
| 10/7/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 09/7/2024 | 1,4200 | 0,71% | 1,3600 | 1,4200 | 1,3600 | 2.550 | 3.548,30 |
| 08/7/2024 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 05/7/2024 | 1,4100 | 2,17% | 1,3400 | 1,4200 | 1,3400 | 7.516 | 10.241,84 |
| 04/7/2024 | 1,3800 | -1,43% | 1,3500 | 1,4000 | 1,3500 | 590 | 812,20 |
| 03/7/2024 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 550 | 767,50 |
| 02/7/2024 | 1,3900 | 0,72% | 1,3500 | 1,3900 | 1,3500 | 304 | 415,06 |
| 01/7/2024 | 1,3800 | 3,76% | 1,3600 | 1,3900 | 1,3600 | 165 | 228,21 |
| 28/6/2024 | 1,3300 | -2,92% | 1,3800 | 1,3900 | 1,3300 | 1.771 | 2.360,93 |
| 27/6/2024 | 1,3700 | -0,72% | 1,3100 | 1,3700 | 1,3100 | 4.190 | 5.649,80 |
| 26/6/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 25/6/2024 | 1,3800 | 0,73% | 1,3200 | 1,3800 | 1,3200 | 823 | 1.128,25 |
| 21/6/2024 | 1,3700 | 0,74% | 1,3200 | 1,3700 | 1,3200 | 347 | 472,15 |
| 20/6/2024 | 1,3600 | 0,74% | 1,3000 | 1,3700 | 1,3000 | 1.150 | 1.529,22 |
| 19/6/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.200 | 1.620,00 |
| 18/6/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 17/6/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 14/6/2024 | 1,3500 | -1,46% | 1,3500 | 1,3500 | 1,3500 | 4.000 | 5.400,00 |
| 13/6/2024 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 12/6/2024 | 1,3700 | 0,74% | 1,3500 | 1,3700 | 1,3500 | 1.550 | 2.095,48 |
| 11/6/2024 | 1,3600 | -2,86% | 1,3300 | 1,3900 | 1,2900 | 10.741 | 14.383,59 |
| 10/6/2024 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 385 | 539,00 |
| 07/6/2024 | 1,4000 | 3,70% | 1,3600 | 1,4000 | 1,3500 | 3.481 | 4.746,45 |
| 06/6/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/6/2024 | 1,3500 | 2,27% | 1,3200 | 1,3700 | 1,3200 | 455 | 614,30 |
| 04/6/2024 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 5.400 | 7.128,00 |
| 03/6/2024 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3500 | 6.625 | 8.943,75 |
| 31/5/2024 | 1,3800 | 0,73% | 1,3100 | 1,3800 | 1,3100 | 320 | 436,70 |
| 30/5/2024 | 1,3700 | -1,44% | 1,3100 | 1,3900 | 1,3100 | 380 | 520,70 |
| 29/5/2024 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 28/5/2024 | 1,3900 | -0,71% | 1,3300 | 1,3900 | 1,3300 | 555 | 758,10 |
| 27/5/2024 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/5/2024 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/5/2024 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/5/2024 | 1,4000 | 0,00% | 1,3300 | 1,4000 | 1,3300 | 4.617 | 6.325,53 |
| 21/5/2024 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/5/2024 | 1,4000 | -3,45% | 1,3500 | 1,4200 | 1,3300 | 1.000 | 1.371,20 |
| 17/5/2024 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/5/2024 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/5/2024 | 1,4500 | -0,68% | 1,4500 | 1,4600 | 1,4500 | 1.900 | 2.755,45 |
| 14/5/2024 | 1,4600 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 254 | 371,18 |
| 13/5/2024 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 1.231 | 1.797,26 |
| 10/5/2024 | 1,4600 | 0,69% | 1,4500 | 1,4600 | 1,4500 | 386 | 562,42 |
| 09/5/2024 | 1,4500 | -1,36% | 1,4700 | 1,4700 | 1,4500 | 2.525 | 3.664,00 |
| 08/5/2024 | 1,4700 | 0,00% | 1,4700 | 1,4800 | 1,4400 | 5.300 | 7.800,50 |
| 02/5/2024 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 125 | 183,75 |
| 30/4/2024 | 1,4700 | 2,08% | 1,4700 | 1,4700 | 1,4700 | 250 | 367,50 |
| 29/4/2024 | 1,4400 | 1,41% | 1,4200 | 1,4700 | 1,4200 | 1.570 | 2.306,20 |
| 26/4/2024 | 1,4200 | 2,16% | 1,4000 | 1,4500 | 1,3800 | 4.741 | 6.678,26 |
| 25/4/2024 | 1,3900 | 0,00% | 1,3700 | 1,3900 | 1,3500 | 2.125 | 2.932,05 |
| 24/4/2024 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 23/4/2024 | 1,3900 | -0,71% | 1,3600 | 1,4200 | 1,3600 | 8.450 | 11.761,30 |
| 22/4/2024 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 215 | 301,00 |
| 19/4/2024 | 1,3900 | 1,46% | 1,3900 | 1,3900 | 1,3900 | 135 | 187,65 |
| 18/4/2024 | 1,3700 | 0,00% | 1,2800 | 1,3900 | 1,2800 | 2.014 | 2.756,37 |
| 17/4/2024 | 1,3700 | -0,72% | 1,3300 | 1,3700 | 1,3300 | 3.505 | 4.749,45 |
| 16/4/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 15/4/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 12/4/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 11/4/2024 | 1,3800 | 0,73% | 1,3200 | 1,3800 | 1,3100 | 2.176 | 2.901,31 |
| 10/4/2024 | 1,3700 | 0,00% | 1,3200 | 1,3700 | 1,3200 | 747 | 996,79 |
| 09/4/2024 | 1,3700 | 0,00% | 1,3200 | 1,3700 | 1,3200 | 225 | 306,22 |
| 08/4/2024 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 05/4/2024 | 1,3700 | 2,24% | 1,2200 | 1,3800 | 1,2100 | 4.787 | 6.303,53 |
| 04/4/2024 | 1,3400 | -3,60% | 1,2600 | 1,3400 | 1,2600 | 674 | 891,52 |
| 03/4/2024 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 02/4/2024 | 1,3900 | 4,51% | 1,3900 | 1,3900 | 1,3900 | 10 | 13,90 |
| 28/3/2024 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 27/3/2024 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.787 | 2.376,71 |
| 26/3/2024 | 1,3300 | 3,91% | 1,2800 | 1,3300 | 1,2800 | 900 | 1.191,09 |
| 22/3/2024 | 1,2800 | -3,76% | 1,2200 | 1,2800 | 1,2200 | 451 | 577,22 |
| 21/3/2024 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 20/3/2024 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 100 | 133,00 |
| 19/3/2024 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 15/3/2024 | 1,3300 | -0,75% | 1,2800 | 1,3300 | 1,2800 | 474 | 623,89 |
| 14/3/2024 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 13/3/2024 | 1,3400 | -1,47% | 1,3400 | 1,3400 | 1,3400 | 50 | 67,00 |
| 12/3/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 11/3/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 08/3/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 500 | 680,00 |
| 07/3/2024 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3500 | 1.052 | 1.426,31 |
| 06/3/2024 | 1,3500 | 1,50% | 1,3300 | 1,3500 | 1,3300 | 425 | 569,63 |
| 05/3/2024 | 1,3300 | 6,40% | 1,2100 | 1,3300 | 1,2100 | 3.362 | 4.367,98 |
| 04/3/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 2.000 | 2.500,00 |
| 01/3/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 50 | 62,50 |
| 29/2/2024 | 1,2500 | 0,81% | 1,2200 | 1,2500 | 1,2200 | 1.189 | 1.456,15 |
| 28/2/2024 | 1,2400 | 2,48% | 1,2100 | 1,2400 | 1,2000 | 5.116 | 6.192,95 |
| 27/2/2024 | 1,2100 | 0,83% | 1,1700 | 1,2100 | 1,1700 | 371 | 441,13 |
| 26/2/2024 | 1,2000 | 3,45% | 1,1600 | 1,2100 | 1,1600 | 541 | 644,03 |
| 23/2/2024 | 1,1600 | -7,94% | 1,2600 | 1,2600 | 1,1600 | 5 | 5,90 |
| 22/2/2024 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 21/2/2024 | 1,2600 | 4,13% | 1,2000 | 1,2600 | 1,2000 | 3.543 | 4.255,38 |
| 20/2/2024 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 19/2/2024 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 16/2/2024 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 881 | 1.066,01 |
| 15/2/2024 | 1,2100 | -0,82% | 1,1800 | 1,2100 | 1,1800 | 1.418 | 1.707,42 |
| 14/2/2024 | 1,2200 | 1,67% | 1,2200 | 1,2300 | 1,2200 | 150 | 183,37 |
| 13/2/2024 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/2/2024 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 09/2/2024 | 1,2000 | -2,44% | 1,2300 | 1,2300 | 1,2000 | 2.210 | 2.662,80 |
| 08/2/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 07/2/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 06/2/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 05/2/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 250 | 307,50 |
| 02/2/2024 | 1,2300 | 1,65% | 1,2000 | 1,2300 | 1,2000 | 2.746 | 3.304,08 |
| 01/2/2024 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 1.000 | 1.210,00 |
| 31/1/2024 | 1,2200 | -1,61% | 1,2500 | 1,2600 | 1,2100 | 730 | 894,43 |
| 30/1/2024 | 1,2400 | 4,20% | 1,1600 | 1,2400 | 1,1600 | 1.400 | 1.720,85 |
| 29/1/2024 | 1,1900 | -0,83% | 1,1700 | 1,1900 | 1,1700 | 34 | 40,44 |
| 26/1/2024 | 1,2000 | 1,69% | 1,1700 | 1,2000 | 1,1700 | 1.558 | 1.857,96 |
| 25/1/2024 | 1,1800 | -1,67% | 1,1800 | 1,1800 | 1,1800 | 1.499 | 1.768,82 |
| 24/1/2024 | 1,2000 | -0,83% | 1,2500 | 1,2500 | 1,1700 | 3.969 | 4.727,77 |
| 23/1/2024 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/1/2024 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,2100 | 550 | 673,00 |
| 19/1/2024 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 18/1/2024 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 17/1/2024 | 1,2400 | 0,00% | 1,1800 | 1,2400 | 1,1800 | 2.280 | 2.736,60 |
| 16/1/2024 | 1,2400 | 0,00% | 1,1400 | 1,2400 | 1,1300 | 3.500 | 4.133,07 |
| 15/1/2024 | 1,2400 | 0,81% | 1,1500 | 1,2400 | 1,1300 | 1.250 | 1.454,70 |
| 12/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 11/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 10/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 09/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 1.250 | 1.537,50 |
| 08/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 05/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 04/1/2024 | 1,2300 | 0,82% | 1,2100 | 1,2400 | 1,1900 | 3.515 | 4.243,40 |
| 03/1/2024 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2200 | 2.450 | 3.014,00 |
| 02/1/2024 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/12/2023 | 1,2400 | 1,64% | 1,2200 | 1,3000 | 1,2200 | 5.371 | 6.670,36 |
| 28/12/2023 | 1,2200 | 1,67% | 1,1600 | 1,2200 | 1,1600 | 490 | 571,40 |
| 27/12/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/12/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/12/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/12/2023 | 1,2000 | 2,56% | 1,1500 | 1,2000 | 1,1500 | 2.626 | 3.056,04 |
| 19/12/2023 | 1,1700 | -0,85% | 1,1100 | 1,1700 | 1,1100 | 5.410 | 6.242,21 |
| 18/12/2023 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 1 | 1,18 |
| 15/12/2023 | 1,1700 | -1,68% | 1,1100 | 1,1700 | 1,1000 | 10.000 | 11.282,00 |
| 14/12/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 13/12/2023 | 1,1900 | 0,00% | 1,1100 | 1,1900 | 1,1100 | 1.510 | 1.747,60 |
| 12/12/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 11/12/2023 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 1 | 1,19 |
| 08/12/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1 | 1,17 |
| 07/12/2023 | 1,1700 | 0,00% | 1,1000 | 1,1700 | 1,1000 | 51 | 59,60 |
| 06/12/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 05/12/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 04/12/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/12/2023 | 1,1700 | 1,74% | 1,1400 | 1,1700 | 1,1200 | 725 | 819,30 |
| 30/11/2023 | 1,1500 | -2,54% | 1,1000 | 1,1800 | 1,1000 | 5.150 | 5.933,07 |
| 29/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 28/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 22/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 150 | 177,00 |
| 21/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 17/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 16/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 15/11/2023 | 1,1800 | -2,48% | 1,0900 | 1,1800 | 1,0900 | 1.407 | 1.634,72 |
| 14/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 10/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 07/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 03/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 02/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 01/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 31/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 25/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/10/2023 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 150 | 181,50 |
| 20/10/2023 | 1,2200 | 2,52% | 1,2200 | 1,2200 | 1,2200 | 1 | 1,22 |
| 19/10/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 18/10/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/10/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 16/10/2023 | 1,1900 | -4,03% | 1,1200 | 1,2100 | 1,1200 | 1.275 | 1.504,35 |
| 13/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 12/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 11/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 10/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 15 | 18,60 |
| 09/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 06/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 05/10/2023 | 1,2400 | -1,59% | 1,2200 | 1,2400 | 1,1900 | 3.780 | 4.595,19 |
| 04/10/2023 | 1,2600 | -2,33% | 1,2000 | 1,2600 | 1,2000 | 752 | 933,66 |
| 03/10/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/10/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 29/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 28/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 27/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 26/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 25/9/2023 | 1,2900 | 6,61% | 1,2900 | 1,2900 | 1,2900 | 1 | 1,29 |
| 22/9/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 21/9/2023 | 1,2100 | -6,20% | 1,1700 | 1,2500 | 1,1700 | 14.788 | 17.577,67 |
| 20/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 19/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 18/9/2023 | 1,2900 | -0,77% | 1,1800 | 1,3000 | 1,1800 | 301 | 388,68 |
| 15/9/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/9/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/9/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/9/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1 | 1,30 |
| 11/9/2023 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 200 | 260,00 |
| 08/9/2023 | 1,3200 | -0,75% | 1,2000 | 1,3200 | 1,1300 | 5.350 | 6.522,27 |
| 07/9/2023 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 06/9/2023 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 05/9/2023 | 1,3300 | 0,00% | 1,2900 | 1,3400 | 1,2900 | 650 | 846,80 |
| 04/9/2023 | 1,3300 | -1,48% | 1,3000 | 1,3300 | 1,3000 | 6.958 | 9.076,72 |
| 01/9/2023 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 31/8/2023 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/8/2023 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 29/8/2023 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3100 | 625 | 825,01 |
| 28/8/2023 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 100 | 136,00 |
| 25/8/2023 | 1,3500 | 0,75% | 1,3100 | 1,3500 | 1,3000 | 2.016 | 2.661,94 |
| 24/8/2023 | 1,3400 | -1,47% | 1,3100 | 1,3600 | 1,3100 | 850 | 1.139,93 |
| 23/8/2023 | 1,3600 | -0,73% | 1,3500 | 1,3600 | 1,3000 | 5.899 | 7.829,70 |
| 22/8/2023 | 1,3700 | 1,48% | 1,3700 | 1,3700 | 1,3700 | 240 | 328,80 |
| 21/8/2023 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 144 | 194,40 |
| 18/8/2023 | 1,3300 | -1,48% | 1,3000 | 1,3500 | 1,3000 | 1.650 | 2.173,30 |
| 17/8/2023 | 1,3500 | 0,00% | 1,3000 | 1,3500 | 1,2700 | 4.950 | 6.425,66 |
| 16/8/2023 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 500 | 675,00 |
| 14/8/2023 | 1,3500 | -1,46% | 1,3300 | 1,3500 | 1,3300 | 4.800 | 6.429,79 |
| 11/8/2023 | 1,3700 | -2,84% | 1,3500 | 1,3900 | 1,3200 | 8.983 | 12.132,75 |
| 10/8/2023 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 09/8/2023 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 08/8/2023 | 1,4100 | 1,44% | 1,4100 | 1,4100 | 1,3900 | 51 | 71,89 |
| 07/8/2023 | 1,3900 | 1,46% | 1,3700 | 1,3900 | 1,3400 | 5.975 | 8.133,85 |
| 04/8/2023 | 1,3700 | -1,44% | 1,3100 | 1,3800 | 1,3000 | 1.841 | 2.416,80 |
| 03/8/2023 | 1,3900 | 1,46% | 1,3700 | 1,3900 | 1,3700 | 500 | 685,88 |
| 02/8/2023 | 1,3700 | 2,24% | 1,3400 | 1,3700 | 1,3200 | 2.500 | 3.346,50 |
| 01/8/2023 | 1,3400 | 1,52% | 1,3200 | 1,3800 | 1,3000 | 9.087 | 12.121,15 |
| 31/7/2023 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 500 | 655,80 |
| 28/7/2023 | 1,3000 | 2,36% | 1,2900 | 1,3400 | 1,2200 | 8.029 | 10.373,24 |
| 27/7/2023 | 1,2700 | 1,60% | 1,2300 | 1,2700 | 1,2200 | 34.635 | 42.966,99 |
| 26/7/2023 | 1,2500 | 2,46% | 1,2200 | 1,2600 | 1,2200 | 3.955 | 4.892,71 |
| 25/7/2023 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 105 | 128,10 |
| 24/7/2023 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 5 | 6,00 |
| 21/7/2023 | 1,1900 | 0,00% | 1,1900 | 1,2100 | 1,1900 | 6 | 7,16 |
| 20/7/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 19/7/2023 | 1,1900 | -0,83% | 1,1800 | 1,1900 | 1,1700 | 5.105 | 6.024,46 |
| 18/7/2023 | 1,2000 | 0,84% | 1,1800 | 1,2000 | 1,1400 | 5.131 | 6.013,17 |
| 17/7/2023 | 1,1900 | 0,85% | 1,1100 | 1,1900 | 1,1100 | 11.689 | 13.664,05 |
| 14/7/2023 | 1,1800 | 0,00% | 1,1200 | 1,1800 | 1,1200 | 366 | 425,27 |
| 13/7/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/7/2023 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1600 | 1.735 | 2.025,89 |
| 11/7/2023 | 1,1700 | 0,00% | 1,1400 | 1,1700 | 1,1300 | 5.400 | 6.180,50 |
| 10/7/2023 | 1,1700 | 0,00% | 1,1900 | 1,1900 | 1,1200 | 2.153 | 2.465,20 |
| 07/7/2023 | 1,1700 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 1.211 | 1.426,87 |
| 06/7/2023 | 1,1700 | 4,46% | 1,1500 | 1,1800 | 1,1500 | 8.105 | 9.410,31 |
| 05/7/2023 | 1,1200 | 2,75% | 1,0900 | 1,1400 | 1,0900 | 8.960 | 9.951,10 |
| 04/7/2023 | 1,0900 | -0,91% | 1,0300 | 1,1000 | 1,0300 | 45 | 49,15 |
| 03/7/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/6/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 1.243 | 1.354,32 |
| 29/6/2023 | 1,1000 | 1,85% | 1,0300 | 1,1000 | 1,0200 | 4.351 | 4.611,38 |
| 28/6/2023 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 50 | 54,00 |
| 27/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 1.000 | 1.090,00 |
| 26/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 23/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,1000 | 1,0600 | 3.249 | 3.479,60 |
| 22/6/2023 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 1 | 1,09 |
| 21/6/2023 | 1,1000 | 0,92% | 1,0700 | 1,1000 | 1,0700 | 830 | 894,50 |
| 20/6/2023 | 1,0900 | -0,91% | 1,0400 | 1,0900 | 1,0400 | 501 | 546,04 |
| 19/6/2023 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 1.330 | 1.450,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 0,0750 | 25.970 |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 0,0350 | 37 |
| ΛΑΝΑΚ | 1,6500 | 4,43 % | 0,0700 | 2.660 |
| ΕΛΧΑ | 3,3000 | 4,27 % | 0,1350 | 215.156 |
| ONYX | 2,2900 | 4,09 % | 0,0900 | 64.609 |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 0,0170 | 1.426 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 300.875 |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 0,0120 | 23.754 |
| ΒΟΣΥΣ | 2,2800 | 2,70 % | 0,0600 | 4.105 |
| ΕΒΡΟΦ | 2,7800 | 2,58 % | 0,0700 | 9.770 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,7500 | 0,39 % | 0,0500 | 24.158.846 |
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 0,0210 | 20.744.749 |
| ΠΕΙΡ | 6,7760 | -0,38 % | -0,0260 | 17.470.597 |
| ΑΛΦΑ | 3,4200 | -1,01 % | -0,0350 | 16.967.166 |
| MTLN | 42,2000 | 0,48 % | 0,2000 | 13.352.027 |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 0,0600 | 12.977.162 |
| TITC | 42,1000 | 3,69 % | 1,5000 | 12.569.055 |
| ΟΠΑΠ | 17,5200 | 1,57 % | 0,2700 | 8.653.400 |
| ΔΕΗ | 16,4000 | -0,24 % | -0,0400 | 8.088.949 |
| AKTR | 9,2700 | 1,87 % | 0,1700 | 7.971.786 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3590 | 0,63 % | 6.213.884 | 20,74εκ. |
| ΑΛΦΑ | 3,4200 | -1,01 % | 4.937.002 | 16,97εκ. |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 5,15εκ. |
| ΠΕΙΡ | 6,7760 | -0,38 % | 2.567.016 | 17,47εκ. |
| ΕΤΕ | 12,7500 | 0,39 % | 1.898.853 | 24,16εκ. |
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 5,57εκ. |
| AKTR | 9,2700 | 1,87 % | 884.497 | 7,97εκ. |
| BOCHGR | 7,9800 | 0,50 % | 640.932 | 5,13εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4500 | 0,11 % | 587.288 | 264,4χιλ. |
| ΟΠΑΠ | 17,5200 | 1,57 % | 497.574 | 8,65εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,3500 | 1,11 % | 885.803 | 1,47 % |
| EIS | 1,5980 | -2,44 % | 102.209 | 0,67 % |
| ΑΣΚΟ | 3,8000 | 0,80 % | 82.353 | 0,63 % |
| AKTR | 9,2700 | 1,87 % | 884.497 | 0,43 % |
| ΠΑΙΡ | 0,8680 | 1,40 % | 20.500 | 0,41 % |
| TITC | 42,1000 | 3,69 % | 300.875 | 0,38 % |
| ΜΠΕΛΑ | 28,3000 | 0,21 % | 459.299 | 0,34 % |
| ΙΚΤΙΝ | 0,4180 | -1,07 % | 366.253 | 0,32 % |
| ΓΕΚΤΕΡΝΑ | 23,4600 | 1,47 % | 277.784 | 0,27 % |
| ΙΝΛΟΤ | 1,1140 | 0,72 % | 4.641.508 | 0,25 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΚΡΙΤ | 1,1500 | 0,00 % | 110 | 9,57 % |
| ΝΤΟΠΛΕΡ | 0,9250 | 8,82 % | 25.970 | 9,41 % |
| ΧΑΙΔΕ | 0,7750 | 4,73 % | 37 | 8,78 % |
| ΔΑΙΟΣ | 7,0500 | -0,70 % | 3.435 | 7,75 % |
| ΔΡΟΜΕ | 0,3500 | 3,55 % | 23.754 | 7,40 % |
| ΝΑΚΑΣ | 3,7200 | 1,09 % | 886 | 7,07 % |
| ONYX | 2,2900 | 4,09 % | 64.609 | 5,91 % |
| ΦΟΥΝΤΛ | 1,3700 | 0,37 % | 70.881 | 5,86 % |
| ΣΕΝΤΡ | 0,3350 | 0,60 % | 64.874 | 5,71 % |
| ΚΟΡΔΕ | 0,4700 | 3,75 % | 1.426 | 5,52 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|