| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΠΡΟΝΤΕΑ | 5,8000 | -3,33 % | -0,2000 | 44.298 |
| ΟΛΘ | 37,0000 | -3,14 % | -1,2000 | 663 |
| ΣΠΙ | 0,6080 | -2,56 % | -0,0160 | 14.020 |
| ΝΤΟΤΣΟΦΤ | 27,0000 | -2,17 % | -0,6000 | 16 |
| TREK | 3,3300 | -2,06 % | -0,0700 | 8.220 |
| ΚΟΡΔΕ | 0,5140 | -1,91 % | -0,0100 | 5.350 |
| ΕΛΒΕ | 5,2500 | -1,87 % | -0,1000 | 195 |
| ΞΥΛΚ | 0,2710 | -1,81 % | -0,0050 | 13.700 |
| ΠΡΔ | 0,4400 | -1,79 % | -0,0080 | 11.773 |
Συνεχης ενημερωση
LOGISMOS Α.Ε. (ΛΟΓΟΣ)
2,2800 €
0,0400 (1,79%)
- Άνοιγμα 2,2600
- Υψηλό 2,2800
- Χαμηλό 2,2600
- Όγκος 110
- Τζίρος 250 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 0,92% | 1,0900 | 1,1000 | 1,0900 | 1.330 | 1.450,20 |
| 16/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 557 | 607,13 |
| 15/6/2023 | 1,0900 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 6.070 | 6.601,60 |
| 14/6/2023 | 1,0900 | 4,81% | 0,9900 | 1,0900 | 0,9900 | 24.230 | 25.076,66 |
| 13/6/2023 | 1,0400 | 1,96% | 1,0300 | 1,0400 | 1,0300 | 1.100 | 1.141,81 |
| 12/6/2023 | 1,0200 | 2,00% | 1,0000 | 1,0300 | 1,0000 | 2.227 | 2.263,52 |
| 09/6/2023 | 1,0000 | 2,04% | 0,9600 | 1,0000 | 0,9600 | 2.871 | 2.853,76 |
| 08/6/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 07/6/2023 | 0,9800 | 1,55% | 0,9800 | 0,9950 | 0,9400 | 6.880 | 6.607,03 |
| 06/6/2023 | 0,9650 | 2,12% | 0,9600 | 0,9800 | 0,9300 | 3.712 | 3.559,84 |
| 02/6/2023 | 0,9450 | -1,05% | 0,9500 | 0,9800 | 0,9450 | 1.612 | 1.543,06 |
| 01/6/2023 | 0,9550 | -1,55% | 0,9250 | 0,9650 | 0,9200 | 815 | 762,96 |
| 31/5/2023 | 0,9700 | -3,00% | 0,9400 | 0,9750 | 0,9400 | 4.279 | 4.124,37 |
| 30/5/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1 | 1,00 |
| 29/5/2023 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 1 | 1,00 |
| 26/5/2023 | 0,9900 | 1,02% | 0,9900 | 0,9950 | 0,9800 | 500 | 494,00 |
| 25/5/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1 | ,98 |
| 24/5/2023 | 0,9800 | 3,16% | 0,9500 | 0,9900 | 0,9500 | 1.772 | 1.715,14 |
| 23/5/2023 | 0,9500 | -2,56% | 0,9100 | 0,9700 | 0,9100 | 4.091 | 3.871,86 |
| 22/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 19/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 18/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 17/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 16/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 15/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 12/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 11/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 10/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 09/5/2023 | 0,9750 | 0,00% | 0,9600 | 0,9750 | 0,9600 | 1.540 | 1.479,75 |
| 08/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 05/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 04/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 03/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 02/5/2023 | 0,9750 | 1,04% | 0,9100 | 0,9750 | 0,9100 | 93 | 90,27 |
| 28/4/2023 | 0,9650 | -1,53% | 0,9200 | 0,9800 | 0,9200 | 2.962 | 2.826,08 |
| 27/4/2023 | 0,9800 | -2,00% | 0,9400 | 0,9850 | 0,9150 | 1.635 | 1.577,47 |
| 26/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 24/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/4/2023 | 1,0000 | 3,63% | 0,9800 | 1,0000 | 0,9600 | 3.410 | 3.285,87 |
| 13/4/2023 | 0,9650 | -3,50% | 0,9600 | 0,9900 | 0,9500 | 4.408 | 4.247,34 |
| 12/4/2023 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9800 | 1.080 | 1.063,22 |
| 11/4/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 07/4/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 06/4/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 05/4/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 04/4/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 03/4/2023 | 0,9800 | -0,20% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 31/3/2023 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 30/3/2023 | 0,9820 | -1,60% | 0,9700 | 0,9960 | 0,9620 | 4.020 | 3.921,70 |
| 29/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 28/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 27/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 24/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 23/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 22/3/2023 | 0,9980 | 1,42% | 0,9960 | 1,0000 | 0,9960 | 170 | 169,70 |
| 21/3/2023 | 0,9840 | -3,53% | 0,9600 | 0,9840 | 0,9600 | 2.324 | 2.265,38 |
| 20/3/2023 | 1,0200 | 3,24% | 1,0000 | 1,0200 | 1,0000 | 110 | 110,60 |
| 17/3/2023 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 16/3/2023 | 0,9880 | -1,00% | 1,0000 | 1,0000 | 0,9720 | 35 | 34,56 |
| 15/3/2023 | 0,9980 | -2,63% | 0,9600 | 0,9980 | 0,9600 | 350 | 341,27 |
| 14/3/2023 | 1,0250 | -0,97% | 0,9500 | 1,0300 | 0,9500 | 1.461 | 1.486,40 |
| 13/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 10/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 09/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 08/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 07/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 06/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 03/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 02/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 01/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 28/2/2023 | 1,0350 | 0,00% | 1,0250 | 1,0350 | 1,0250 | 700 | 719,38 |
| 24/2/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | 40 | 41,40 |
| 23/2/2023 | 1,0350 | 0,49% | 1,0000 | 1,0350 | 0,9920 | 2.156 | 2.171,04 |
| 22/2/2023 | 1,0300 | -0,96% | 1,0000 | 1,0300 | 1,0000 | 1.357 | 1.365,30 |
| 21/2/2023 | 1,0400 | 0,97% | 1,0000 | 1,0400 | 1,0000 | 1.840 | 1.875,70 |
| 20/2/2023 | 1,0300 | -0,48% | 1,0000 | 1,0350 | 1,0000 | 1.106 | 1.128,65 |
| 17/2/2023 | 1,0350 | -1,43% | 1,0400 | 1,0450 | 1,0200 | 2.250 | 2.326,79 |
| 16/2/2023 | 1,0500 | 0,48% | 1,0500 | 1,0500 | 1,0500 | 130 | 136,50 |
| 15/2/2023 | 1,0450 | -1,42% | 1,0850 | 1,0850 | 1,0200 | 15.950 | 16.505,65 |
| 14/2/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 13/2/2023 | 1,0600 | -2,75% | 1,0900 | 1,1000 | 1,0400 | 4.330 | 4.554,98 |
| 10/2/2023 | 1,0900 | 1,87% | 1,0600 | 1,0900 | 1,0600 | 560 | 595,10 |
| 09/2/2023 | 1,0700 | 0,47% | 1,0650 | 1,0900 | 1,0100 | 4.571 | 4.826,45 |
| 08/2/2023 | 1,0650 | 0,00% | 1,0600 | 1,0700 | 1,0300 | 4.482 | 4.721,17 |
| 07/2/2023 | 1,0650 | 0,00% | 1,0700 | 1,0700 | 1,0400 | 2.087 | 2.199,84 |
| 06/2/2023 | 1,0650 | 1,43% | 1,0200 | 1,0700 | 1,0200 | 370 | 383,20 |
| 03/2/2023 | 1,0500 | -0,94% | 1,0200 | 1,0550 | 1,0200 | 473 | 491,71 |
| 02/2/2023 | 1,0600 | 0,47% | 1,0500 | 1,0700 | 1,0500 | 1.751 | 1.848,81 |
| 01/2/2023 | 1,0550 | 0,96% | 1,0000 | 1,0800 | 1,0000 | 2.410 | 2.434,33 |
| 31/1/2023 | 1,0450 | -1,88% | 1,0450 | 1,0450 | 1,0450 | 50 | 52,25 |
| 30/1/2023 | 1,0650 | 0,00% | 1,0650 | 1,0650 | 1,0650 | ,00 | |
| 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 | 0,00% | 1,0050 | 1,0050 | 1,0050 | 2 | 2,01 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| EIS | 2,1000 | 5,21 % | 0,1040 | 43.299 |
| REALCONS | 5,7000 | 5,17 % | 0,2800 | 47.533 |
| ΜΙΝ | 0,7480 | 3,89 % | 0,0280 | 101 |
| ΚΡΙ | 20,5000 | 3,22 % | 0,6400 | 7.388 |
| ΒΙΝΤΑ | 6,6000 | 3,13 % | 0,2000 | 150 |
| ΕΛΛΑΚΤΩΡ | 1,3440 | 2,60 % | 0,0340 | 301.931 |
| ΠΕΡΦ | 8,3800 | 2,44 % | 0,2000 | 16.696 |
| ΤΡΑΣΤΟΡ | 1,2700 | 2,42 % | 0,0300 | 40 |
| ΟΡΙΛΙΝΑ | 0,8420 | 2,18 % | 0,0180 | 37.190 |
| ΛΑΝΑΚ | 1,4200 | 2,16 % | 0,0300 | 582 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8480 | 0,00 % | 0,0000 | 13.446.234 |
| ΟΠΑΠ | 18,7500 | -0,16 % | -0,0300 | 6.397.879 |
| ΕΤΕ | 13,0800 | -0,68 % | -0,0900 | 5.607.857 |
| ΕΥΡΩΒ | 3,4950 | 0,00 % | 0,0000 | 4.734.745 |
| MTLN | 43,9000 | 1,01 % | 0,4400 | 4.220.801 |
| ΑΛΦΑ | 3,5910 | 0,14 % | 0,0050 | 2.887.494 |
| TITC | 53,2000 | 0,00 % | 0,0000 | 2.857.591 |
| ΔΕΗ | 18,0700 | 0,00 % | 0,0000 | 2.362.468 |
| BOCHGR | 7,9800 | -0,25 % | -0,0200 | 1.715.119 |
| ΜΠΕΛΑ | 27,9200 | 0,07 % | 0,0200 | 1.607.625 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8480 | 0,00 % | 1.957.183 | 13,45εκ. |
| ΕΥΡΩΒ | 3,4950 | 0,00 % | 1.360.850 | 4,73εκ. |
| ΑΛΦΑ | 3,5910 | 0,14 % | 804.282 | 2,89εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 707.375 | 747,3χιλ. |
| ΕΤΕ | 13,0800 | -0,68 % | 426.782 | 5,61εκ. |
| ΟΠΑΠ | 18,7500 | -0,16 % | 340.853 | 6,40εκ. |
| CREDIA | 1,6140 | 1,64 % | 329.175 | 530χιλ. |
| ΕΛΛΑΚΤΩΡ | 1,3440 | 2,60 % | 301.931 | 405,1χιλ. |
| BOCHGR | 7,9800 | -0,25 % | 214.830 | 1,72εκ. |
| ΔΕΗ | 18,0700 | 0,00 % | 130.970 | 2,36εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4750 | 1,72 % | 19.832 | 0,65 % |
| EIS | 2,1000 | 5,21 % | 43.299 | 0,28 % |
| ΔΟΜΙΚ | 2,3600 | 0,00 % | 37.711 | 0,24 % |
| REALCONS | 5,7000 | 5,17 % | 47.533 | 0,22 % |
| ΕΥΑΠΣ | 3,9000 | 0,00 % | 72.345 | 0,20 % |
| ΠΕΙΡ | 6,8480 | 0,00 % | 1.957.183 | 0,16 % |
| ΣΠΙ | 0,6080 | -2,56 % | 14.020 | 0,13 % |
| ΠΕΤΡΟ | 8,5400 | 0,47 % | 8.860 | 0,13 % |
| ΕΛΤΟΝ | 2,1100 | 0,96 % | 32.410 | 0,12 % |
| ΠΕΡΦ | 8,3800 | 2,44 % | 16.696 | 0,12 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,4750 | 1,72 % | 19.832 | 7,59 % |
| ΝΑΥΠ | 1,6550 | 0,30 % | 3.350 | 6,67 % |
| EIS | 2,1000 | 5,21 % | 43.299 | 6,11 % |
| REALCONS | 5,7000 | 5,17 % | 47.533 | 5,90 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 9.615 | 5,23 % |
| ΕΥΑΠΣ | 3,9000 | 0,00 % | 72.345 | 4,87 % |
| TREK | 3,3300 | -2,06 % | 8.220 | 4,41 % |
| ΞΥΛΚ | 0,2710 | -1,81 % | 13.700 | 4,35 % |
| ΠΡΟΝΤΕΑ | 5,8000 | -3,33 % | 44.298 | 4,17 % |
| ΔΡΟΜΕ | 0,3670 | 0,82 % | 2.811 | 4,12 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|