| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/10/2021 | 1,1000 | 1,85% | 1,0400 | 1,1000 | 1,0400 | 1.055 | 1.150,20 |
| 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 | 4,67% | 1,1300 | 1,1300 | 1,1200 | 25 | 28,05 |
| 19/7/2021 | 1,0700 | -6,96% | 1,1200 | 1,1200 | 1,0600 | 3.506 | 3.803,22 |
| 16/7/2021 | 1,1500 | 0,00% | 1,1500 | 1,1800 | 1,1300 | 12.100 | 13.934,87 |
| 15/7/2021 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 439 | 504,85 |
| 14/7/2021 | 1,1600 | 7,41% | 1,0300 | 1,1600 | 1,0300 | 12.777 | 14.266,19 |
| 13/7/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 2 | 2,00 |
| 12/7/2021 | 1,0800 | -1,82% | 1,0800 | 1,0800 | 1,0100 | 2.475 | 2.581,00 |
| 09/7/2021 | 1,1000 | 12,24% | 0,9500 | 1,1000 | 0,9500 | 12.772 | 12.956,00 |
| 08/7/2021 | 0,9800 | -3,92% | 0,9900 | 1,0000 | 0,9650 | 4.670 | 4.593,00 |
| 07/7/2021 | 1,0200 | -1,92% | 1,0400 | 1,0700 | 1,0200 | 1.804 | 1.848,00 |
| 06/7/2021 | 1,0400 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 1.457 | 1.483,00 |
| 05/7/2021 | 1,0400 | -6,31% | 0,9900 | 1,0500 | 0,9900 | 8.860 | 8.986,00 |
| 02/7/2021 | 1,1100 | 0,91% | 1,1000 | 1,1300 | 1,1000 | 2.952 | 3.274,00 |
| 01/7/2021 | 1,1000 | -1,79% | 1,1100 | 1,1200 | 1,1000 | 833 | 919,00 |
| 30/6/2021 | 1,1200 | -3,45% | 1,1000 | 1,1300 | 1,1000 | 2.639 | 2.912,00 |
| 29/6/2021 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 28/6/2021 | 1,1600 | -0,85% | 1,1400 | 1,1600 | 1,1300 | 1.142 | 1.307,00 |
| 25/6/2021 | 1,1700 | 0,86% | 1,1300 | 1,1700 | 1,1300 | 618 | 714,00 |
| 24/6/2021 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 23/6/2021 | 1,1600 | 0,00% | 1,1100 | 1,1600 | 1,1100 | 3.004 | 3.450,00 |
| 22/6/2021 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1500 | 803 | 924,00 |
| 18/6/2021 | 1,1700 | -0,85% | 1,1800 | 1,2200 | 1,1400 | 3.984 | 4.632,00 |
| 17/6/2021 | 1,1800 | 0,85% | 1,1600 | 1,1800 | 1,1500 | 5.302 | 6.169,00 |
| 16/6/2021 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 1,1500 | 9.150 | 10.635,00 |
| 15/6/2021 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,1700 | 683 | 804,00 |
| 14/6/2021 | 1,2100 | 1,68% | 1,1800 | 1,2100 | 1,1800 | 6.115 | 7.278,00 |
| 11/6/2021 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1500 | 2.955 | 3.455,00 |
| 10/6/2021 | 1,1800 | -0,84% | 1,1600 | 1,2000 | 1,1600 | 4.043 | 4.770,00 |
| 09/6/2021 | 1,1900 | 1,71% | 1,1700 | 1,1900 | 1,1500 | 4.225 | 4.934,00 |
| 08/6/2021 | 1,1700 | 0,86% | 1,1500 | 1,1800 | 1,1200 | 13.031 | 14.890,00 |
| 07/6/2021 | 1,1600 | -4,13% | 1,2300 | 1,2300 | 1,1600 | 6.048 | 7.245,00 |
| 04/6/2021 | 1,2100 | 0,83% | 1,1800 | 1,2100 | 1,1700 | 7.202 | 8.581,00 |
| 03/6/2021 | 1,2000 | 0,00% | 1,1900 | 1,2200 | 1,1600 | 9.514 | 11.268,00 |
| 02/6/2021 | 1,2000 | 3,45% | 1,1600 | 1,2200 | 1,1600 | 9.903 | 11.918,00 |
| 01/6/2021 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1400 | 8.064 | 9.384,00 |
| 31/5/2021 | 1,1800 | 0,85% | 1,1700 | 1,2200 | 1,1600 | 4.510 | 5.322,00 |
| 28/5/2021 | 1,1700 | 0,86% | 1,1600 | 1,1900 | 1,1600 | 9.522 | 11.126,00 |
| 27/5/2021 | 1,1600 | -4,13% | 1,1800 | 1,1900 | 1,1600 | 10.713 | 12.533,00 |
| 26/5/2021 | 1,2100 | -1,63% | 1,1700 | 1,2300 | 1,1600 | 3.553 | 4.241,00 |
| 25/5/2021 | 1,2300 | -0,81% | 1,2100 | 1,2500 | 1,1700 | 29.413 | 35.874,00 |
| 24/5/2021 | 1,2400 | -1,59% | 1,2600 | 1,3200 | 1,2200 | 18.507 | 23.109,00 |
| 21/5/2021 | 1,2600 | 1,61% | 1,3000 | 1,3000 | 1,1800 | 10.944 | 13.336,00 |
| 20/5/2021 | 1,2400 | 8,77% | 1,1600 | 1,2800 | 1,1000 | 41.088 | 48.789,00 |
| 19/5/2021 | 1,1400 | -2,56% | 1,1700 | 1,2600 | 1,1300 | 44.208 | 53.316,00 |
| 18/5/2021 | 1,1700 | 12,50% | 1,0400 | 1,1700 | 1,0400 | 71.295 | 80.162,00 |
| 17/5/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 2.220 | 2.265,00 |
| 14/5/2021 | 1,0400 | 4,52% | 0,9950 | 1,0400 | 0,9900 | 4.681 | 4.726,00 |
| 13/5/2021 | 0,9950 | -0,50% | 1,0000 | 1,0200 | 0,9500 | 3.320 | 3.267,00 |
| 12/5/2021 | 1,0000 | 0,00% | 1,0200 | 1,0300 | 1,0000 | 1.130 | 1.148,00 |
| 11/5/2021 | 1,0000 | -2,91% | 1,0100 | 1,0200 | 0,9850 | 6.680 | 6.661,00 |
| 10/5/2021 | 1,0300 | 1,98% | 1,0100 | 1,0300 | 0,9900 | 7.105 | 7.161,00 |
| 07/5/2021 | 1,0100 | 7,45% | 0,9350 | 1,0500 | 0,9000 | 23.769 | 22.969,00 |
| 06/5/2021 | 0,9400 | -3,09% | 0,9900 | 1,0000 | 0,9400 | 15.024 | 14.418,00 |
| 05/5/2021 | 0,9700 | -3,00% | 0,9900 | 0,9900 | 0,9500 | 4.402 | 4.234,00 |
| 29/4/2021 | 1,0000 | 1,52% | 0,9850 | 1,0000 | 0,9700 | 9.940 | 9.696,00 |
| 28/4/2021 | 0,9850 | 0,00% | 0,9900 | 1,0000 | 0,9600 | 5.762 | 5.611,00 |
| 27/4/2021 | 0,9850 | -6,19% | 1,0000 | 1,0100 | 0,9850 | 60.176 | 60.004,00 |
| 26/4/2021 | 1,0500 | 1,94% | 1,0300 | 1,0500 | 0,9950 | 3.453 | 3.509,00 |
| 23/4/2021 | 1,0300 | 1,98% | 1,0000 | 1,0300 | 0,9800 | 6.757 | 6.748,00 |
| 22/4/2021 | 1,0100 | -2,88% | 1,0000 | 1,0600 | 0,9800 | 7.785 | 7.922,00 |
| 21/4/2021 | 1,0400 | 1,96% | 1,0100 | 1,0400 | 1,0100 | 1.591 | 1.619,00 |
| 20/4/2021 | 1,0200 | 2,00% | 0,9900 | 1,0300 | 0,9800 | 4.094 | 4.067,00 |
| 19/4/2021 | 1,0000 | -2,91% | 1,0100 | 1,0300 | 0,9900 | 9.349 | 9.404,00 |
| 16/4/2021 | 1,0300 | -0,96% | 1,0400 | 1,0500 | 1,0100 | 5.200 | 5.340,00 |
| 15/4/2021 | 1,0400 | -2,80% | 1,0700 | 1,0900 | 1,0300 | 25.769 | 27.074,00 |
| 14/4/2021 | 1,0700 | 1,90% | 1,0500 | 1,1000 | 1,0400 | 127.241 | 134.859,00 |
| 13/4/2021 | 1,0500 | -4,55% | 1,0900 | 1,1000 | 1,0400 | 53.287 | 56.802,00 |
| 12/4/2021 | 1,1000 | -5,17% | 1,0700 | 1,1200 | 1,0400 | 142.064 | 154.375,00 |
| 09/4/2021 | 1,1600 | -2,52% | 1,0800 | 1,1600 | 1,0800 | 5.264 | 5.984,00 |
| 08/4/2021 | 1,1900 | 0,85% | 1,1600 | 1,1900 | 1,1500 | 7.810 | 9.145,00 |
| 07/4/2021 | 1,1800 | 2,61% | 1,1500 | 1,1800 | 1,1100 | 7.375 | 8.383,00 |
| 06/4/2021 | 1,1500 | -1,71% | 1,1700 | 1,1900 | 1,1500 | 8.750 | 10.201,00 |
| 01/4/2021 | 1,1700 | 2,63% | 1,1100 | 1,1700 | 1,1000 | 12.946 | 14.523,00 |
| 31/3/2021 | 1,1400 | -3,39% | 1,1800 | 1,2000 | 1,1000 | 13.265 | 15.483,00 |
| 30/3/2021 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1400 | 9.493 | 11.057,00 |
| 29/3/2021 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1500 | 17.905 | 21.093,00 |
| 26/3/2021 | 1,1800 | 0,85% | 1,1500 | 1,2300 | 1,1200 | 98.375 | 116.307,00 |
| 24/3/2021 | 1,1700 | 11,43% | 1,0100 | 1,1700 | 0,9900 | 74.639 | 81.008,00 |
| 23/3/2021 | 1,0500 | 1,94% | 0,9500 | 1,0500 | 0,9300 | 13.266 | 12.965,00 |
| 22/3/2021 | 1,0300 | 5,10% | 0,9800 | 1,0500 | 0,9700 | 2.998 | 2.973,00 |
| 19/3/2021 | 0,9800 | -4,85% | 1,0300 | 1,0300 | 0,9300 | 25.671 | 24.680,00 |
| 18/3/2021 | 1,0300 | 3,00% | 0,9800 | 1,0300 | 0,9600 | 5.478 | 5.414,00 |
| 17/3/2021 | 1,0000 | 3,63% | 0,9650 | 1,0400 | 0,9650 | 18.751 | 18.649,00 |
| 16/3/2021 | 0,9650 | -3,50% | 0,9400 | 0,9800 | 0,9400 | 59.041 | 56.624,00 |
| 12/3/2021 | 1,0000 | -2,91% | 0,9900 | 1,0000 | 0,9800 | 8.077 | 8.019,00 |
| 11/3/2021 | 1,0300 | -1,90% | 1,0500 | 1,1200 | 0,9850 | 13.480 | 14.060,00 |
| 10/3/2021 | 1,0500 | 16,67% | 0,9000 | 1,0600 | 0,9000 | 13.969 | 13.773,00 |
| 09/3/2021 | 0,9000 | 1,69% | 0,8900 | 0,9300 | 0,8900 | 2.970 | 2.664,00 |
| 08/3/2021 | 0,8850 | 8,59% | 0,8000 | 0,8850 | 0,7500 | 8.718 | 7.412,00 |
| 05/3/2021 | 0,8150 | -1,21% | 0,7500 | 0,8150 | 0,7500 | 6.511 | 4.908,00 |
| 04/3/2021 | 0,8250 | 14,58% | 0,6950 | 0,8250 | 0,6950 | 6.733 | 5.034,00 |
| 03/3/2021 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 02/3/2021 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 01/3/2021 | 0,7200 | 4,35% | 0,7200 | 0,7200 | 0,7200 | 20 | 14,00 |
| 26/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 25/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 24/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 23/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 22/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 19/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 18/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 17/2/2021 | 0,6900 | 6,15% | 0,6900 | 0,6900 | 0,6900 | 58 | 40,00 |
| 16/2/2021 | 0,6500 | 3,17% | 0,6500 | 0,6500 | 0,6500 | 85 | 55,00 |
| 15/2/2021 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 508 | 320,00 |
| 12/2/2021 | 0,6300 | 3,28% | 0,6300 | 0,6300 | 0,6300 | 142 | 89,00 |
| 11/2/2021 | 0,6100 | -4,69% | 0,6450 | 0,6450 | 0,6100 | 5.470 | 3.391,00 |
| 10/2/2021 | 0,6400 | -12,33% | 0,6300 | 0,7250 | 0,6300 | 200 | 127,00 |
| 09/2/2021 | 0,7300 | 8,96% | 0,6500 | 0,7300 | 0,6500 | 265 | 172,00 |
| 08/2/2021 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 05/2/2021 | 0,6700 | -8,22% | 0,6700 | 0,6700 | 0,6700 | 250 | 167,00 |
| 04/2/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 03/2/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 02/2/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 01/2/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 29/1/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 28/1/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 27/1/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 26/1/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 25/1/2021 | 0,7300 | 6,57% | 0,7250 | 0,7300 | 0,6500 | 285 | 187,00 |
| 22/1/2021 | 0,6850 | -8,67% | 0,6800 | 0,7300 | 0,6700 | 5.260 | 3.599,00 |
| 21/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 20/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 |
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.% |
|---|