Συνεχης ενημερωση

    ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)

    1,5900

    0,0100 (0,63%)

    • Άνοιγμα 1,5900
    • Υψηλό 1,6000
    • Χαμηλό 1,5900
    • Όγκος 43.307
    • Τζίρος 68.958 €
    • Πράξεις 15
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    17/9/2021 1,5900 0,63% 1,5900 1,6000 1,5900 43.307 68.958,13
    16/9/2021 1,5800 -0,63% 1,5900 1,5900 1,5800 225 355,75
    15/9/2021 1,5900 0,00% 1,5900 1,5900 1,5900 8.200 13.038,00
    14/9/2021 1,5900 0,00% 1,5900 1,5900 1,5900 ,00
    13/9/2021 1,5900 0,00% 1,5800 1,5900 1,5800 11.834 18.796,00
    10/9/2021 1,5900 0,63% 1,5800 1,5900 1,5800 1.651 2.618,09
    09/9/2021 1,5800 0,00% 1,5800 1,5800 1,5800 550 869,00
    08/9/2021 1,5800 -0,63% 1,5800 1,5800 1,5800 500 790,00
    07/9/2021 1,5900 0,00% 1,5800 1,5900 1,5800 1.157 1.834,86
    06/9/2021 1,5900 0,63% 1,5900 1,5900 1,5900 20 31,80
    03/9/2021 1,5800 0,00% 1,5800 1,5800 1,5800 ,00
    02/9/2021 1,5800 0,00% 1,5800 1,5800 1,5800 ,00
    01/9/2021 1,5800 0,00% 1,5800 1,5800 1,5800 ,00
    31/8/2021 1,5800 -0,63% 1,5900 1,5900 1,5800 4.000 6.355,00
    30/8/2021 1,5900 0,00% 1,5900 1,5900 1,5900 3.000 4.770,00
    27/8/2021 1,5900 0,00% 1,5900 1,5900 1,5900 3.500 5.565,00
    26/8/2021 1,5900 1,92% 1,5900 1,5900 1,5900 3.000 4.770,00
    25/8/2021 1,5600 -1,89% 1,5900 1,5900 1,5500 6.550 10.295,50
    24/8/2021 1,5900 0,00% 1,5900 1,5900 1,5900 30 47,70
    23/8/2021 1,5900 0,00% 1,5900 1,5900 1,5900 ,00
    20/8/2021 1,5900 0,00% 1,5900 1,5900 1,5900 5.309 8.441,31
    19/8/2021 1,5900 0,00% 1,5900 1,5900 1,5900 3.000 4.770,00
    18/8/2021 1,5900 -0,62% 1,6000 1,6000 1,5900 5.194 8.276,46
    17/8/2021 1,6000 0,00% 1,6000 1,6000 1,6000 3.366 5.385,60
    16/8/2021 1,6000 0,00% 1,6000 1,6000 1,6000 1.250 2.000,00
    13/8/2021 1,6000 0,63% 1,6000 1,6000 1,6000 3.000 4.800,00
    12/8/2021 1,5900 -0,62% 1,5700 1,5900 1,5700 500 792,00
    11/8/2021 1,6000 0,00% 1,6000 1,6000 1,6000 ,00
    10/8/2021 1,6000 1,91% 1,5800 1,6000 1,5800 8.835 14.130,00
    09/8/2021 1,5700 -1,88% 1,6000 1,6000 1,5700 6.500 10.250,00
    06/8/2021 1,6000 0,00% 1,6000 1,6000 1,6000 1.011 1.617,60
    05/8/2021 1,6000 0,00% 1,6000 1,6000 1,6000 13.100 20.960,00
    04/8/2021 1,6000 0,00% 1,6000 1,6000 1,6000 10.940 17.504,00
    03/8/2021 1,6000 0,00% 1,6000 1,6000 1,6000 500 800,00
    02/8/2021 1,6000 0,00% 1,6000 1,6000 1,6000 ,00
    30/7/2021 1,6000 0,00% 1,6000 1,6000 1,6000 2.802 4.483,20
    29/7/2021 1,6000 0,00% 1,6000 1,6000 1,6000 100 160,00
    28/7/2021 1,6000 2,56% 1,5900 1,6000 1,5900 4.250 6.761,05
    27/7/2021 1,5600 0,00% 1,5600 1,5600 1,5600 32.575 51.794,25
    26/7/2021 1,5600 -1,27% 1,5800 1,5800 1,5600 8.426 13.214,68
    23/7/2021 1,5800 0,00% 1,5700 1,5900 1,5500 17.971 28.199,52
    22/7/2021 1,5800 0,00% 1,5800 1,5800 1,5700 25.449 39.986,33
    21/7/2021 1,5800 -0,63% 1,5900 1,5900 1,5800 15.789 24.980,02
    20/7/2021 1,5900 0,00% 1,5900 1,6000 1,5900 7.302 11.610,58
    19/7/2021 1,5900 -5,92% 1,6200 1,6200 1,5900 64.116 101.971,14
    16/7/2021 1,6900 4,32% 1,5900 1,6900 1,5900 1.010 1.606,90
    15/7/2021 1,6200 0,00% 1,6200 1,6200 1,6200 2.000 3.240,00
    14/7/2021 1,6200 1,25% 1,6000 1,6200 1,6000 10.620 17.004,40
    13/7/2021 1,6000 0,00% 1,6200 1,6200 1,6000 11.500 18.410,00
    12/7/2021 1,6000 0,00% 1,6000 1,6000 1,6000 ,00
    09/7/2021 1,6000 -1,23% 1,6400 1,6400 1,6000 3.249 5.256,36
    08/7/2021 1,6200 -1,22% 1,6200 1,6200 1,6200 1.000 1.620,00
    07/7/2021 1,6400 0,00% 1,6400 1,6400 1,6400 ,00
    06/7/2021 1,6400 -0,61% 1,6400 1,6400 1,6400 25.000 41.000,00
    05/7/2021 1,6500 0,00% 1,6500 1,6500 1,6500 4.995 8.241,75
    02/7/2021 1,6500 0,00% 1,6500 1,6500 1,6500 2.005 3.308,25
    01/7/2021 1,6500 -0,60% 1,6500 1,6500 1,6500 1.000 1.650,00
    30/6/2021 1,6600 3,75% 1,6400 1,6600 1,6400 11.500 18.980,00
    29/6/2021 1,6000 1,27% 1,5900 1,6000 1,5900 2.500 3.995,00
    28/6/2021 1,5800 0,64% 1,5800 1,5800 1,5800 3.000 4.740,00
    25/6/2021 1,5700 0,00% 1,5700 1,5700 1,5700 ,00
    24/6/2021 1,5700 0,00% 1,6000 1,6000 1,5700 7.000 11.140,00
    23/6/2021 1,5700 -7,10% 1,6300 1,6300 1,5600 20.835 33.651,45
    22/6/2021 1,6900 0,00% 1,7000 1,7000 1,6900 3.750 6.342,50
    18/6/2021 1,6900 -0,59% 1,7000 1,7000 1,6900 16.705 28.307,50
    17/6/2021 1,7000 0,00% 1,6900 1,7000 1,6900 10.110 17.162,00
    16/6/2021 1,7000 3,03% 1,6500 1,7000 1,6500 6.732 11.385,05
    15/6/2021 1,6500 -2,94% 1,6800 1,6800 1,6400 57.000 94.277,73
    14/6/2021 1,7000 6,92% 1,6000 1,7100 1,6000 90.535 152.914,77
    11/6/2021 1,5900 2,58% 1,5900 1,5900 1,5900 120 190,80
    10/6/2021 1,5500 -2,52% 1,5700 1,6000 1,5500 2.500 3.887,20
    09/6/2021 1,5900 2,58% 1,5700 1,5900 1,5700 977 1.534,78
    07/6/2021 1,5500 4,03% 1,5000 1,6000 1,4900 13.835 21.078,35
    04/6/2021 1,4900 0,00% 1,4900 1,4900 1,4900 ,00
    03/6/2021 1,4900 -1,32% 1,5000 1,5000 1,4800 3.138 4.682,00
    02/6/2021 1,5100 4,14% 1,4900 1,5100 1,4900 5.900 8.819,10
    01/6/2021 1,4500 0,69% 1,4900 1,4900 1,4500 2.100 3.049,00
    31/5/2021 1,4400 -2,70% 1,4400 1,4400 1,4400 1.200 1.728,00
    28/5/2021 1,4800 0,00% 1,4800 1,4800 1,4800 190 281,20
    27/5/2021 1,4800 0,00% 1,4600 1,4800 1,4200 3.860 5.561,80
    26/5/2021 1,4800 -1,33% 1,4800 1,4800 1,4800 100 148,00
    25/5/2021 1,5000 0,00% 1,5000 1,5000 1,5000 ,00
    24/5/2021 1,5000 4,17% 1,4400 1,5200 1,4400 21.000 30.526,94
    21/5/2021 1,4400 1,41% 1,4400 1,4400 1,4200 20.830 29.675,96
    19/5/2021 1,4200 0,00% 1,4200 1,4200 1,4200 8.000 11.360,00
    18/5/2021 1,4200 -0,70% 1,4300 1,4300 1,4200 7.891 11.223,47
    17/5/2021 1,4300 0,00% 1,4200 1,4300 1,4200 3.954 5.615,68
    14/5/2021 1,4300 -0,69% 1,4400 1,4400 1,4200 7.080 10.183,60
    13/5/2021 1,4400 0,00% 1,4400 1,4400 1,4400 ,00
    12/5/2021 1,4400 0,00% 1,4400 1,4400 1,4400 ,00
    11/5/2021 1,4400 0,00% 1,4200 1,4400 1,4200 8.020 11.468,80
    10/5/2021 1,4400 0,00% 1,4400 1,4400 1,4400 ,00
    07/5/2021 1,4400 0,00% 1,4400 1,4400 1,4400 ,00
    06/5/2021 1,4400 1,41% 1,4200 1,4400 1,4200 4.000 5.701,73
    05/5/2021 1,4200 0,71% 1,4100 1,4300 1,4100 12.173 17.187,39
    29/4/2021 1,4100 0,71% 1,4000 1,4200 1,4000 8.000 11.240,00
    28/4/2021 1,4000 -1,41% 1,4200 1,4200 1,4000 6.300 8.886,00
    27/4/2021 1,4200 -0,70% 1,4200 1,4200 1,4200 1.700 2.414,00
    26/4/2021 1,4300 1,42% 1,4100 1,4400 1,4100 9.200 13.125,13
    23/4/2021 1,4100 -2,08% 1,4400 1,4400 1,4100 2.000 2.831,44
    22/4/2021 1,4400 2,86% 1,4300 1,4400 1,4100 4.296 6.102,92
    21/4/2021 1,4000 0,00% 1,4000 1,4000 1,3900 8.806 12.325,34
    20/4/2021 1,4000 -1,41% 1,4100 1,4100 1,4000 6.000 8.405,00
    19/4/2021 1,4200 0,71% 1,4100 1,4300 1,4000 25.626 36.255,15
    16/4/2021 1,4100 2,17% 1,3800 1,4100 1,3800 20.089 28.005,87
    15/4/2021 1,3800 0,00% 1,3800 1,3900 1,3700 10.596 14.623,98
    14/4/2021 1,3800 -0,72% 1,3800 1,3800 1,3800 1.000 1.380,00
    13/4/2021 1,3900 0,72% 1,3800 1,3900 1,3800 1.622 2.238,58
    12/4/2021 1,3800 0,00% 1,3800 1,3800 1,3800 3.900 5.382,00
    09/4/2021 1,3800 0,00% 1,3800 1,3900 1,3700 10.932 15.075,36
    08/4/2021 1,3800 0,73% 1,3700 1,3800 1,3700 7.498 10.307,24
    07/4/2021 1,3700 0,74% 1,3600 1,3700 1,3600 6.455 8.788,80
    06/4/2021 1,3600 -0,73% 1,3700 1,3700 1,3600 2.045 2.789,95
    31/3/2021 1,3700 1,48% 1,3700 1,3700 1,3700 3.248 4.449,76
    30/3/2021 1,3500 0,00% 1,3500 1,3500 1,3500 2.884 3.893,40
    29/3/2021 1,3500 -0,74% 1,3600 1,3600 1,3500 1.048 1.415,28
    26/3/2021 1,3600 0,00% 1,3600 1,3600 1,3600 ,00
    23/3/2021 1,3600 1,49% 1,3600 1,3600 1,3600 536 728,96
    22/3/2021 1,3400 0,00% 1,3400 1,3700 1,3300 9.686 12.961,22
    19/3/2021 1,3400 -2,19% 1,3500 1,3500 1,3400 1.055 1.416,66
    18/3/2021 1,3700 0,00% 1,3700 1,3700 1,3700 ,00
    17/3/2021 1,3700 1,48% 1,3600 1,3700 1,3500 2.254 3.063,90
    16/3/2021 1,3500 0,00% 1,3500 1,3500 1,3500 500 675,00
    12/3/2021 1,3500 0,00% 1,3500 1,3500 1,3500 2.000 2.700,00
    11/3/2021 1,3500 -0,74% 1,3600 1,3600 1,3500 2.000 2.710,00
    10/3/2021 1,3600 0,00% 1,3600 1,3600 1,3600 1.650 2.244,00
    09/3/2021 1,3600 0,00% 1,3600 1,3600 1,3600 ,00
    08/3/2021 1,3600 1,49% 1,3500 1,3700 1,3500 5.830 7.919,10
    05/3/2021 1,3400 -2,90% 1,3500 1,3500 1,3300 3.000 4.020,00
    04/3/2021 1,3800 1,47% 1,3500 1,3800 1,3100 4.609 6.175,79
    03/3/2021 1,3600 0,00% 1,3600 1,3800 1,3500 1.805 2.440,53
    02/3/2021 1,3600 0,00% 1,3500 1,3600 1,3500 3.250 4.387,89
    01/3/2021 1,3600 0,74% 1,3500 1,3600 1,3500 2.589 3.505,86
    26/2/2021 1,3500 0,00% 1,3600 1,3600 1,3500 19.200 26.010,00
    25/2/2021 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    24/2/2021 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    23/2/2021 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    22/2/2021 1,3500 -1,46% 1,3700 1,3700 1,3500 7.000 9.530,00
    19/2/2021 1,3700 0,00% 1,3700 1,3700 1,3700 ,00
    18/2/2021 1,3700 -0,72% 1,3700 1,3700 1,3700 1.542 2.112,54
    17/2/2021 1,3800 0,00% 1,3700 1,3800 1,3700 2.150 2.965,50
    16/2/2021 1,3800 0,00% 1,3800 1,3800 1,3800 3.000 4.140,00
    15/2/2021 1,3800 0,73% 1,3700 1,3900 1,3700 2.500 3.455,00
    12/2/2021 1,3700 -1,44% 1,3700 1,3700 1,3700 1.000 1.370,00
    11/2/2021 1,3900 1,46% 1,3600 1,3900 1,3600 4.691 6.382,49
    10/2/2021 1,3700 0,00% 1,3700 1,3700 1,3700 ,00
    09/2/2021 1,3700 0,74% 1,3700 1,3700 1,3700 500 685,00
    08/2/2021 1,3600 -0,73% 1,3600 1,3600 1,3600 3.000 4.080,00
    05/2/2021 1,3700 0,00% 1,3700 1,3700 1,3700 2.000 2.740,00
    04/2/2021 1,3700 -1,44% 1,3600 1,3700 1,3500 9.400 12.730,00
    03/2/2021 1,3900 2,21% 1,3600 1,3900 1,3600 18.780 25.855,40
    02/2/2021 1,3600 0,00% 1,3600 1,3600 1,3600 ,00
    01/2/2021 1,3600 0,74% 1,3600 1,3600 1,3600 349 474,64
    29/1/2021 1,3500 -1,46% 1,3800 1,3800 1,3500 6.600 8.980,00
    28/1/2021 1,3700 2,24% 1,3700 1,3700 1,3700 700 959,00
    27/1/2021 1,3400 -1,47% 1,3600 1,3600 1,3400 10.579 14.245,65
    26/1/2021 1,3600 -0,73% 1,3600 1,3800 1,3600 5.122 6.968,36
    25/1/2021 1,3700 -1,44% 1,3700 1,3700 1,3700 800 1.096,00
    22/1/2021 1,3900 2,21% 1,4000 1,4000 1,3800 2.850 3.935,50
    21/1/2021 1,3600 0,00% 1,3600 1,3600 1,3600 2.978 4.050,08
    20/1/2021 1,3600 0,74% 1,3600 1,3600 1,3600 500 680,00
    19/1/2021 1,3500 0,00% 1,3500 1,3900 1,3500 6.500 8.778,16
    18/1/2021 1,3500 -2,88% 1,3500 1,3500 1,3500 6.000 8.100,00
    15/1/2021 1,3900 2,21% 1,3500 1,4000 1,3500 11.200 15.144,10
    14/1/2021 1,3600 0,74% 1,3500 1,3600 1,3500 52.450 71.328,75
    13/1/2021 1,3500 -0,74% 1,3500 1,3500 1,3500 875 1.181,25
    12/1/2021 1,3600 0,00% 1,3600 1,3600 1,3600 899 1.222,64
    11/1/2021 1,3600 0,74% 1,3600 1,3600 1,3600 1.100 1.496,00
    08/1/2021 1,3500 -3,57% 1,3600 1,3700 1,3500 27.001 36.481,37
    07/1/2021 1,4000 0,00% 1,3800 1,4000 1,3500 48.140 65.719,80
    05/1/2021 1,4000 0,00% 1,4000 1,4000 1,4000 17.475 24.465,00
    04/1/2021 1,4000 0,00% 1,3900 1,4100 1,3800 4.920 6.872,20
    31/12/2020 1,4000 -0,71% 1,3800 1,4100 1,3700 5.725 7.937,25
    30/12/2020 1,4100 0,71% 1,4000 1,4100 1,3700 19.405 27.086,24
    29/12/2020 1,4000 2,94% 1,3700 1,4200 1,3700 35.350 49.091,40
    28/12/2020 1,3600 0,00% 1,3700 1,3700 1,3400 9.205 12.553,30
    23/12/2020 1,3600 2,26% 1,3600 1,3600 1,3600 200 272,00
    22/12/2020 1,3300 0,76% 1,3300 1,3700 1,3200 8.315 11.045,94
    21/12/2020 1,3200 -2,22% 1,3300 1,3500 1,3200 14.200 18.820,00
    18/12/2020 1,3500 0,00% 1,3500 1,3500 1,3500 45 60,75
    17/12/2020 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    16/12/2020 1,3500 0,00% 1,3500 1,3500 1,3500 ,00
    15/12/2020 1,3500 0,00% 1,3500 1,3500 1,3500 1.000 1.350,00
    14/12/2020 1,3500 0,00% 1,3600 1,3600 1,3500 1.500 2.030,00
    11/12/2020 1,3500 -1,46% 1,3700 1,3700 1,3300 2.400 3.228,00
    10/12/2020 1,3700 -0,72% 1,3700 1,3700 1,3700 8 10,96
    09/12/2020 1,3800 2,99% 1,3500 1,3800 1,3200 27.105 36.295,25
    08/12/2020 1,3400 -1,47% 1,3700 1,3700 1,3400 2.000 2.710,00
    07/12/2020 1,3600 0,00% 1,3600 1,4800 1,3200 46.785 63.766,48
    04/12/2020 1,3600 7,09% 1,2700 1,3900 1,2700 46.972 61.061,78
    03/12/2020 1,2700 0,00% 1,2700 1,2700 1,2700 ,00
    02/12/2020 1,2700 0,79% 1,2700 1,2700 1,2700 100 127,00
    01/12/2020 1,2600 0,00% 1,2600 1,2700 1,2500 2.147 2.705,75
    30/11/2020 1,2600 -1,56% 1,2800 1,2800 1,2600 2.903 3.658,81
    27/11/2020 1,2800 0,00% 1,2800 1,2800 1,2800 ,00
    26/11/2020 1,2800 0,00% 1,2800 1,2800 1,2800 2.370 3.033,60
    25/11/2020 1,2800 5,79% 1,2400 1,2800 1,2400 4.400 5.598,00
    24/11/2020 1,2100 -2,42% 1,2100 1,2100 1,2100 40 48,40
    23/11/2020 1,2400 4,20% 1,2000 1,2400 1,2000 14.701 17.885,22
    20/11/2020 1,1900 7,21% 1,1000 1,1900 1,1000 8.100 9.112,82
    19/11/2020 1,1100 3,74% 1,1000 1,1200 1,0900 4.110 4.519,24
    18/11/2020 1,0700 3,88% 1,0400 1,1000 1,0400 17.817 18.942,10
    17/11/2020 1,0300 0,00% 1,0300 1,0400 1,0300 97.223 100.219,59
    16/11/2020 1,0300 0,00% 1,0300 1,0300 1,0200 47.000 48.360,00
    13/11/2020 1,0300 0,00% 1,0300 1,0300 1,0300 15.000 15.450,00
    12/11/2020 1,0300 0,00% 1,0300 1,0300 1,0300 17.515 18.040,45
    11/11/2020 1,0300 0,00% 1,0300 1,0300 1,0300 37.315 38.434,45
    10/11/2020 1,0300 0,00% 1,0300 1,0300 1,0300 37.012 38.122,36
    09/11/2020 1,0300 1,98% 1,0300 1,0300 1,0300 30.200 31.106,00
    06/11/2020 1,0100 1,00% 1,0100 1,0100 1,0100 8.597 8.682,97
    05/11/2020 1,0000 0,00% 1,0000 1,0000 1,0000 8 8,00
    04/11/2020 1,0000 0,00% 1,0000 1,0000 1,0000 ,00
    03/11/2020 1,0000 0,00% 1,0000 1,0000 1,0000 ,00
    02/11/2020 1,0000 0,00% 1,0000 1,0000 0,9900 5.380 5.376,70
    30/10/2020 1,0000 -0,99% 1,0000 1,0000 1,0000 750 750,00
    29/10/2020 1,0100 -1,94% 1,0200 1,0300 1,0000 13.252 13.343,40
    27/10/2020 1,0300 0,00% 1,0300 1,0300 1,0300 2.000 2.060,00
    26/10/2020 1,0300 0,00% 1,0300 1,0300 1,0300 9.120 9.393,60
    23/10/2020 1,0300 0,00% 1,0300 1,0300 1,0300 2.420 2.492,60
    22/10/2020 1,0300 0,00% 1,0300 1,0300 1,0300 ,00
    21/10/2020 1,0300 0,00% 1,0300 1,0300 1,0300 500 515,00
    20/10/2020 1,0300 0,00% 1,0300 1,0300 1,0300 5.000 5.150,00
    19/10/2020 1,0300 -3,74% 1,0400 1,0400 1,0300 10.700 11.048,00
    16/10/2020 1,0700 0,00% 1,0700 1,0700 1,0700 ,00
    15/10/2020 1,0700 0,94% 1,0600 1,0700 1,0600 2.600 2.768,00
    14/10/2020 1,0600 -0,93% 1,0700 1,0700 1,0600 3.150 3.344,00
    13/10/2020 1,0700 0,00% 1,0800 1,0800 1,0700 700 751,00
    12/10/2020 1,0700 -0,93% 1,0800 1,0800 1,0700 3.600 3.863,00
    09/10/2020 1,0800 1,89% 1,0700 1,0800 1,0700 2.160 2.322,80
    08/10/2020 1,0600 0,95% 1,0500 1,0600 1,0500 3.844 4.066,20
    07/10/2020 1,0500 0,00% 1,0500 1,0500 1,0500 ,00
    06/10/2020 1,0500 0,96% 1,0500 1,0500 1,0400 2.570 2.689,50
    05/10/2020 1,0400 0,00% 1,0400 1,0500 1,0400 2.600 2.704,86
    02/10/2020 1,0400 1,96% 1,0300 1,0400 1,0300 35.060 36.413,16
    30/9/2020 1,0200 -0,97% 1,0300 1,0300 1,0200 15.562 15.978,86
    29/9/2020 1,0300 1,98% 1,0100 1,0300 1,0100 2.390 2.441,70
    28/9/2020 1,0100 0,00% 1,0100 1,0100 1,0100 ,00
    25/9/2020 1,0100 0,00% 1,0300 1,0300 1,0100 4.000 4.060,00
    24/9/2020 1,0100 -0,98% 1,0200 1,0200 1,0100 4.200 4.262,00
    23/9/2020 1,0200 0,99% 1,0200 1,0200 1,0200 3.745 3.819,90
    22/9/2020 1,0100 0,00% 1,0100 1,0100 1,0100 4.500 4.545,00
    21/9/2020 1,0100 -0,98% 1,0300 1,0300 1,0100 10.200 10.353,50
    18/9/2020 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    17/9/2020 1,0200 0,00% 1,0100 1,0200 1,0100 2.200 2.242,00
    16/9/2020 1,0200 -0,97% 1,0200 1,0200 1,0200 30.000 30.600,00
    15/9/2020 1,0300 0,00% 1,0300 1,0300 1,0300 ,00
    14/9/2020 1,0300 1,98% 1,0100 1,0300 1,0100 3.320 3.367,70
    11/9/2020 1,0100 1,00% 1,0100 1,0100 1,0100 1.500 1.515,00
    10/9/2020 1,0000 0,00% 1,0200 1,0200 1,0000 1.650 1.653,00
    09/9/2020 1,0000 -0,99% 1,0200 1,0200 1,0000 1.744 1.771,00
    08/9/2020 1,0100 -0,98% 1,0200 1,0200 1,0100 3.693 3.736,86
    07/9/2020 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    04/9/2020 1,0200 0,00% 1,0200 1,0200 1,0200 1.567 1.598,34
    03/9/2020 1,0200 0,00% 1,0200 1,0200 1,0200 3.050 3.111,00
    02/9/2020 1,0200 0,00% 1,0200 1,0200 1,0200 ,00
    01/9/2020 1,0200 0,99% 1,0200 1,0200 1,0200 2.030 2.070,60
    31/8/2020 1,0100 -1,94% 1,0300 1,0300 1,0100 2.261 2.311,61
    28/8/2020 1,0300 0,00% 1,0300 1,0300 1,0300 ,00
    27/8/2020 1,0300 3,00% 1,0200 1,0300 1,0200 4.110 4.215,20
    26/8/2020 1,0000 -1,96% 1,0000 1,0000 1,0000 3.000 3.000,00
    25/8/2020 1,0200 0,00% 1,0200 1,0200 1,0200 130 132,60
    24/8/2020 1,0200 0,00% 1,0200 1,0200 1,0200 115 117,30
    21/8/2020 1,0200 0,00% 1,0300 1,0300 1,0200 6.500 6.680,00
    20/8/2020 1,0200 0,00% 1,0200 1,0200 1,0200 200 204,00
    19/8/2020 1,0200 0,99% 1,0200 1,0200 1,0200 20 20,40
    18/8/2020 1,0100 -0,98% 1,0100 1,0100 1,0000 4.200 4.239,99
    17/8/2020 1,0200 -0,97% 1,0200 1,0200 1,0200 5.000 5.100,00
    14/8/2020 1,0300 0,00% 1,0300 1,0300 1,0300 1.500 1.545,00
    13/8/2020 1,0300 0,00% 1,0300 1,0300 1,0300 4.800 4.944,00
    12/8/2020 1,0300 -2,83% 1,0300 1,0300 1,0300 8.000 8.240,00
    11/8/2020 1,0600 -1,85% 1,0700 1,0700 1,0600 1.050 1.120,50
    10/8/2020 1,0800 2,86% 1,0800 1,0800 1,0500 2.385 2.548,80
    07/8/2020 1,0500 0,00% 1,0500 1,0500 1,0500 4.896 5.140,80
    06/8/2020 1,0500 -1,87% 1,0600 1,0600 1,0500 10.404 11.011,14
    05/8/2020 1,0700 0,00% 1,0800 1,0800 1,0700 24.200 26.125,00
    04/8/2020 1,0700 1,90% 1,0800 1,0800 1,0700 14.590 15.640,70
    03/8/2020 1,0500 -0,94% 1,0500 1,0500 1,0500 3.000 3.150,00
    31/7/2020 1,0600 0,95% 1,0600 1,0600 1,0500 1.800 1.898,00
    30/7/2020 1,0500 -2,78% 1,0500 1,0500 1,0500 1.000 1.050,00
    29/7/2020 1,0800 2,86% 1,0500 1,0800 1,0500 2.200 2.327,40
    28/7/2020 1,0500 0,00% 1,0500 1,0500 1,0500 2.880 3.024,00
    27/7/2020 1,0500 -0,94% 1,0500 1,0500 1,0500 2.300 2.415,00
    24/7/2020 1,0600 -1,85% 1,0500 1,0800 1,0500 8.419 8.967,13
    23/7/2020 1,0800 0,93% 1,0800 1,0800 1,0800 2.000 2.160,00
    22/7/2020 1,0700 0,94% 1,0600 1,0700 1,0600 1.025 1.086,75
    21/7/2020 1,0600 0,95% 1,0600 1,0800 1,0600 16.344 17.600,58
    20/7/2020 1,0500 0,00% 1,0500 1,0500 1,0500 ,00
    17/7/2020 1,0500 -0,94% 1,0500 1,0500 1,0500 2.880 3.024,00
    16/7/2020 1,0600 0,00% 1,0800 1,0800 1,0400 3.780 4.007,40
    15/7/2020 1,0600 -4,50% 1,0600 1,0600 1,0600 1.615 1.711,90
    14/7/2020 1,1100 0,00% 1,1100 1,1100 1,1100 ,00
    13/7/2020 1,1100 7,77% 1,1100 1,1100 1,1100 20 22,20
    10/7/2020 1,0300 0,98% 1,0400 1,0400 1,0300 4.685 4.848,40
    09/7/2020 1,0200 2,00% 1,0200 1,0200 1,0200 4.352 4.439,04
    08/7/2020 1,0000 0,00% 1,0300 1,0300 1,0000 1.485 1.510,08
    06/7/2020 1,0000 0,00% 1,0000 1,0000 1,0000 ,00
    03/7/2020 1,0000 0,50% 1,0000 1,0300 0,9950 3.540 3.538,70
    02/7/2020 0,9950 0,51% 0,9950 0,9950 0,9950 1.000 995,00
    01/7/2020 0,9900 1,02% 0,9900 0,9900 0,9900 2.010 1.989,90
    30/6/2020 0,9800 0,00% 0,9800 0,9900 0,9650 79.490 77.763,10

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,0884 13,04 % 0,0102 1.887.156
    ΒΙΝΤΑ 5,1000 8,97 % 0,4200 20
    ΣΙΔΜΑ 1,9900 8,74 % 0,1600 13.089
    ΕΠΣΙΛ 13,9000 8,17 % 1,0500 11.720
    ΚΟΡΔΕ 0,5020 6,81 % 0,0320 125.728
    ΑΝΕΚ 0,0815 5,84 % 0,0045 64.590
    ΠΡΕΜΙΑ 1,6100 5,23 % 0,0800 144.412
    ΑΤΤΙΚΑ 1,1800 4,89 % 0,0550 251.391
    ΙΝΤΚΑ 2,4100 4,78 % 0,1100 232.988
    ΛΕΒΠ 0,3780 4,42 % 0,0160 15.100
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΤ 0,9200 -6,50 % -0,0640 6.003
    ΦΟΥΝΤΛ 0,7000 -5,41 % -0,0400 2.000
    ΦΡΙΓΟ 0,1970 -5,29 % -0,0110 507.036
    ΝΑΚΑΣ 1,9900 -5,24 % -0,1100 10
    ΚΛΜ 0,6880 -5,23 % -0,0380 45.522
    ΙΝΛΟΤ 0,5550 -5,13 % -0,0300 727.396
    ΛΟΓΟΣ 1,1400 -5,00 % -0,0600 100
    ΛΑΝΑΚ 1,2200 -4,69 % -0,0600 1.439
    ΝΙΚΑΣ 1,2200 -4,69 % -0,0600 944
    ΜΟΤΟ 1,4150 -3,74 % -0,0550 60.883
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 0,0150 17.219.836
    ΠΕΙΡ 1,4160 0,64 % 0,0090 14.164.268
    ΟΠΑΠ 13,7900 0,66 % 0,0900 11.853.167
    ΟΤΕ 16,3000 0,40 % 0,0650 11.617.683
    ΑΛΦΑ 1,1700 1,30 % 0,0150 11.338.543
    ΜΠΕΛΑ 13,8700 3,66 % 0,4900 11.304.211
    ΕΤΕ 2,6400 1,93 % 0,0500 9.079.820
    ΛΑΜΔΑ 7,6700 -0,07 % -0,0050 7.475.575
    ΜΥΤΙΛ 15,6500 -0,70 % -0,1100 7.475.265
    ΜΟΗ 13,6000 1,57 % 0,2100 4.268.360
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 17,22εκ.
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 14,16εκ.
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 11,34εκ.
    ΕΤΕ 2,6400 1,93 % 3.463.081 9,08εκ.
    ΜΙΓ 0,0330 0,61 % 2.589.382 85.650
    ΑΤΤ 0,0884 13,04 % 1.887.156 163,9χιλ.
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 7,48εκ.
    ΟΠΑΠ 13,7900 0,66 % 862.590 11,85εκ.
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 11,30εκ.
    ΚΑΙΡΟΜΕΖ 0,1278 0,63 % 759.230 95.546
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,8900 2,12 % 27.131 0,89 %
    ΠΕΙΡ 1,4160 0,64 % 9.996.364 0,80 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 0,70 %
    ΜΠΕΛΑ 13,8700 3,66 % 820.468 0,60 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 0,59 %
    ΛΑΜΔΑ 7,6700 -0,07 % 980.671 0,55 %
    ΕΥΡΩΒ 0,8630 1,77 % 20.145.068 0,54 %
    ΙΝΛΟΤ 0,5550 -5,13 % 727.396 0,48 %
    ΑΛΦΑ 1,1700 1,30 % 9.732.692 0,41 %
    ΑΤΤ 0,0884 13,04 % 1.887.156 0,41 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,0884 13,04 % 1.887.156 22,38 %
    ΛΕΒΠ 0,3780 4,42 % 15.100 17,68 %
    ΑΚΡΙΤ 0,6450 0,00 % 79 10,85 %
    ΑΝΕΚ 0,0815 5,84 % 64.590 10,39 %
    ΚΟΡΔΕ 0,5020 6,81 % 125.728 10,21 %
    ΙΝΤΕΤ 0,9200 -6,50 % 6.003 9,35 %
    ΟΠΤΡΟΝ 2,2800 -0,87 % 513 8,70 %
    ΕΠΣΙΛ 13,9000 8,17 % 11.720 8,17 %
    ΣΠΙ 0,8200 1,86 % 14.820 8,07 %
    ΙΝΤΕΚ 3,5800 -1,65 % 4.707 7,42 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%