| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)
4,6200 €
0,1600 (3,59%)
- Άνοιγμα 4,4400
- Υψηλό 4,6400
- Χαμηλό 4,4400
- Όγκος 3.130
- Τζίρος 14.318 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 04/4/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 03/4/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 31/3/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,0800 | 4.391 | 9.188,88 |
| 30/3/2023 | 2,1000 | 0,96% | 2,1000 | 2,1000 | 2,1000 | 1.720 | 3.612,00 |
| 29/3/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 28/3/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 2.000 | 4.160,00 |
| 27/3/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 24/3/2023 | 2,0800 | -0,95% | 2,0800 | 2,0800 | 2,0800 | 1.050 | 2.184,00 |
| 23/3/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 22/3/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 200 | 420,00 |
| 21/3/2023 | 2,1000 | 0,96% | 2,1000 | 2,1000 | 2,1000 | 100 | 210,00 |
| 20/3/2023 | 2,0800 | 0,00% | 2,0600 | 2,1000 | 2,0000 | 14.380 | 29.111,90 |
| 17/3/2023 | 2,0800 | -0,95% | 2,0800 | 2,1000 | 2,0800 | 1.600 | 3.330,00 |
| 16/3/2023 | 2,1000 | -1,87% | 2,1000 | 2,1000 | 2,0800 | 5.300 | 11.080,00 |
| 15/3/2023 | 2,1400 | 0,00% | 2,1400 | 2,1600 | 2,0800 | 38.900 | 83.010,36 |
| 14/3/2023 | 2,1400 | 3,88% | 2,1200 | 2,1400 | 2,1200 | 1.493 | 3.194,02 |
| 13/3/2023 | 2,0600 | -3,74% | 2,0600 | 2,1400 | 2,0400 | 5.450 | 11.350,40 |
| 10/3/2023 | 2,1400 | 0,00% | 2,1000 | 2,1400 | 2,0800 | 5.100 | 10.714,00 |
| 09/3/2023 | 2,1400 | 0,94% | 2,1200 | 2,1400 | 2,1200 | 6.000 | 12.820,00 |
| 08/3/2023 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 1.500 | 3.180,00 |
| 07/3/2023 | 2,1200 | -2,75% | 2,1400 | 2,1400 | 2,1200 | 5.850 | 12.502,00 |
| 06/3/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 524 | 1.142,32 |
| 03/3/2023 | 2,1800 | 1,87% | 2,0800 | 2,1800 | 2,0800 | 21.450 | 45.341,00 |
| 02/3/2023 | 2,1400 | -1,83% | 2,1400 | 2,2000 | 2,1000 | 18.750 | 39.641,84 |
| 01/3/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.500 | 3.270,00 |
| 28/2/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 5.450 | 11.881,00 |
| 24/2/2023 | 2,1800 | 3,81% | 2,1200 | 2,2000 | 2,1200 | 89.100 | 192.609,02 |
| 23/2/2023 | 2,1000 | -1,87% | 2,1000 | 2,1000 | 2,1000 | 200 | 420,00 |
| 22/2/2023 | 2,1400 | -2,73% | 2,1400 | 2,1400 | 2,0800 | 9.250 | 19.546,80 |
| 21/2/2023 | 2,2000 | 6,80% | 2,0600 | 2,2000 | 2,0600 | 15.438 | 32.319,28 |
| 20/2/2023 | 2,0600 | 1,98% | 2,0400 | 2,0600 | 2,0400 | 19.563 | 40.110,52 |
| 17/2/2023 | 2,0200 | -0,98% | 2,0200 | 2,0200 | 2,0200 | 4.695 | 9.483,90 |
| 16/2/2023 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 1.000 | 2.040,00 |
| 15/2/2023 | 2,0400 | 2,00% | 2,0000 | 2,0400 | 2,0000 | 9.408 | 18.975,58 |
| 14/2/2023 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 2.780 | 5.560,00 |
| 13/2/2023 | 1,9900 | -0,50% | 2,0000 | 2,0000 | 1,9700 | 27.442 | 54.395,39 |
| 10/2/2023 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 2.000 | 4.000,00 |
| 09/2/2023 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 08/2/2023 | 2,0200 | 1,00% | 2,0200 | 2,0200 | 2,0200 | 4.115 | 8.312,30 |
| 07/2/2023 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/2/2023 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 4.750 | 9.500,00 |
| 03/2/2023 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 1.635 | 3.270,00 |
| 02/2/2023 | 1,9900 | -0,50% | 1,9900 | 1,9900 | 1,9900 | 2.000 | 3.980,00 |
| 01/2/2023 | 2,0000 | 0,00% | 1,9900 | 2,0000 | 1,9900 | 316 | 629,34 |
| 31/1/2023 | 2,0000 | 1,01% | 1,9900 | 2,0000 | 1,9900 | 4.764 | 9.507,00 |
| 30/1/2023 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9800 | 7.170 | 14.206,30 |
| 27/1/2023 | 2,0000 | 0,50% | 2,0000 | 2,0200 | 2,0000 | 2.500 | 5.004,00 |
| 26/1/2023 | 1,9900 | 0,00% | 1,9800 | 1,9900 | 1,9800 | 17.064 | 33.856,72 |
| 25/1/2023 | 1,9900 | 0,51% | 1,9800 | 1,9900 | 1,9800 | 8.700 | 17.266,00 |
| 24/1/2023 | 1,9800 | -1,98% | 1,9900 | 1,9900 | 1,9800 | 6.279 | 12.445,42 |
| 23/1/2023 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 20/1/2023 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 19/1/2023 | 2,0200 | 1,51% | 2,0000 | 2,0200 | 2,0000 | 260 | 525,00 |
| 18/1/2023 | 1,9900 | -0,50% | 1,9900 | 1,9900 | 1,9900 | 700 | 1.393,00 |
| 17/1/2023 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 255 | 510,00 |
| 16/1/2023 | 1,9900 | -1,49% | 2,0000 | 2,0000 | 1,9800 | 1.319 | 2.623,00 |
| 13/1/2023 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 12/1/2023 | 2,0200 | 4,12% | 1,9600 | 2,0200 | 1,9000 | 23.048 | 45.072,36 |
| 11/1/2023 | 1,9400 | 1,57% | 1,9600 | 1,9800 | 1,9400 | 5.430 | 10.563,32 |
| 10/1/2023 | 1,9100 | -1,04% | 1,9200 | 1,9200 | 1,9100 | 2.800 | 5.353,00 |
| 09/1/2023 | 1,9300 | -0,52% | 1,9300 | 1,9300 | 1,9300 | 7.000 | 13.510,00 |
| 05/1/2023 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 2.164 | 4.198,16 |
| 04/1/2023 | 1,9400 | 0,52% | 1,9500 | 1,9600 | 1,9100 | 1.622 | 3.143,02 |
| 03/1/2023 | 1,9300 | 0,00% | 1,9300 | 1,9600 | 1,9100 | 41.550 | 80.130,00 |
| 02/1/2023 | 1,9300 | 1,58% | 1,9200 | 1,9500 | 1,9000 | 42.200 | 81.190,00 |
| 30/12/2022 | 1,9000 | -1,04% | 1,9000 | 1,9000 | 1,9000 | 2.639 | 5.014,10 |
| 29/12/2022 | 1,9200 | 0,52% | 1,9100 | 1,9200 | 1,9100 | 920 | 1.764,20 |
| 28/12/2022 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 27/12/2022 | 1,9100 | 1,60% | 1,8700 | 1,9100 | 1,8700 | 5.281 | 10.072,63 |
| 23/12/2022 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 22/12/2022 | 1,8800 | -1,05% | 1,9000 | 1,9000 | 1,8700 | 2.570 | 4.831,47 |
| 21/12/2022 | 1,9000 | 0,00% | 1,9100 | 1,9100 | 1,9000 | 3.030 | 5.767,00 |
| 20/12/2022 | 1,9000 | 1,06% | 1,8800 | 1,9000 | 1,8800 | 348 | 656,24 |
| 19/12/2022 | 1,8800 | -1,05% | 1,8800 | 1,8800 | 1,8800 | 550 | 1.034,00 |
| 16/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 15/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 14/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 39 | 74,10 |
| 12/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8700 | 3.050 | 5.747,00 |
| 09/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/12/2022 | 1,9000 | -1,04% | 1,9000 | 1,9000 | 1,9000 | 23 | 43,70 |
| 07/12/2022 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 06/12/2022 | 1,9200 | 2,13% | 1,8800 | 1,9200 | 1,8800 | 4.500 | 8.531,20 |
| 05/12/2022 | 1,8800 | -1,05% | 1,8800 | 1,8800 | 1,8600 | 3.030 | 5.682,40 |
| 02/12/2022 | 1,9000 | -3,06% | 1,9200 | 1,9200 | 1,9000 | 3.350 | 6.395,00 |
| 01/12/2022 | 1,9600 | 3,70% | 1,9000 | 1,9700 | 1,9000 | 6.087 | 11.791,87 |
| 30/11/2022 | 1,8900 | 0,00% | 1,9000 | 1,9000 | 1,8900 | 500 | 946,00 |
| 29/11/2022 | 1,8900 | 3,28% | 1,8300 | 1,9000 | 1,8300 | 9.095 | 16.809,87 |
| 28/11/2022 | 1,8300 | 1,67% | 1,8000 | 1,8300 | 1,8000 | 1.450 | 2.623,50 |
| 25/11/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/11/2022 | 1,8000 | 4,05% | 1,7300 | 1,8100 | 1,7300 | 35.497 | 62.681,98 |
| 23/11/2022 | 1,7300 | 0,00% | 1,7200 | 1,7300 | 1,7200 | 3.420 | 5.916,29 |
| 22/11/2022 | 1,7300 | 1,76% | 1,7300 | 1,7300 | 1,7300 | 1.000 | 1.730,00 |
| 21/11/2022 | 1,7000 | 0,00% | 1,7300 | 1,7300 | 1,7000 | 2.010 | 3.417,30 |
| 18/11/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 5.300 | 9.010,00 |
| 17/11/2022 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,7000 | 3.100 | 5.270,00 |
| 16/11/2022 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6800 | 9.255 | 15.640,90 |
| 15/11/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 525 | 892,50 |
| 14/11/2022 | 1,7000 | 0,00% | 1,7300 | 1,7300 | 1,7000 | 4.640 | 7.889,20 |
| 11/11/2022 | 1,7000 | 0,00% | 1,7300 | 1,7300 | 1,7000 | 5.120 | 8.732,10 |
| 10/11/2022 | 1,7000 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 1.800 | 3.060,00 |
| 09/11/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 08/11/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 07/11/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 04/11/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 03/11/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 02/11/2022 | 1,7200 | 1,18% | 1,7000 | 1,7200 | 1,7000 | 1.000 | 1.710,00 |
| 01/11/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 31/10/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.499 | 2.548,30 |
| 27/10/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/10/2022 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,7000 | 1 | 1,70 |
| 25/10/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 24/10/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 21/10/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 20/10/2022 | 1,7300 | 1,76% | 1,7100 | 1,7300 | 1,7100 | 2.750 | 4.730,50 |
| 19/10/2022 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,7000 | 10.000 | 17.000,00 |
| 18/10/2022 | 1,7300 | 0,00% | 1,7000 | 1,7300 | 1,7000 | 2.957 | 5.047,67 |
| 17/10/2022 | 1,7300 | 0,58% | 1,7300 | 1,7300 | 1,7300 | 1.100 | 1.903,00 |
| 14/10/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 2.500 | 4.300,00 |
| 13/10/2022 | 1,7200 | -0,58% | 1,7000 | 1,7300 | 1,7000 | 13.400 | 23.110,00 |
| 12/10/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 11/10/2022 | 1,7300 | 0,58% | 1,7300 | 1,7300 | 1,7300 | 75 | 129,75 |
| 10/10/2022 | 1,7200 | -0,58% | 1,7100 | 1,7200 | 1,7100 | 3.012 | 5.150,64 |
| 07/10/2022 | 1,7300 | -0,57% | 1,7300 | 1,7300 | 1,7300 | 819 | 1.416,87 |
| 06/10/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 570 | 991,80 |
| 05/10/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 04/10/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 03/10/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 30/9/2022 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,7000 | 10.260 | 17.588,50 |
| 29/9/2022 | 1,7500 | 0,00% | 1,7200 | 1,7500 | 1,7200 | 3.700 | 6.370,00 |
| 28/9/2022 | 1,7500 | -0,57% | 1,7500 | 1,7600 | 1,7500 | 1.870 | 3.273,20 |
| 27/9/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 51 | 89,76 |
| 26/9/2022 | 1,7600 | 1,73% | 1,7300 | 1,8200 | 1,7300 | 40.059 | 70.075,38 |
| 23/9/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 8.159 | 14.115,07 |
| 22/9/2022 | 1,7300 | -0,57% | 1,7000 | 1,7300 | 1,7000 | 10.041 | 17.297,86 |
| 21/9/2022 | 1,7400 | 1,75% | 1,7200 | 1,7400 | 1,7200 | 10.681 | 18.375,82 |
| 20/9/2022 | 1,7100 | 1,18% | 1,7000 | 1,7100 | 1,6900 | 13.195 | 22.477,45 |
| 19/9/2022 | 1,6900 | -1,74% | 1,7100 | 1,7100 | 1,6900 | 2.059 | 3.506,39 |
| 16/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 16.650 | 28.638,00 |
| 15/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 3.200 | 5.504,00 |
| 14/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 5.215 | 8.969,80 |
| 13/9/2022 | 1,7200 | 0,58% | 1,7100 | 1,7200 | 1,7100 | 15.305 | 26.314,60 |
| 12/9/2022 | 1,7100 | -0,58% | 1,7100 | 1,7100 | 1,7100 | 2.000 | 3.420,00 |
| 09/9/2022 | 1,7200 | -1,15% | 1,7200 | 1,7300 | 1,7100 | 10.244 | 17.622,51 |
| 08/9/2022 | 1,7400 | 1,16% | 1,7200 | 1,7400 | 1,7200 | 22.750 | 39.235,00 |
| 07/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 3.290 | 5.658,80 |
| 06/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 633 | 1.088,76 |
| 05/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 02/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7200 | 40.500 | 69.665,00 |
| 01/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7200 | 20.000 | 34.450,00 |
| 31/8/2022 | 1,7200 | -0,58% | 1,7200 | 1,7400 | 1,7200 | 67.100 | 115.660,40 |
| 30/8/2022 | 1,7300 | -0,57% | 1,7300 | 1,7500 | 1,7000 | 47.156 | 81.260,84 |
| 29/8/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 274 | 476,76 |
| 26/8/2022 | 1,7400 | -0,57% | 1,7400 | 1,7400 | 1,7400 | 570 | 991,80 |
| 25/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7400 | 4.316 | 7.523,00 |
| 24/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7700 | 1,7500 | 13.700 | 23.999,00 |
| 23/8/2022 | 1,7500 | 0,00% | 1,7400 | 1,7600 | 1,7400 | 11.215 | 19.590,85 |
| 22/8/2022 | 1,7500 | -0,57% | 1,7500 | 1,7500 | 1,7500 | 11.000 | 19.250,00 |
| 19/8/2022 | 1,7600 | 0,57% | 1,7700 | 1,7700 | 1,7400 | 1.450 | 2.537,50 |
| 18/8/2022 | 1,7500 | 0,00% | 1,7600 | 1,7700 | 1,7500 | 66.444 | 116.295,88 |
| 17/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7700 | 1,7500 | 18.100 | 31.687,00 |
| 16/8/2022 | 1,7500 | -1,13% | 1,7500 | 1,7500 | 1,7500 | 2.000 | 3.500,00 |
| 12/8/2022 | 1,7700 | 1,14% | 1,7500 | 1,7700 | 1,7500 | 2.040 | 3.580,80 |
| 11/8/2022 | 1,7500 | 0,00% | 1,7600 | 1,7800 | 1,7500 | 9.110 | 15.964,77 |
| 10/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 09/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 08/8/2022 | 1,7500 | -1,13% | 1,7500 | 1,7700 | 1,7500 | 2.150 | 3.765,50 |
| 05/8/2022 | 1,7700 | 1,14% | 1,7500 | 1,7800 | 1,7500 | 18.000 | 31.630,47 |
| 04/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7700 | 1,7400 | 14.051 | 24.600,23 |
| 03/8/2022 | 1,7500 | -0,57% | 1,7500 | 1,7600 | 1,7500 | 10.500 | 18.385,00 |
| 02/8/2022 | 1,7600 | 0,57% | 1,7500 | 1,7800 | 1,7500 | 2.019 | 3.543,82 |
| 01/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 8.000 | 14.000,00 |
| 29/7/2022 | 1,7500 | -0,57% | 1,7800 | 1,7800 | 1,7500 | 6.023 | 10.540,94 |
| 28/7/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 200 | 352,00 |
| 27/7/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 26/7/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 25/7/2022 | 1,7600 | -0,56% | 1,7800 | 1,7800 | 1,7100 | 72.840 | 127.407,80 |
| 22/7/2022 | 1,7700 | 1,72% | 1,7700 | 1,7700 | 1,7700 | 530 | 938,10 |
| 21/7/2022 | 1,7400 | 0,00% | 1,7300 | 1,7400 | 1,7300 | 3.472 | 6.016,56 |
| 20/7/2022 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,7400 | 2.000 | 3.499,68 |
| 19/7/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1.035 | 1.811,25 |
| 18/7/2022 | 1,7500 | -0,57% | 1,7500 | 1,7500 | 1,7500 | 1.000 | 1.750,00 |
| 15/7/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7500 | 5.012 | 8.771,12 |
| 14/7/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 3.000 | 5.280,00 |
| 13/7/2022 | 1,7600 | -0,56% | 1,7600 | 1,7600 | 1,7600 | 2.000 | 3.520,00 |
| 12/7/2022 | 1,7700 | 1,14% | 1,7700 | 1,7700 | 1,7700 | 456 | 836,76 |
| 11/7/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 08/7/2022 | 1,7500 | 0,57% | 1,7500 | 1,7500 | 1,7500 | 228 | 399,00 |
| 07/7/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 2.000 | 3.480,00 |
| 06/7/2022 | 1,7400 | -3,33% | 1,8000 | 1,8000 | 1,7400 | 764 | 1.367,86 |
| 05/7/2022 | 1,8000 | 2,86% | 1,7800 | 1,8000 | 1,7800 | 27.214 | 50.584,62 |
| 04/7/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 175 | 306,25 |
| 01/7/2022 | 1,7500 | -1,69% | 1,7500 | 1,7500 | 1,7300 | 14.752 | 25.803,10 |
| 30/6/2022 | 1,7800 | -0,56% | 1,8000 | 1,8000 | 1,7800 | 6.555 | 11.679,00 |
| 29/6/2022 | 1,7900 | -4,79% | 1,8000 | 1,8000 | 1,7900 | 7.015 | 12.587,10 |
| 28/6/2022 | 1,8800 | 1,08% | 1,8700 | 1,8900 | 1,8700 | 1.785 | 3.361,15 |
| 27/6/2022 | 1,8600 | -0,53% | 1,8500 | 1,8700 | 1,8500 | 4.025 | 7.466,25 |
| 24/6/2022 | 1,8700 | 2,19% | 1,8500 | 1,8700 | 1,8500 | 1.300 | 2.422,50 |
| 23/6/2022 | 1,8300 | -1,08% | 1,8500 | 1,8500 | 1,8300 | 75 | 137,75 |
| 22/6/2022 | 1,8500 | 0,00% | 1,8600 | 1,8600 | 1,8500 | 375 | 694,75 |
| 21/6/2022 | 1,8500 | 0,54% | 1,8500 | 1,8500 | 1,8500 | 250 | 462,50 |
| 20/6/2022 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 1.500 | 2.760,00 |
| 17/6/2022 | 1,8400 | -2,65% | 1,8500 | 1,8700 | 1,8000 | 14.919 | 27.129,36 |
| 16/6/2022 | 1,8900 | 1,07% | 1,8900 | 1,8900 | 1,8900 | 50 | 94,50 |
| 15/6/2022 | 1,8700 | -0,53% | 1,8600 | 1,8900 | 1,8600 | 12.700 | 23.663,00 |
| 14/6/2022 | 1,8800 | -0,53% | 1,8300 | 1,8900 | 1,8300 | 3.600 | 6.716,00 |
| 10/6/2022 | 1,8900 | 0,00% | 1,8500 | 1,8900 | 1,8400 | 1.473 | 2.720,42 |
| 09/6/2022 | 1,8900 | 2,72% | 1,8200 | 1,8900 | 1,8200 | 2.317 | 4.218,13 |
| 08/6/2022 | 1,8400 | -2,65% | 1,8400 | 1,8400 | 1,8400 | 100 | 184,00 |
| 07/6/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 06/6/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 03/6/2022 | 1,8900 | 3,85% | 1,8900 | 1,8900 | 1,8900 | 45 | 85,05 |
| 02/6/2022 | 1,8200 | -3,70% | 1,8800 | 1,8800 | 1,8200 | 2.105 | 3.850,38 |
| 01/6/2022 | 1,8900 | -2,07% | 1,9000 | 1,9000 | 1,8900 | 1.209 | 2.296,55 |
| 31/5/2022 | 1,9300 | 2,66% | 1,9300 | 1,9300 | 1,9300 | 300 | 579,00 |
| 30/5/2022 | 1,8800 | 3,30% | 1,9000 | 1,9900 | 1,8300 | 8.746 | 16.271,40 |
| 27/5/2022 | 1,8200 | -1,62% | 1,8200 | 1,8400 | 1,8200 | 3.200 | 5.829,00 |
| 26/5/2022 | 1,8500 | 1,65% | 1,8000 | 1,9000 | 1,8000 | 6.500 | 11.866,00 |
| 25/5/2022 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 1.000 | 1.820,00 |
| 24/5/2022 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 23/5/2022 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 20/5/2022 | 1,8200 | -1,09% | 1,8200 | 1,8200 | 1,8100 | 3.585 | 6.516,85 |
| 19/5/2022 | 1,8400 | -2,13% | 1,8400 | 1,8400 | 1,8400 | 1.000 | 1.840,00 |
| 18/5/2022 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8800 | 1.605 | 3.017,40 |
| 17/5/2022 | 1,8400 | -2,13% | 1,8500 | 1,8500 | 1,8200 | 3.500 | 6.431,00 |
| 16/5/2022 | 1,8800 | -1,05% | 1,8800 | 1,8800 | 1,8800 | 2.938 | 5.523,44 |
| 13/5/2022 | 1,9000 | -2,56% | 1,9500 | 1,9500 | 1,8100 | 3.684 | 7.012,80 |
| 12/5/2022 | 1,9500 | 4,84% | 1,8600 | 1,9600 | 1,8600 | 2.674 | 5.003,83 |
| 11/5/2022 | 1,8600 | -1,59% | 1,8800 | 1,8800 | 1,8600 | 641 | 1.199,17 |
| 10/5/2022 | 1,8900 | -2,07% | 1,9300 | 1,9300 | 1,8800 | 4.960 | 9.478,80 |
| 09/5/2022 | 1,9300 | -0,52% | 1,9400 | 1,9600 | 1,8100 | 4.589 | 8.690,97 |
| 06/5/2022 | 1,9400 | -2,02% | 1,9700 | 1,9700 | 1,9400 | 10.665 | 20.836,05 |
| 05/5/2022 | 1,9800 | -1,98% | 2,0200 | 2,0200 | 1,9800 | 5.225 | 10.380,64 |
| 04/5/2022 | 2,0200 | -0,98% | 1,9800 | 2,0200 | 1,9800 | 2.135 | 4.257,10 |
| 03/5/2022 | 2,0400 | -0,97% | 2,0200 | 2,0400 | 2,0200 | 2.000 | 4.060,00 |
| 29/4/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 1.380 | 2.842,80 |
| 28/4/2022 | 2,0600 | 1,98% | 2,0200 | 2,0600 | 2,0200 | 2.150 | 4.372,36 |
| 27/4/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0000 | 4.456 | 8.941,12 |
| 21/4/2022 | 2,0200 | 1,51% | 2,0200 | 2,0200 | 2,0200 | 430 | 868,60 |
| 20/4/2022 | 1,9900 | 0,00% | 1,9900 | 2,0200 | 1,9800 | 7.900 | 15.719,90 |
| 19/4/2022 | 1,9900 | 0,00% | 2,0000 | 2,0000 | 1,9900 | 2.200 | 4.398,00 |
| 14/4/2022 | 1,9900 | 0,51% | 1,9800 | 1,9900 | 1,9700 | 5.212 | 10.361,64 |
| 13/4/2022 | 1,9800 | 1,02% | 1,9800 | 1,9800 | 1,9800 | 1.800 | 3.564,00 |
| 12/4/2022 | 1,9600 | 0,00% | 1,9700 | 1,9700 | 1,9600 | 5.100 | 10.016,50 |
| 11/4/2022 | 1,9600 | 0,00% | 1,9700 | 1,9700 | 1,9500 | 1.692 | 3.314,52 |
| 08/4/2022 | 1,9600 | 1,03% | 1,9400 | 1,9600 | 1,9400 | 3.333 | 6.489,43 |
| 07/4/2022 | 1,9400 | -2,02% | 1,9600 | 1,9700 | 1,9400 | 1.506 | 2.952,67 |
| 06/4/2022 | 1,9800 | 1,02% | 1,9600 | 1,9800 | 1,9600 | 552 | 1.082,96 |
| 05/4/2022 | 1,9600 | -1,01% | 1,9700 | 1,9700 | 1,9600 | 2.478 | 4.861,66 |
| 04/4/2022 | 1,9800 | 0,00% | 1,9700 | 1,9800 | 1,9700 | 798 | 1.574,06 |
| 31/3/2022 | 1,9800 | 0,51% | 1,9700 | 1,9900 | 1,9600 | 6.507 | 12.859,84 |
| 30/3/2022 | 1,9700 | 3,14% | 1,9400 | 1,9800 | 1,9400 | 5.200 | 10.224,30 |
| 29/3/2022 | 1,9100 | -3,54% | 1,9600 | 1,9600 | 1,8900 | 3.610 | 7.000,00 |
| 28/3/2022 | 1,9800 | 1,54% | 1,9500 | 1,9800 | 1,9500 | 4.247 | 8.328,65 |
| 25/3/2022 | 1,9500 | 0,00% | 1,9300 | 1,9500 | 1,9300 | 1.423 | 2.753,45 |
| 24/3/2022 | 1,9500 | 1,56% | 1,9300 | 1,9500 | 1,9300 | 1.423 | 2.753,45 |
| 23/3/2022 | 1,9200 | -1,54% | 1,9400 | 1,9500 | 1,9200 | 3.100 | 5.958,00 |
| 22/3/2022 | 1,9500 | 1,04% | 1,9300 | 1,9600 | 1,9300 | 2.100 | 4.095,17 |
| 21/3/2022 | 1,9300 | 1,05% | 1,9400 | 1,9400 | 1,9200 | 3.600 | 6.976,00 |
| 18/3/2022 | 1,9100 | 2,14% | 1,8900 | 1,9300 | 1,8900 | 4.051 | 7.673,81 |
| 17/3/2022 | 1,8700 | 1,63% | 1,8900 | 1,8900 | 1,8500 | 2.130 | 3.971,70 |
| 16/3/2022 | 1,8400 | 1,66% | 1,8400 | 1,8600 | 1,8300 | 1.460 | 2.693,50 |
| 15/3/2022 | 1,8100 | -1,09% | 1,8100 | 1,8400 | 1,8100 | 816 | 1.486,28 |
| 14/3/2022 | 1,8300 | 2,81% | 1,8200 | 1,8400 | 1,8100 | 3.715 | 6.808,50 |
| 11/3/2022 | 1,7800 | -1,11% | 1,8300 | 1,8300 | 1,7800 | 2.550 | 4.542,50 |
| 10/3/2022 | 1,8000 | 0,00% | 1,8300 | 1,8300 | 1,8000 | 2.376 | 4.295,07 |
| 09/3/2022 | 1,8000 | 0,00% | 1,8100 | 1,8700 | 1,8000 | 5.003 | 9.062,80 |
| 08/3/2022 | 1,8000 | -2,70% | 1,8100 | 1,8100 | 1,7800 | 3.292 | 5.941,26 |
| 04/3/2022 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 123 | 227,55 |
| 03/3/2022 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 483 | 893,55 |
| 02/3/2022 | 1,8500 | 2,78% | 1,8400 | 1,8500 | 1,8300 | 1.042 | 1.917,20 |
| 01/3/2022 | 1,8000 | -2,17% | 1,8500 | 1,8500 | 1,8000 | 8.455 | 15.331,75 |
| 28/2/2022 | 1,8400 | -5,15% | 1,8900 | 1,8900 | 1,8400 | 7.099 | 13.201,96 |
| 25/2/2022 | 1,9400 | 5,43% | 1,8600 | 1,9700 | 1,8600 | 18.718 | 35.865,15 |
| 24/2/2022 | 1,8400 | -6,12% | 1,9000 | 1,9600 | 1,8000 | 28.673 | 53.356,05 |
| 23/2/2022 | 1,9600 | -5,77% | 2,0400 | 2,0400 | 1,9000 | 4.555 | 8.864,62 |
| 22/2/2022 | 2,0800 | 0,00% | 2,0800 | 2,1000 | 2,0800 | 3.260 | 6.820,00 |
| 21/2/2022 | 2,0800 | 0,97% | 2,0600 | 2,1600 | 2,0600 | 14.470 | 30.533,80 |
| 18/2/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 600 | 1.236,00 |
| 17/2/2022 | 2,0600 | 0,98% | 2,0400 | 2,1200 | 2,0200 | 4.437 | 9.168,10 |
| 16/2/2022 | 2,0400 | 0,99% | 2,0000 | 2,0400 | 2,0000 | 2.800 | 5.652,00 |
| 15/2/2022 | 2,0200 | 3,59% | 1,9800 | 2,0200 | 1,9800 | 10.649 | 21.284,61 |
| 14/2/2022 | 1,9500 | -1,52% | 1,9500 | 1,9500 | 1,9400 | 5.100 | 9.944,00 |
| 11/2/2022 | 1,9800 | 2,59% | 1,9500 | 1,9800 | 1,9500 | 1.260 | 2.464,19 |
| 10/2/2022 | 1,9300 | -1,53% | 1,9300 | 1,9300 | 1,9300 | 500 | 965,00 |
| 09/2/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 08/2/2022 | 1,9600 | 5,38% | 1,9200 | 1,9600 | 1,9200 | 10.300 | 19.939,00 |
| 07/2/2022 | 1,8600 | 0,54% | 1,8600 | 1,9000 | 1,8600 | 21.655 | 40.769,95 |
| 04/2/2022 | 1,8500 | 3,35% | 1,8000 | 1,9600 | 1,8000 | 10.890 | 19.883,60 |
| 03/2/2022 | 1,7900 | -0,56% | 1,7900 | 1,7900 | 1,7900 | 250 | 447,50 |
| 02/2/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 01/2/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 31/1/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 28/1/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 27/1/2022 | 1,8000 | 1,12% | 1,8000 | 1,8000 | 1,7700 | 850 | 1.517,00 |
| 26/1/2022 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 25/1/2022 | 1,7800 | 1,71% | 1,7500 | 1,8000 | 1,7500 | 6.540 | 11.722,98 |
| 24/1/2022 | 1,7500 | -2,78% | 1,7500 | 1,8100 | 1,7200 | 22.170 | 38.821,77 |
| 21/1/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 3.017 | 5.430,60 |
| 20/1/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|