| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΕΚΡ | 1,9350 | -6,07 % | -0,1250 | 32.082 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΜΟΤΟ | 2,7000 | -2,88 % | -0,0800 | 24.773 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
Συνεχης ενημερωση
LOGISMOS Α.Ε. (ΛΟΓΟΣ)
1,9200 €
0,0000 (0,00%)
- Άνοιγμα 1,9200
- Υψηλό 1,9200
- Χαμηλό 1,9200
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 05/9/2025 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 04/9/2025 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 03/9/2025 | 1,9200 | -2,54% | 1,8000 | 1,9200 | 1,8000 | 350 | 661,10 |
| 02/9/2025 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 01/9/2025 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | 40 | 78,80 |
| 29/8/2025 | 1,9700 | 1,55% | 1,9600 | 1,9800 | 1,9600 | 982 | 1.938,56 |
| 28/8/2025 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 27/8/2025 | 1,9400 | 1,57% | 1,9400 | 1,9700 | 1,8700 | 1.360 | 2.633,01 |
| 26/8/2025 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 20 | 38,20 |
| 25/8/2025 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 22/8/2025 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 21/8/2025 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 20/8/2025 | 1,9100 | 0,00% | 1,9000 | 1,9100 | 1,8500 | 1.780 | 3.353,06 |
| 19/8/2025 | 1,9100 | 0,53% | 1,8400 | 1,9100 | 1,8400 | 370 | 699,30 |
| 18/8/2025 | 1,9000 | -1,04% | 1,8000 | 1,9000 | 1,7600 | 5.738 | 10.477,33 |
| 14/8/2025 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 13/8/2025 | 1,9200 | 2,13% | 1,8800 | 1,9200 | 1,8800 | 230 | 438,00 |
| 12/8/2025 | 1,8800 | 1,62% | 1,7000 | 1,8800 | 1,7000 | 1.124 | 2.089,28 |
| 11/8/2025 | 1,8500 | 4,52% | 1,7700 | 1,8700 | 1,7700 | 3.080 | 5.564,10 |
| 08/8/2025 | 1,7700 | 4,12% | 1,7000 | 1,7700 | 1,7000 | 850 | 1.453,50 |
| 07/8/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 06/8/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 05/8/2025 | 1,7000 | 0,59% | 1,6900 | 1,7000 | 1,6900 | 1.342 | 2.277,50 |
| 04/8/2025 | 1,6900 | 3,05% | 1,5700 | 1,6900 | 1,5700 | 5.088 | 8.324,24 |
| 01/8/2025 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,6400 | 610 | 1.000,40 |
| 31/7/2025 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 30/7/2025 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 29/7/2025 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 28/7/2025 | 1,6300 | -1,21% | 1,6000 | 1,6300 | 1,6000 | 6.300 | 10.088,60 |
| 25/7/2025 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 24/7/2025 | 1,6500 | -1,20% | 1,6500 | 1,6500 | 1,6500 | 5.551 | 9.159,15 |
| 23/7/2025 | 1,6700 | -1,76% | 1,6500 | 1,6700 | 1,6500 | 1.904 | 3.148,68 |
| 22/7/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/7/2025 | 1,7000 | 1,19% | 1,7000 | 1,7000 | 1,7000 | 50 | 85,00 |
| 18/7/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 17/7/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/7/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 15/7/2025 | 1,6800 | -0,59% | 1,6600 | 1,7000 | 1,6600 | 1.000 | 1.675,38 |
| 14/7/2025 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 71 | 119,99 |
| 11/7/2025 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 10/7/2025 | 1,6900 | 3,05% | 1,6500 | 1,7400 | 1,6500 | 1.382 | 2.335,28 |
| 09/7/2025 | 1,6400 | 0,00% | 1,6400 | 1,6500 | 1,6200 | 2.148 | 3.503,24 |
| 08/7/2025 | 1,6400 | -1,80% | 1,6000 | 1,6400 | 1,6000 | 915 | 1.476,30 |
| 07/7/2025 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 04/7/2025 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 10 | 16,70 |
| 03/7/2025 | 1,6700 | 1,83% | 1,6100 | 1,6700 | 1,6000 | 958 | 1.554,14 |
| 02/7/2025 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 01/7/2025 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 30/6/2025 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 27/6/2025 | 1,6400 | -1,20% | 1,6700 | 1,6700 | 1,6300 | 2.032 | 3.323,38 |
| 26/6/2025 | 1,6600 | -0,60% | 1,6500 | 1,6700 | 1,6500 | 2.098 | 3.481,32 |
| 25/6/2025 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 24/6/2025 | 1,6700 | -0,60% | 1,6000 | 1,6700 | 1,6000 | 752 | 1.243,15 |
| 23/6/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 20/6/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 19/6/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 18/6/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 17/6/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 16/6/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 13/6/2025 | 1,6800 | 0,60% | 1,5700 | 1,6800 | 1,5700 | 3.600 | 5.961,84 |
| 12/6/2025 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 11/6/2025 | 1,6700 | 0,00% | 1,6000 | 1,6700 | 1,6000 | 570 | 950,50 |
| 10/6/2025 | 1,6700 | -2,34% | 1,6000 | 1,7000 | 1,6000 | 637 | 1.062,31 |
| 06/6/2025 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 05/6/2025 | 1,7100 | 0,59% | 1,7100 | 1,7100 | 1,7100 | 600 | 1.026,00 |
| 04/6/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 03/6/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 02/6/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 30/5/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 29/5/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 28/5/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 27/5/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/5/2025 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/5/2025 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,6900 | 563 | 956,50 |
| 22/5/2025 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 150 | 253,50 |
| 21/5/2025 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 20/5/2025 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 19/5/2025 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 16/5/2025 | 1,6900 | 1,20% | 1,6800 | 1,7000 | 1,6800 | 1.612 | 2.729,28 |
| 15/5/2025 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 14/5/2025 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 13/5/2025 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 12/5/2025 | 1,6700 | -0,60% | 1,6500 | 1,6700 | 1,6400 | 1.850 | 3.043,50 |
| 09/5/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 08/5/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 07/5/2025 | 1,6800 | 3,70% | 1,6800 | 1,6800 | 1,6800 | 100 | 168,00 |
| 06/5/2025 | 1,6200 | 1,25% | 1,6400 | 1,6400 | 1,6000 | 847 | 1.370,08 |
| 05/5/2025 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 02/5/2025 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 30/4/2025 | 1,6000 | 0,00% | 1,6100 | 1,6100 | 1,6000 | 4.549 | 7.282,90 |
| 29/4/2025 | 1,6000 | 1,27% | 1,5800 | 1,6100 | 1,5800 | 5.072 | 8.106,20 |
| 28/4/2025 | 1,5800 | 0,00% | 1,5500 | 1,5800 | 1,5500 | 800 | 1.258,00 |
| 25/4/2025 | 1,5800 | 0,00% | 1,5500 | 1,5800 | 1,5000 | 3.815 | 5.837,65 |
| 24/4/2025 | 1,5800 | 0,00% | 1,5700 | 1,5800 | 1,5600 | 1.350 | 2.113,50 |
| 23/4/2025 | 1,5800 | -0,63% | 1,5600 | 1,5800 | 1,5600 | 1.100 | 1.726,00 |
| 22/4/2025 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 17/4/2025 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5700 | 500 | 791,00 |
| 16/4/2025 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5200 | 6.700 | 10.280,80 |
| 15/4/2025 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 14/4/2025 | 1,5900 | 1,92% | 1,5900 | 1,5900 | 1,5900 | 300 | 477,00 |
| 11/4/2025 | 1,5600 | -2,50% | 1,5600 | 1,5600 | 1,5500 | 3.300 | 5.147,00 |
| 10/4/2025 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 09/4/2025 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,5700 | 625 | 993,50 |
| 08/4/2025 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 07/4/2025 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 04/4/2025 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 03/4/2025 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 97 | 156,17 |
| 02/4/2025 | 1,6100 | 0,00% | 1,6000 | 1,6100 | 1,6000 | 40 | 64,25 |
| 01/4/2025 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 31/3/2025 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 28/3/2025 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 27/3/2025 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6000 | 23.412 | 37.493,70 |
| 26/3/2025 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6000 | 3.750 | 6.027,50 |
| 24/3/2025 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 1 | 1,61 |
| 21/3/2025 | 1,6100 | 0,63% | 1,6100 | 1,6500 | 1,6100 | 694 | 1.117,54 |
| 20/3/2025 | 1,6000 | -3,03% | 1,6000 | 1,6000 | 1,6000 | 1.105 | 1.768,00 |
| 19/3/2025 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 18/3/2025 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 17/3/2025 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 14/3/2025 | 1,6500 | -1,20% | 1,6000 | 1,6700 | 1,6000 | 269 | 439,52 |
| 13/3/2025 | 1,6700 | -0,60% | 1,6500 | 1,6700 | 1,6500 | 1.650 | 2.735,50 |
| 12/3/2025 | 1,6800 | 0,00% | 1,6500 | 1,6800 | 1,6100 | 685 | 1.139,80 |
| 11/3/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/3/2025 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 07/3/2025 | 1,6800 | -3,45% | 1,6700 | 1,7000 | 1,6500 | 7.192 | 11.992,86 |
| 06/3/2025 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 05/3/2025 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 04/3/2025 | 1,7400 | 0,58% | 1,7400 | 1,7400 | 1,7400 | 2 | 3,48 |
| 28/2/2025 | 1,7300 | -1,14% | 1,6600 | 1,7300 | 1,6600 | 2.044 | 3.514,68 |
| 27/2/2025 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 26/2/2025 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 25/2/2025 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 24/2/2025 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 21/2/2025 | 1,7500 | 0,00% | 1,7900 | 1,7900 | 1,6700 | 2.236 | 3.815,74 |
| 20/2/2025 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 19/2/2025 | 1,7500 | 0,57% | 1,7300 | 1,7500 | 1,7300 | 300 | 524,90 |
| 18/2/2025 | 1,7400 | -0,57% | 1,7000 | 1,7400 | 1,7000 | 255 | 441,50 |
| 17/2/2025 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 14/2/2025 | 1,7500 | -0,57% | 1,7500 | 1,7500 | 1,7500 | 509 | 890,75 |
| 13/2/2025 | 1,7600 | 0,57% | 1,7300 | 1,7600 | 1,7300 | 1.300 | 2.264,28 |
| 12/2/2025 | 1,7500 | 0,57% | 1,7000 | 1,7500 | 1,7000 | 1.904 | 3.244,55 |
| 11/2/2025 | 1,7400 | -1,69% | 1,7100 | 1,7400 | 1,7000 | 3.752 | 6.435,40 |
| 10/2/2025 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 07/2/2025 | 1,7700 | 0,57% | 1,7700 | 1,7700 | 1,7700 | 25 | 44,25 |
| 06/2/2025 | 1,7600 | -1,68% | 1,7500 | 1,7700 | 1,7200 | 1.750 | 3.069,50 |
| 05/2/2025 | 1,7900 | 0,00% | 1,7300 | 1,8000 | 1,7300 | 3.851 | 6.744,77 |
| 04/2/2025 | 1,7900 | -0,56% | 1,8000 | 1,8200 | 1,7500 | 2.040 | 3.665,30 |
| 03/2/2025 | 1,8000 | 2,86% | 1,7900 | 1,8000 | 1,7500 | 3.889 | 6.935,26 |
| 31/1/2025 | 1,7500 | 8,02% | 1,6200 | 1,7700 | 1,6000 | 6.333 | 10.808,52 |
| 30/1/2025 | 1,6200 | 1,25% | 1,5800 | 1,6200 | 1,5800 | 6.048 | 9.566,46 |
| 29/1/2025 | 1,6000 | -0,62% | 1,6100 | 1,6100 | 1,5900 | 2.205 | 3.524,34 |
| 28/1/2025 | 1,6100 | 0,00% | 1,5800 | 1,6100 | 1,5800 | 5.355 | 8.535,04 |
| 27/1/2025 | 1,6100 | 0,00% | 1,6100 | 1,6400 | 1,5800 | 304 | 490,74 |
| 24/1/2025 | 1,6100 | -2,42% | 1,6500 | 1,6500 | 1,5800 | 2.550 | 4.100,50 |
| 23/1/2025 | 1,6500 | 1,23% | 1,6500 | 1,6500 | 1,6500 | 50 | 82,50 |
| 22/1/2025 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 21/1/2025 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 20/1/2025 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 17/1/2025 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 16/1/2025 | 1,6300 | 0,00% | 1,6300 | 1,6400 | 1,6000 | 3.630 | 5.839,20 |
| 15/1/2025 | 1,6300 | 1,87% | 1,6000 | 1,6300 | 1,5800 | 5.800 | 9.326,70 |
| 14/1/2025 | 1,6000 | 0,63% | 1,5600 | 1,6000 | 1,5600 | 2.190 | 3.486,00 |
| 13/1/2025 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 100 | 159,00 |
| 10/1/2025 | 1,5900 | -0,62% | 1,6000 | 1,6000 | 1,5700 | 1.100 | 1.750,00 |
| 09/1/2025 | 1,6000 | 0,63% | 1,5900 | 1,6000 | 1,5800 | 605 | 964,00 |
| 08/1/2025 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/1/2025 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 03/1/2025 | 1,5900 | -1,24% | 1,5700 | 1,5900 | 1,5700 | 250 | 395,50 |
| 02/1/2025 | 1,6100 | -1,23% | 1,6200 | 1,6200 | 1,5800 | 358 | 575,76 |
| 31/12/2024 | 1,6300 | 2,52% | 1,5900 | 1,6300 | 1,5900 | 1.006 | 1.618,88 |
| 30/12/2024 | 1,5900 | 3,25% | 1,5100 | 1,5900 | 1,4900 | 7.145 | 10.969,18 |
| 27/12/2024 | 1,5400 | 1,32% | 1,5100 | 1,5500 | 1,5100 | 285 | 436,35 |
| 24/12/2024 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 23/12/2024 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 20/12/2024 | 1,5200 | -3,80% | 1,5300 | 1,5300 | 1,5000 | 2.955 | 4.486,50 |
| 19/12/2024 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 18/12/2024 | 1,5800 | -1,25% | 1,5300 | 1,5800 | 1,5300 | 2.720 | 4.237,40 |
| 17/12/2024 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5600 | 2.035 | 3.197,00 |
| 16/12/2024 | 1,6000 | 5,96% | 1,5000 | 1,6000 | 1,4800 | 3.985 | 6.140,15 |
| 13/12/2024 | 1,5100 | 11,03% | 1,3600 | 1,5100 | 1,3600 | 8.973 | 12.840,48 |
| 12/12/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 50 | 68,00 |
| 11/12/2024 | 1,3600 | 2,26% | 1,3200 | 1,3600 | 1,3000 | 11.700 | 15.481,50 |
| 10/12/2024 | 1,3300 | 2,31% | 1,3100 | 1,3400 | 1,3000 | 8.100 | 10.605,49 |
| 09/12/2024 | 1,3000 | 0,78% | 1,3000 | 1,3000 | 1,3000 | 304 | 395,20 |
| 06/12/2024 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 5.400 | 6.966,00 |
| 05/12/2024 | 1,2900 | 3,20% | 1,2500 | 1,2900 | 1,2500 | 1.950 | 2.489,00 |
| 04/12/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 03/12/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 950 | 1.187,50 |
| 02/12/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 800 | 1.000,00 |
| 29/11/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 28/11/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 27/11/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 550 | 687,50 |
| 26/11/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 1.350 | 1.687,50 |
| 25/11/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 22/11/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 21/11/2024 | 1,2500 | 1,63% | 1,2300 | 1,2500 | 1,2300 | 550 | 686,50 |
| 20/11/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 19/11/2024 | 1,2300 | -2,38% | 1,2500 | 1,2500 | 1,2200 | 1.950 | 2.401,00 |
| 18/11/2024 | 1,2600 | 0,00% | 1,2400 | 1,2600 | 1,2400 | 800 | 998,00 |
| 15/11/2024 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 14/11/2024 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 50 | 63,00 |
| 13/11/2024 | 1,2600 | -1,56% | 1,2800 | 1,2800 | 1,2000 | 748 | 918,40 |
| 12/11/2024 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 550 | 704,00 |
| 11/11/2024 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 08/11/2024 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 100 | 128,00 |
| 07/11/2024 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 06/11/2024 | 1,2800 | 0,00% | 1,2700 | 1,2800 | 1,2700 | 700 | 891,50 |
| 05/11/2024 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2700 | 2.787 | 3.542,16 |
| 04/11/2024 | 1,2900 | 3,20% | 1,2500 | 1,2900 | 1,2200 | 6.940 | 8.616,10 |
| 01/11/2024 | 1,2500 | -1,57% | 1,2100 | 1,2500 | 1,2100 | 2.024 | 2.529,52 |
| 31/10/2024 | 1,2700 | 1,60% | 1,3000 | 1,3000 | 1,2500 | 2.490 | 3.164,90 |
| 30/10/2024 | 1,2500 | -1,57% | 1,2500 | 1,2600 | 1,1100 | 73.152 | 83.267,87 |
| 29/10/2024 | 1,2700 | 0,00% | 1,2400 | 1,2700 | 1,2400 | 3.342 | 4.185,34 |
| 25/10/2024 | 1,2700 | -1,55% | 1,2600 | 1,2700 | 1,2600 | 1.972 | 2.496,22 |
| 24/10/2024 | 1,2900 | 0,00% | 1,2900 | 1,3000 | 1,2800 | 100 | 129,30 |
| 23/10/2024 | 1,2900 | 0,00% | 1,2300 | 1,2900 | 1,2200 | 953 | 1.200,24 |
| 22/10/2024 | 1,2900 | 0,78% | 1,2800 | 1,2900 | 1,2700 | 200 | 255,50 |
| 21/10/2024 | 1,2800 | -0,78% | 1,2800 | 1,2800 | 1,2600 | 2.421 | 3.075,52 |
| 18/10/2024 | 1,2900 | -0,77% | 1,2900 | 1,2900 | 1,2900 | 1.400 | 1.806,00 |
| 17/10/2024 | 1,3000 | -1,52% | 1,3000 | 1,3300 | 1,3000 | 2.800 | 3.656,00 |
| 16/10/2024 | 1,3200 | 0,00% | 1,2900 | 1,3200 | 1,2900 | 2.278 | 2.967,03 |
| 15/10/2024 | 1,3200 | -2,94% | 1,3000 | 1,3200 | 1,3000 | 2.195 | 2.895,60 |
| 14/10/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 2.900 | 3.944,00 |
| 11/10/2024 | 1,3600 | 1,49% | 1,3700 | 1,4000 | 1,3400 | 4.095 | 5.560,38 |
| 10/10/2024 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 09/10/2024 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 50 | 67,00 |
| 08/10/2024 | 1,3400 | -0,74% | 1,3800 | 1,3800 | 1,3400 | 11 | 14,78 |
| 07/10/2024 | 1,3500 | -0,74% | 1,3300 | 1,3600 | 1,3300 | 700 | 936,00 |
| 04/10/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 03/10/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/10/2024 | 1,3600 | -0,73% | 1,3300 | 1,3700 | 1,3300 | 950 | 1.292,50 |
| 01/10/2024 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 50 | 68,50 |
| 30/9/2024 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 27/9/2024 | 1,3700 | -0,72% | 1,3500 | 1,3700 | 1,3500 | 125 | 170,25 |
| 26/9/2024 | 1,3800 | 1,47% | 1,3300 | 1,3800 | 1,3000 | 3.010 | 4.019,76 |
| 25/9/2024 | 1,3600 | 0,00% | 1,3300 | 1,3700 | 1,3300 | 650 | 881,36 |
| 24/9/2024 | 1,3600 | 0,74% | 1,3100 | 1,3700 | 1,2700 | 4.508 | 5.942,44 |
| 23/9/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 20/9/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 19/9/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 18/9/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 17/9/2024 | 1,3500 | 0,00% | 1,3100 | 1,3500 | 1,2800 | 3.300 | 4.349,60 |
| 16/9/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 13/9/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 12/9/2024 | 1,3500 | -2,17% | 1,3400 | 1,3600 | 1,3200 | 2.091 | 2.793,79 |
| 11/9/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 10/9/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 09/9/2024 | 1,3800 | -2,82% | 1,3500 | 1,3800 | 1,3500 | 3.000 | 4.069,50 |
| 06/9/2024 | 1,4200 | -1,39% | 1,3600 | 1,4200 | 1,3600 | 1.446 | 2.039,85 |
| 05/9/2024 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 04/9/2024 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 03/9/2024 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 02/9/2024 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 30/8/2024 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 29/8/2024 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 28/8/2024 | 1,4400 | 0,70% | 1,3900 | 1,4400 | 1,3900 | 100 | 143,95 |
| 27/8/2024 | 1,4300 | -0,69% | 1,3800 | 1,4300 | 1,3800 | 61 | 86,68 |
| 26/8/2024 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/8/2024 | 1,4400 | -0,69% | 1,4500 | 1,4500 | 1,3400 | 2.275 | 3.238,35 |
| 22/8/2024 | 1,4500 | 2,84% | 1,3600 | 1,4500 | 1,3600 | 7.490 | 10.507,25 |
| 21/8/2024 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 20/8/2024 | 1,4100 | 1,44% | 1,3600 | 1,4200 | 1,3600 | 2.095 | 2.891,70 |
| 19/8/2024 | 1,3900 | 0,00% | 1,3600 | 1,3900 | 1,3500 | 2.000 | 2.737,93 |
| 16/8/2024 | 1,3900 | -0,71% | 1,3600 | 1,4000 | 1,3500 | 3.850 | 5.261,85 |
| 14/8/2024 | 1,4000 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 2.350 | 3.276,60 |
| 13/8/2024 | 1,4000 | 0,00% | 1,3600 | 1,4000 | 1,3600 | 4.240 | 5.889,90 |
| 12/8/2024 | 1,4000 | 0,00% | 1,3500 | 1,4000 | 1,3400 | 1.750 | 2.389,04 |
| 09/8/2024 | 1,4000 | 1,45% | 1,3800 | 1,4000 | 1,3800 | 549 | 762,60 |
| 08/8/2024 | 1,3800 | -2,82% | 1,3800 | 1,3800 | 1,3800 | 702 | 968,76 |
| 07/8/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 06/8/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 05/8/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 1 | 1,42 |
| 02/8/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 01/8/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 31/7/2024 | 1,4200 | 2,16% | 1,4100 | 1,4200 | 1,3900 | 2.750 | 3.856,50 |
| 30/7/2024 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3900 | 1.100 | 1.531,50 |
| 29/7/2024 | 1,4000 | 0,00% | 1,3900 | 1,4000 | 1,3900 | 2.410 | 3.368,90 |
| 26/7/2024 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 150 | 210,00 |
| 25/7/2024 | 1,3900 | 0,72% | 1,3400 | 1,3900 | 1,3000 | 9.622 | 12.969,72 |
| 24/7/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 23/7/2024 | 1,3800 | 0,73% | 1,3700 | 1,3900 | 1,3600 | 2.089 | 2.864,71 |
| 22/7/2024 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 1.091 | 1.494,67 |
| 19/7/2024 | 1,3700 | -1,44% | 1,3500 | 1,3900 | 1,3500 | 8.215 | 11.169,45 |
| 18/7/2024 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 100 | 139,00 |
| 17/7/2024 | 1,4000 | -2,10% | 1,4000 | 1,4200 | 1,3900 | 6.150 | 8.603,97 |
| 16/7/2024 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 15/7/2024 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 12/7/2024 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 11/7/2024 | 1,4300 | 0,70% | 1,4300 | 1,4300 | 1,4300 | 1 | 1,43 |
| 10/7/2024 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 09/7/2024 | 1,4200 | 0,71% | 1,3600 | 1,4200 | 1,3600 | 2.550 | 3.548,30 |
| 08/7/2024 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 05/7/2024 | 1,4100 | 2,17% | 1,3400 | 1,4200 | 1,3400 | 7.516 | 10.241,84 |
| 04/7/2024 | 1,3800 | -1,43% | 1,3500 | 1,4000 | 1,3500 | 590 | 812,20 |
| 03/7/2024 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3900 | 550 | 767,50 |
| 02/7/2024 | 1,3900 | 0,72% | 1,3500 | 1,3900 | 1,3500 | 304 | 415,06 |
| 01/7/2024 | 1,3800 | 3,76% | 1,3600 | 1,3900 | 1,3600 | 165 | 228,21 |
| 28/6/2024 | 1,3300 | -2,92% | 1,3800 | 1,3900 | 1,3300 | 1.771 | 2.360,93 |
| 27/6/2024 | 1,3700 | -0,72% | 1,3100 | 1,3700 | 1,3100 | 4.190 | 5.649,80 |
| 26/6/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 0,4500 | 94.592 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΕΛΠΕ | 8,2800 | 1,60 % | 0,1300 | 232.989 |
| OPTIMA | 7,7700 | 1,57 % | 0,1200 | 418.671 |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 0,0100 | 6.075 |
| CNLCAP | 6,7500 | 1,50 % | 0,1000 | 615 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 344.671 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | 1,03 % | 0,0360 | 25.443.924 |
| ΕΥΡΩΒ | 3,1840 | -1,73 % | -0,0560 | 25.115.296 |
| ΠΕΙΡ | 6,8420 | -0,12 % | -0,0080 | 15.109.822 |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | -0,1200 | 14.741.880 |
| ΕΤΕ | 12,2350 | -0,61 % | -0,0750 | 12.412.254 |
| ΟΠΑΠ | 18,7700 | -2,44 % | -0,4700 | 9.479.248 |
| BOCHGR | 7,3800 | -1,86 % | -0,1400 | 7.847.030 |
| MTLN | 53,1500 | -0,84 % | -0,4500 | 5.299.900 |
| ΔΕΗ | 14,1500 | 1,43 % | 0,2000 | 4.854.458 |
| ΟΤΕ | 16,2900 | 0,68 % | 0,1100 | 3.655.435 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1840 | -1,73 % | 7.812.070 | 25,12εκ. |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 25,44εκ. |
| ΠΕΙΡ | 6,8420 | -0,12 % | 2.210.798 | 15,11εκ. |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 1,93εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| BOCHGR | 7,3800 | -1,86 % | 1.057.993 | 7,85εκ. |
| ΕΤΕ | 12,2350 | -0,61 % | 1.013.858 | 12,41εκ. |
| CREDIA | 1,4500 | -2,03 % | 538.418 | 785χιλ. |
| ΟΠΑΠ | 18,7700 | -2,44 % | 500.723 | 9,48εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΕΧΑΕ | 6,9900 | -0,43 % | 237.477 | 0,39 % |
| AEM | 6,0000 | 0,33 % | 219.108 | 0,38 % |
| ΜΠΕΛΑ | 30,3000 | -0,39 % | 485.116 | 0,36 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 0,34 % |
| ΑΛΦΑ | 3,5180 | 1,03 % | 7.268.449 | 0,31 % |
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 0,30 % |
| ΙΝΛΟΤ | 1,2000 | 0,00 % | 1.607.651 | 0,27 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΓ | 4,3300 | 11,60 % | 94.592 | 12,63 % |
| ΛΑΝΑΚ | 1,4200 | -0,70 % | 540 | 11,19 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 10,62 % |
| ΠΡΔ | 0,5700 | 0,00 % | 81.747 | 10,53 % |
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,78 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 7,77 % |
| ΚΕΚΡ | 1,9350 | -6,07 % | 32.082 | 7,52 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 5,94 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,53 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,47 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|