| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΠΙ | 0,5620 | -3,10 % | -0,0180 | 1.500 |
| ΜΑΘΙΟ | 0,9350 | -2,09 % | -0,0200 | 201 |
| ΝΑΚΑΣ | 3,9800 | -1,97 % | -0,0800 | 30 |
| ΕΛΒΕ | 5,2000 | -1,89 % | -0,1000 | 62 |
| ΛΟΓΟΣ | 2,1600 | -1,82 % | -0,0400 | 210 |
| ΙΚΤΙΝ | 0,4280 | -1,61 % | -0,0070 | 7.401 |
| ΜΕΝΤΙ | 2,5000 | -1,57 % | -0,0400 | 1.333 |
| ΒΙΟΣΚ | 2,9900 | -1,32 % | -0,0400 | 1.461 |
| TREK | 2,6200 | -1,23 % | -0,0325 | 1.694 |
| ΑΣΚΟ | 4,0500 | -1,22 % | -0,0500 | 3.950 |
Συνεχης ενημερωση
LOGISMOS Α.Ε. (ΛΟΓΟΣ)
2,1600 €
-0,0400 (-1,82%)
- Άνοιγμα 2,1000
- Υψηλό 2,1600
- Χαμηλό 2,1000
- Όγκος 210
- Τζίρος 441 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/12/2025 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 10 | 22,00 |
| 01/12/2025 | 2,2200 | -0,89% | 2,2200 | 2,2200 | 2,2200 | 10 | 22,20 |
| 28/11/2025 | 2,2400 | -0,88% | 2,2400 | 2,2400 | 2,2400 | 50 | 112,00 |
| 27/11/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 26/11/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 25/11/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 24/11/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 21/11/2025 | 2,2600 | -1,74% | 2,3000 | 2,3000 | 2,2000 | 1.550 | 3.448,20 |
| 20/11/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 350 | 805,00 |
| 19/11/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 18/11/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 17/11/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 14/11/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 400 | 920,00 |
| 13/11/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 500 | 1.150,00 |
| 12/11/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 500 | 1.150,00 |
| 11/11/2025 | 2,3000 | 1,77% | 2,2600 | 2,3200 | 2,2600 | 406 | 933,02 |
| 10/11/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 550 | 1.243,00 |
| 07/11/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 35 | 79,10 |
| 06/11/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 100 | 226,00 |
| 05/11/2025 | 2,2600 | 0,00% | 2,2600 | 2,2800 | 2,2600 | 725 | 1.642,88 |
| 04/11/2025 | 2,2600 | -0,88% | 2,2800 | 2,2800 | 2,2600 | 1.402 | 3.170,52 |
| 03/11/2025 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 1.958 | 4.464,24 |
| 31/10/2025 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 50 | 114,00 |
| 30/10/2025 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 328 | 747,84 |
| 29/10/2025 | 2,2800 | 4,59% | 2,1800 | 2,2800 | 2,1800 | 1.388 | 3.113,36 |
| 27/10/2025 | 2,1800 | 1,87% | 2,0600 | 2,2600 | 2,0400 | 9.822 | 21.418,96 |
| 24/10/2025 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 23/10/2025 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 650 | 1.391,00 |
| 22/10/2025 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,0200 | 3.005 | 6.254,70 |
| 21/10/2025 | 2,1400 | 4,90% | 2,0400 | 2,1400 | 2,0400 | 1.150 | 2.400,00 |
| 20/10/2025 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 17/10/2025 | 2,0400 | 0,99% | 2,0800 | 2,1000 | 1,9800 | 4.819 | 9.812,52 |
| 16/10/2025 | 2,0200 | -1,94% | 1,9800 | 2,0200 | 1,9600 | 6.852 | 13.619,08 |
| 15/10/2025 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 14/10/2025 | 2,0600 | -1,90% | 2,0400 | 2,1000 | 2,0000 | 6.730 | 13.770,24 |
| 13/10/2025 | 2,1000 | 0,96% | 2,0200 | 2,1000 | 2,0200 | 544 | 1.115,40 |
| 10/10/2025 | 2,0800 | 0,00% | 2,0000 | 2,0800 | 2,0000 | 1.810 | 3.679,00 |
| 09/10/2025 | 2,0800 | 5,05% | 2,0000 | 2,1200 | 2,0000 | 7.790 | 16.052,84 |
| 08/10/2025 | 1,9800 | 0,51% | 1,9300 | 1,9800 | 1,9300 | 885 | 1.732,88 |
| 07/10/2025 | 1,9700 | -0,51% | 1,9000 | 1,9800 | 1,9000 | 618 | 1.194,14 |
| 06/10/2025 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 03/10/2025 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 408 | 807,84 |
| 02/10/2025 | 1,9800 | -1,98% | 1,9000 | 1,9900 | 1,8800 | 10.267 | 19.759,64 |
| 01/10/2025 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 30/9/2025 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 818 | 1.652,36 |
| 29/9/2025 | 2,0200 | 1,00% | 2,0000 | 2,0200 | 2,0000 | 200 | 402,00 |
| 26/9/2025 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 101 | 202,00 |
| 25/9/2025 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 1,9900 | 275 | 549,00 |
| 24/9/2025 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 100 | 199,00 |
| 23/9/2025 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 44 | 87,56 |
| 22/9/2025 | 1,9900 | -0,50% | 1,9900 | 1,9900 | 1,9900 | 50 | 99,50 |
| 19/9/2025 | 2,0000 | 0,50% | 1,9900 | 2,0000 | 1,9900 | 450 | 899,70 |
| 18/9/2025 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 6 | 11,94 |
| 17/9/2025 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 16/9/2025 | 1,9900 | 2,58% | 1,9900 | 1,9900 | 1,9900 | 1.352 | 2.690,48 |
| 15/9/2025 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 12/9/2025 | 1,9400 | 2,11% | 1,9400 | 1,9900 | 1,9000 | 2.650 | 5.189,12 |
| 11/9/2025 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 10/9/2025 | 1,9000 | -0,52% | 1,8400 | 1,9100 | 1,8400 | 900 | 1.677,35 |
| 09/9/2025 | 1,9100 | -0,52% | 1,8000 | 1,9200 | 1,8000 | 990 | 1.879,60 |
| 08/9/2025 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 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 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,7260 | 9,01 % | 0,0600 | 1.054 |
| ΜΟΥΖΚ | 0,5900 | 7,27 % | 0,0400 | 1.000 |
| ΒΙΟ | 10,8600 | 3,82 % | 0,4000 | 141.401 |
| CREDIA | 1,5600 | 3,04 % | 0,0460 | 846.470 |
| ΔΡΟΜΕ | 0,3800 | 2,70 % | 0,0100 | 3.128 |
| ΛΑΜΔΑ | 7,2200 | 2,56 % | 0,1800 | 93.054 |
| ΒΙΝΤΑ | 6,5000 | 2,36 % | 0,1500 | 137 |
| ΝΤΟΤΣΟΦΤ | 27,8000 | 2,21 % | 0,6000 | 65 |
| ΙΝΤΕΤ | 1,4500 | 2,11 % | 0,0300 | 674 |
| ΦΒΜΕΖΖ | 0,0680 | 1,95 % | 0,0013 | 633.857 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,1300 | -0,42 % | -0,0300 | 31.178.068 |
| ΕΥΡΩΒ | 3,5550 | -0,84 % | -0,0300 | 5.258.274 |
| ΕΤΕ | 13,6100 | -0,58 % | -0,0800 | 4.175.788 |
| MTLN | 43,6000 | -0,41 % | -0,1800 | 3.709.846 |
| ΑΛΦΑ | 3,4720 | 0,03 % | 0,0010 | 3.434.955 |
| ΟΠΑΠ | 18,0400 | 0,11 % | 0,0200 | 2.972.300 |
| ΜΠΕΛΑ | 27,4400 | 0,15 % | 0,0400 | 2.256.410 |
| ΓΕΚΤΕΡΝΑ | 25,1800 | 0,48 % | 0,1200 | 1.608.656 |
| CENER | 14,9800 | 0,40 % | 0,0600 | 1.561.352 |
| ΒΙΟ | 10,8600 | 3,82 % | 0,4000 | 1.523.127 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,1300 | -0,42 % | 4.374.111 | 31,18εκ. |
| ΕΥΡΩΒ | 3,5550 | -0,84 % | 1.484.298 | 5,26εκ. |
| ΙΝΛΟΤ | 1,0480 | 0,58 % | 1.185.241 | 1,24εκ. |
| ΑΛΦΑ | 3,4720 | 0,03 % | 987.714 | 3,43εκ. |
| CREDIA | 1,5600 | 3,04 % | 846.470 | 1,30εκ. |
| ΦΒΜΕΖΖ | 0,0680 | 1,95 % | 633.857 | 42.884 |
| ΕΤΕ | 13,6100 | -0,58 % | 306.674 | 4,18εκ. |
| ΟΠΑΠ | 18,0400 | 0,11 % | 164.499 | 2,97εκ. |
| ΒΙΟ | 10,8600 | 3,82 % | 141.401 | 1,52εκ. |
| OPTIMA | 7,7200 | -0,13 % | 140.900 | 1,09εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΙΡ | 7,1300 | -0,42 % | 4.374.111 | 0,35 % |
| EIS | 1,8000 | 0,33 % | 52.462 | 0,34 % |
| ΕΚΤΕΡ | 2,9550 | 1,37 % | 55.504 | 0,21 % |
| ΦΡΛΚ | 4,1150 | -0,12 % | 100.816 | 0,20 % |
| ΟΛΥΜΠ | 2,3000 | 0,88 % | 53.375 | 0,13 % |
| ΚΟΥΑΛ | 1,2680 | -0,94 % | 32.619 | 0,12 % |
| ONYX | 2,2700 | 0,44 % | 77.200 | 0,11 % |
| ΠΡΔ | 0,4400 | 0,92 % | 25.709 | 0,11 % |
| ΙΝΤΚΑ | 3,3600 | 0,45 % | 61.963 | 0,07 % |
| ACAG | 5,5800 | 1,45 % | 26.049 | 0,07 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,7260 | 9,01 % | 1.054 | 7,81 % |
| ΜΙΓ | 3,8000 | 0,26 % | 6.579 | 6,60 % |
| ΙΝΤΕΤ | 1,4500 | 2,11 % | 674 | 6,21 % |
| ΣΑΝΜΕΖΖ | 0,1900 | -0,42 % | 4.624 | 5,03 % |
| ΧΑΙΔΕ | 0,7250 | 0,69 % | 301 | 4,86 % |
| ΒΙΟ | 10,8600 | 3,82 % | 141.401 | 4,40 % |
| CREDIA | 1,5600 | 3,04 % | 846.470 | 4,36 % |
| ΠΡΔ | 0,4400 | 0,92 % | 25.709 | 4,09 % |
| ΑΑΑΚ | 6,2500 | 0,00 % | 261 | 4,00 % |
| ΦΟΥΝΤΛ | 1,3350 | 1,52 % | 6.030 | 3,80 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|