| 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 |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 1,3800 | 0,73% | 1,3200 | 1,3800 | 1,3200 | 823 | 1.128,25 |
| 21/6/2024 | 1,3700 | 0,74% | 1,3200 | 1,3700 | 1,3200 | 347 | 472,15 |
| 20/6/2024 | 1,3600 | 0,74% | 1,3000 | 1,3700 | 1,3000 | 1.150 | 1.529,22 |
| 19/6/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 1.200 | 1.620,00 |
| 18/6/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 17/6/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 14/6/2024 | 1,3500 | -1,46% | 1,3500 | 1,3500 | 1,3500 | 4.000 | 5.400,00 |
| 13/6/2024 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 12/6/2024 | 1,3700 | 0,74% | 1,3500 | 1,3700 | 1,3500 | 1.550 | 2.095,48 |
| 11/6/2024 | 1,3600 | -2,86% | 1,3300 | 1,3900 | 1,2900 | 10.741 | 14.383,59 |
| 10/6/2024 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 385 | 539,00 |
| 07/6/2024 | 1,4000 | 3,70% | 1,3600 | 1,4000 | 1,3500 | 3.481 | 4.746,45 |
| 06/6/2024 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 05/6/2024 | 1,3500 | 2,27% | 1,3200 | 1,3700 | 1,3200 | 455 | 614,30 |
| 04/6/2024 | 1,3200 | -2,22% | 1,3200 | 1,3200 | 1,3200 | 5.400 | 7.128,00 |
| 03/6/2024 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3500 | 6.625 | 8.943,75 |
| 31/5/2024 | 1,3800 | 0,73% | 1,3100 | 1,3800 | 1,3100 | 320 | 436,70 |
| 30/5/2024 | 1,3700 | -1,44% | 1,3100 | 1,3900 | 1,3100 | 380 | 520,70 |
| 29/5/2024 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 28/5/2024 | 1,3900 | -0,71% | 1,3300 | 1,3900 | 1,3300 | 555 | 758,10 |
| 27/5/2024 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 24/5/2024 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/5/2024 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 22/5/2024 | 1,4000 | 0,00% | 1,3300 | 1,4000 | 1,3300 | 4.617 | 6.325,53 |
| 21/5/2024 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/5/2024 | 1,4000 | -3,45% | 1,3500 | 1,4200 | 1,3300 | 1.000 | 1.371,20 |
| 17/5/2024 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 16/5/2024 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 15/5/2024 | 1,4500 | -0,68% | 1,4500 | 1,4600 | 1,4500 | 1.900 | 2.755,45 |
| 14/5/2024 | 1,4600 | 0,00% | 1,4600 | 1,4700 | 1,4600 | 254 | 371,18 |
| 13/5/2024 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | 1.231 | 1.797,26 |
| 10/5/2024 | 1,4600 | 0,69% | 1,4500 | 1,4600 | 1,4500 | 386 | 562,42 |
| 09/5/2024 | 1,4500 | -1,36% | 1,4700 | 1,4700 | 1,4500 | 2.525 | 3.664,00 |
| 08/5/2024 | 1,4700 | 0,00% | 1,4700 | 1,4800 | 1,4400 | 5.300 | 7.800,50 |
| 02/5/2024 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 125 | 183,75 |
| 30/4/2024 | 1,4700 | 2,08% | 1,4700 | 1,4700 | 1,4700 | 250 | 367,50 |
| 29/4/2024 | 1,4400 | 1,41% | 1,4200 | 1,4700 | 1,4200 | 1.570 | 2.306,20 |
| 26/4/2024 | 1,4200 | 2,16% | 1,4000 | 1,4500 | 1,3800 | 4.741 | 6.678,26 |
| 25/4/2024 | 1,3900 | 0,00% | 1,3700 | 1,3900 | 1,3500 | 2.125 | 2.932,05 |
| 24/4/2024 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 23/4/2024 | 1,3900 | -0,71% | 1,3600 | 1,4200 | 1,3600 | 8.450 | 11.761,30 |
| 22/4/2024 | 1,4000 | 0,72% | 1,4000 | 1,4000 | 1,4000 | 215 | 301,00 |
| 19/4/2024 | 1,3900 | 1,46% | 1,3900 | 1,3900 | 1,3900 | 135 | 187,65 |
| 18/4/2024 | 1,3700 | 0,00% | 1,2800 | 1,3900 | 1,2800 | 2.014 | 2.756,37 |
| 17/4/2024 | 1,3700 | -0,72% | 1,3300 | 1,3700 | 1,3300 | 3.505 | 4.749,45 |
| 16/4/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 15/4/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 12/4/2024 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 11/4/2024 | 1,3800 | 0,73% | 1,3200 | 1,3800 | 1,3100 | 2.176 | 2.901,31 |
| 10/4/2024 | 1,3700 | 0,00% | 1,3200 | 1,3700 | 1,3200 | 747 | 996,79 |
| 09/4/2024 | 1,3700 | 0,00% | 1,3200 | 1,3700 | 1,3200 | 225 | 306,22 |
| 08/4/2024 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 05/4/2024 | 1,3700 | 2,24% | 1,2200 | 1,3800 | 1,2100 | 4.787 | 6.303,53 |
| 04/4/2024 | 1,3400 | -3,60% | 1,2600 | 1,3400 | 1,2600 | 674 | 891,52 |
| 03/4/2024 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 02/4/2024 | 1,3900 | 4,51% | 1,3900 | 1,3900 | 1,3900 | 10 | 13,90 |
| 28/3/2024 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 27/3/2024 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.787 | 2.376,71 |
| 26/3/2024 | 1,3300 | 3,91% | 1,2800 | 1,3300 | 1,2800 | 900 | 1.191,09 |
| 22/3/2024 | 1,2800 | -3,76% | 1,2200 | 1,2800 | 1,2200 | 451 | 577,22 |
| 21/3/2024 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 20/3/2024 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 100 | 133,00 |
| 19/3/2024 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 15/3/2024 | 1,3300 | -0,75% | 1,2800 | 1,3300 | 1,2800 | 474 | 623,89 |
| 14/3/2024 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 13/3/2024 | 1,3400 | -1,47% | 1,3400 | 1,3400 | 1,3400 | 50 | 67,00 |
| 12/3/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 11/3/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 08/3/2024 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 500 | 680,00 |
| 07/3/2024 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3500 | 1.052 | 1.426,31 |
| 06/3/2024 | 1,3500 | 1,50% | 1,3300 | 1,3500 | 1,3300 | 425 | 569,63 |
| 05/3/2024 | 1,3300 | 6,40% | 1,2100 | 1,3300 | 1,2100 | 3.362 | 4.367,98 |
| 04/3/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 2.000 | 2.500,00 |
| 01/3/2024 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 50 | 62,50 |
| 29/2/2024 | 1,2500 | 0,81% | 1,2200 | 1,2500 | 1,2200 | 1.189 | 1.456,15 |
| 28/2/2024 | 1,2400 | 2,48% | 1,2100 | 1,2400 | 1,2000 | 5.116 | 6.192,95 |
| 27/2/2024 | 1,2100 | 0,83% | 1,1700 | 1,2100 | 1,1700 | 371 | 441,13 |
| 26/2/2024 | 1,2000 | 3,45% | 1,1600 | 1,2100 | 1,1600 | 541 | 644,03 |
| 23/2/2024 | 1,1600 | -7,94% | 1,2600 | 1,2600 | 1,1600 | 5 | 5,90 |
| 22/2/2024 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 21/2/2024 | 1,2600 | 4,13% | 1,2000 | 1,2600 | 1,2000 | 3.543 | 4.255,38 |
| 20/2/2024 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 19/2/2024 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 16/2/2024 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 881 | 1.066,01 |
| 15/2/2024 | 1,2100 | -0,82% | 1,1800 | 1,2100 | 1,1800 | 1.418 | 1.707,42 |
| 14/2/2024 | 1,2200 | 1,67% | 1,2200 | 1,2300 | 1,2200 | 150 | 183,37 |
| 13/2/2024 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 12/2/2024 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 09/2/2024 | 1,2000 | -2,44% | 1,2300 | 1,2300 | 1,2000 | 2.210 | 2.662,80 |
| 08/2/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 07/2/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 06/2/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 05/2/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 250 | 307,50 |
| 02/2/2024 | 1,2300 | 1,65% | 1,2000 | 1,2300 | 1,2000 | 2.746 | 3.304,08 |
| 01/2/2024 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 1.000 | 1.210,00 |
| 31/1/2024 | 1,2200 | -1,61% | 1,2500 | 1,2600 | 1,2100 | 730 | 894,43 |
| 30/1/2024 | 1,2400 | 4,20% | 1,1600 | 1,2400 | 1,1600 | 1.400 | 1.720,85 |
| 29/1/2024 | 1,1900 | -0,83% | 1,1700 | 1,1900 | 1,1700 | 34 | 40,44 |
| 26/1/2024 | 1,2000 | 1,69% | 1,1700 | 1,2000 | 1,1700 | 1.558 | 1.857,96 |
| 25/1/2024 | 1,1800 | -1,67% | 1,1800 | 1,1800 | 1,1800 | 1.499 | 1.768,82 |
| 24/1/2024 | 1,2000 | -0,83% | 1,2500 | 1,2500 | 1,1700 | 3.969 | 4.727,77 |
| 23/1/2024 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/1/2024 | 1,2100 | -2,42% | 1,2400 | 1,2400 | 1,2100 | 550 | 673,00 |
| 19/1/2024 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 18/1/2024 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 17/1/2024 | 1,2400 | 0,00% | 1,1800 | 1,2400 | 1,1800 | 2.280 | 2.736,60 |
| 16/1/2024 | 1,2400 | 0,00% | 1,1400 | 1,2400 | 1,1300 | 3.500 | 4.133,07 |
| 15/1/2024 | 1,2400 | 0,81% | 1,1500 | 1,2400 | 1,1300 | 1.250 | 1.454,70 |
| 12/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 11/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 10/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 09/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | 1.250 | 1.537,50 |
| 08/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 05/1/2024 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 04/1/2024 | 1,2300 | 0,82% | 1,2100 | 1,2400 | 1,1900 | 3.515 | 4.243,40 |
| 03/1/2024 | 1,2200 | -1,61% | 1,2400 | 1,2400 | 1,2200 | 2.450 | 3.014,00 |
| 02/1/2024 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/12/2023 | 1,2400 | 1,64% | 1,2200 | 1,3000 | 1,2200 | 5.371 | 6.670,36 |
| 28/12/2023 | 1,2200 | 1,67% | 1,1600 | 1,2200 | 1,1600 | 490 | 571,40 |
| 27/12/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/12/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/12/2023 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 20/12/2023 | 1,2000 | 2,56% | 1,1500 | 1,2000 | 1,1500 | 2.626 | 3.056,04 |
| 19/12/2023 | 1,1700 | -0,85% | 1,1100 | 1,1700 | 1,1100 | 5.410 | 6.242,21 |
| 18/12/2023 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 1 | 1,18 |
| 15/12/2023 | 1,1700 | -1,68% | 1,1100 | 1,1700 | 1,1000 | 10.000 | 11.282,00 |
| 14/12/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 13/12/2023 | 1,1900 | 0,00% | 1,1100 | 1,1900 | 1,1100 | 1.510 | 1.747,60 |
| 12/12/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 11/12/2023 | 1,1900 | 1,71% | 1,1900 | 1,1900 | 1,1900 | 1 | 1,19 |
| 08/12/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | 1 | 1,17 |
| 07/12/2023 | 1,1700 | 0,00% | 1,1000 | 1,1700 | 1,1000 | 51 | 59,60 |
| 06/12/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 05/12/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 04/12/2023 | 1,1700 | 0,00% | 1,1700 | 1,1700 | 1,1700 | ,00 | |
| 01/12/2023 | 1,1700 | 1,74% | 1,1400 | 1,1700 | 1,1200 | 725 | 819,30 |
| 30/11/2023 | 1,1500 | -2,54% | 1,1000 | 1,1800 | 1,1000 | 5.150 | 5.933,07 |
| 29/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 28/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 27/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 24/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 23/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 22/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 150 | 177,00 |
| 21/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 17/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 16/11/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 15/11/2023 | 1,1800 | -2,48% | 1,0900 | 1,1800 | 1,0900 | 1.407 | 1.634,72 |
| 14/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 10/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 07/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 03/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 02/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 01/11/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 31/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 25/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/10/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 23/10/2023 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 150 | 181,50 |
| 20/10/2023 | 1,2200 | 2,52% | 1,2200 | 1,2200 | 1,2200 | 1 | 1,22 |
| 19/10/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 18/10/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/10/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 16/10/2023 | 1,1900 | -4,03% | 1,1200 | 1,2100 | 1,1200 | 1.275 | 1.504,35 |
| 13/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 12/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 11/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 10/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 15 | 18,60 |
| 09/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 06/10/2023 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 05/10/2023 | 1,2400 | -1,59% | 1,2200 | 1,2400 | 1,1900 | 3.780 | 4.595,19 |
| 04/10/2023 | 1,2600 | -2,33% | 1,2000 | 1,2600 | 1,2000 | 752 | 933,66 |
| 03/10/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/10/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 29/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 28/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 27/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 26/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 25/9/2023 | 1,2900 | 6,61% | 1,2900 | 1,2900 | 1,2900 | 1 | 1,29 |
| 22/9/2023 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 21/9/2023 | 1,2100 | -6,20% | 1,1700 | 1,2500 | 1,1700 | 14.788 | 17.577,67 |
| 20/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 19/9/2023 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 18/9/2023 | 1,2900 | -0,77% | 1,1800 | 1,3000 | 1,1800 | 301 | 388,68 |
| 15/9/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 14/9/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 13/9/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 12/9/2023 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | 1 | 1,30 |
| 11/9/2023 | 1,3000 | -1,52% | 1,3000 | 1,3000 | 1,3000 | 200 | 260,00 |
| 08/9/2023 | 1,3200 | -0,75% | 1,2000 | 1,3200 | 1,1300 | 5.350 | 6.522,27 |
| 07/9/2023 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 06/9/2023 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
| 05/9/2023 | 1,3300 | 0,00% | 1,2900 | 1,3400 | 1,2900 | 650 | 846,80 |
| 04/9/2023 | 1,3300 | -1,48% | 1,3000 | 1,3300 | 1,3000 | 6.958 | 9.076,72 |
| 01/9/2023 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 31/8/2023 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 30/8/2023 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 29/8/2023 | 1,3500 | -0,74% | 1,3500 | 1,3500 | 1,3100 | 625 | 825,01 |
| 28/8/2023 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 100 | 136,00 |
| 25/8/2023 | 1,3500 | 0,75% | 1,3100 | 1,3500 | 1,3000 | 2.016 | 2.661,94 |
| 24/8/2023 | 1,3400 | -1,47% | 1,3100 | 1,3600 | 1,3100 | 850 | 1.139,93 |
| 23/8/2023 | 1,3600 | -0,73% | 1,3500 | 1,3600 | 1,3000 | 5.899 | 7.829,70 |
| 22/8/2023 | 1,3700 | 1,48% | 1,3700 | 1,3700 | 1,3700 | 240 | 328,80 |
| 21/8/2023 | 1,3500 | 1,50% | 1,3500 | 1,3500 | 1,3500 | 144 | 194,40 |
| 18/8/2023 | 1,3300 | -1,48% | 1,3000 | 1,3500 | 1,3000 | 1.650 | 2.173,30 |
| 17/8/2023 | 1,3500 | 0,00% | 1,3000 | 1,3500 | 1,2700 | 4.950 | 6.425,66 |
| 16/8/2023 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 500 | 675,00 |
| 14/8/2023 | 1,3500 | -1,46% | 1,3300 | 1,3500 | 1,3300 | 4.800 | 6.429,79 |
| 11/8/2023 | 1,3700 | -2,84% | 1,3500 | 1,3900 | 1,3200 | 8.983 | 12.132,75 |
| 10/8/2023 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 09/8/2023 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 08/8/2023 | 1,4100 | 1,44% | 1,4100 | 1,4100 | 1,3900 | 51 | 71,89 |
| 07/8/2023 | 1,3900 | 1,46% | 1,3700 | 1,3900 | 1,3400 | 5.975 | 8.133,85 |
| 04/8/2023 | 1,3700 | -1,44% | 1,3100 | 1,3800 | 1,3000 | 1.841 | 2.416,80 |
| 03/8/2023 | 1,3900 | 1,46% | 1,3700 | 1,3900 | 1,3700 | 500 | 685,88 |
| 02/8/2023 | 1,3700 | 2,24% | 1,3400 | 1,3700 | 1,3200 | 2.500 | 3.346,50 |
| 01/8/2023 | 1,3400 | 1,52% | 1,3200 | 1,3800 | 1,3000 | 9.087 | 12.121,15 |
| 31/7/2023 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,3000 | 500 | 655,80 |
| 28/7/2023 | 1,3000 | 2,36% | 1,2900 | 1,3400 | 1,2200 | 8.029 | 10.373,24 |
| 27/7/2023 | 1,2700 | 1,60% | 1,2300 | 1,2700 | 1,2200 | 34.635 | 42.966,99 |
| 26/7/2023 | 1,2500 | 2,46% | 1,2200 | 1,2600 | 1,2200 | 3.955 | 4.892,71 |
| 25/7/2023 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 105 | 128,10 |
| 24/7/2023 | 1,2000 | 0,84% | 1,2000 | 1,2000 | 1,2000 | 5 | 6,00 |
| 21/7/2023 | 1,1900 | 0,00% | 1,1900 | 1,2100 | 1,1900 | 6 | 7,16 |
| 20/7/2023 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 19/7/2023 | 1,1900 | -0,83% | 1,1800 | 1,1900 | 1,1700 | 5.105 | 6.024,46 |
| 18/7/2023 | 1,2000 | 0,84% | 1,1800 | 1,2000 | 1,1400 | 5.131 | 6.013,17 |
| 17/7/2023 | 1,1900 | 0,85% | 1,1100 | 1,1900 | 1,1100 | 11.689 | 13.664,05 |
| 14/7/2023 | 1,1800 | 0,00% | 1,1200 | 1,1800 | 1,1200 | 366 | 425,27 |
| 13/7/2023 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 12/7/2023 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1600 | 1.735 | 2.025,89 |
| 11/7/2023 | 1,1700 | 0,00% | 1,1400 | 1,1700 | 1,1300 | 5.400 | 6.180,50 |
| 10/7/2023 | 1,1700 | 0,00% | 1,1900 | 1,1900 | 1,1200 | 2.153 | 2.465,20 |
| 07/7/2023 | 1,1700 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 1.211 | 1.426,87 |
| 06/7/2023 | 1,1700 | 4,46% | 1,1500 | 1,1800 | 1,1500 | 8.105 | 9.410,31 |
| 05/7/2023 | 1,1200 | 2,75% | 1,0900 | 1,1400 | 1,0900 | 8.960 | 9.951,10 |
| 04/7/2023 | 1,0900 | -0,91% | 1,0300 | 1,1000 | 1,0300 | 45 | 49,15 |
| 03/7/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/6/2023 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0500 | 1.243 | 1.354,32 |
| 29/6/2023 | 1,1000 | 1,85% | 1,0300 | 1,1000 | 1,0200 | 4.351 | 4.611,38 |
| 28/6/2023 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 50 | 54,00 |
| 27/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 1.000 | 1.090,00 |
| 26/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 23/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,1000 | 1,0600 | 3.249 | 3.479,60 |
| 22/6/2023 | 1,0900 | -0,91% | 1,0900 | 1,0900 | 1,0900 | 1 | 1,09 |
| 21/6/2023 | 1,1000 | 0,92% | 1,0700 | 1,1000 | 1,0700 | 830 | 894,50 |
| 20/6/2023 | 1,0900 | -0,91% | 1,0400 | 1,0900 | 1,0400 | 501 | 546,04 |
| 19/6/2023 | 1,1000 | 0,92% | 1,0900 | 1,1000 | 1,0900 | 1.330 | 1.450,20 |
| 16/6/2023 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 557 | 607,13 |
| 15/6/2023 | 1,0900 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 6.070 | 6.601,60 |
| 14/6/2023 | 1,0900 | 4,81% | 0,9900 | 1,0900 | 0,9900 | 24.230 | 25.076,66 |
| 13/6/2023 | 1,0400 | 1,96% | 1,0300 | 1,0400 | 1,0300 | 1.100 | 1.141,81 |
| 12/6/2023 | 1,0200 | 2,00% | 1,0000 | 1,0300 | 1,0000 | 2.227 | 2.263,52 |
| 09/6/2023 | 1,0000 | 2,04% | 0,9600 | 1,0000 | 0,9600 | 2.871 | 2.853,76 |
| 08/6/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 07/6/2023 | 0,9800 | 1,55% | 0,9800 | 0,9950 | 0,9400 | 6.880 | 6.607,03 |
| 06/6/2023 | 0,9650 | 2,12% | 0,9600 | 0,9800 | 0,9300 | 3.712 | 3.559,84 |
| 02/6/2023 | 0,9450 | -1,05% | 0,9500 | 0,9800 | 0,9450 | 1.612 | 1.543,06 |
| 01/6/2023 | 0,9550 | -1,55% | 0,9250 | 0,9650 | 0,9200 | 815 | 762,96 |
| 31/5/2023 | 0,9700 | -3,00% | 0,9400 | 0,9750 | 0,9400 | 4.279 | 4.124,37 |
| 30/5/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1 | 1,00 |
| 29/5/2023 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 1 | 1,00 |
| 26/5/2023 | 0,9900 | 1,02% | 0,9900 | 0,9950 | 0,9800 | 500 | 494,00 |
| 25/5/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1 | ,98 |
| 24/5/2023 | 0,9800 | 3,16% | 0,9500 | 0,9900 | 0,9500 | 1.772 | 1.715,14 |
| 23/5/2023 | 0,9500 | -2,56% | 0,9100 | 0,9700 | 0,9100 | 4.091 | 3.871,86 |
| 22/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 19/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 18/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 17/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 16/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 15/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 12/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 11/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 10/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 09/5/2023 | 0,9750 | 0,00% | 0,9600 | 0,9750 | 0,9600 | 1.540 | 1.479,75 |
| 08/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 05/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 04/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 03/5/2023 | 0,9750 | 0,00% | 0,9750 | 0,9750 | 0,9750 | ,00 | |
| 02/5/2023 | 0,9750 | 1,04% | 0,9100 | 0,9750 | 0,9100 | 93 | 90,27 |
| 28/4/2023 | 0,9650 | -1,53% | 0,9200 | 0,9800 | 0,9200 | 2.962 | 2.826,08 |
| 27/4/2023 | 0,9800 | -2,00% | 0,9400 | 0,9850 | 0,9150 | 1.635 | 1.577,47 |
| 26/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 24/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/4/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/4/2023 | 1,0000 | 3,63% | 0,9800 | 1,0000 | 0,9600 | 3.410 | 3.285,87 |
| 13/4/2023 | 0,9650 | -3,50% | 0,9600 | 0,9900 | 0,9500 | 4.408 | 4.247,34 |
| 12/4/2023 | 1,0000 | 2,04% | 0,9800 | 1,0000 | 0,9800 | 1.080 | 1.063,22 |
| 11/4/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 07/4/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,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.% |
|---|