| 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 |
|---|---|---|---|---|---|---|---|
| 06/4/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 05/4/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 04/4/2023 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 03/4/2023 | 0,9800 | -0,20% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 31/3/2023 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 30/3/2023 | 0,9820 | -1,60% | 0,9700 | 0,9960 | 0,9620 | 4.020 | 3.921,70 |
| 29/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 28/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 27/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 24/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 23/3/2023 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 22/3/2023 | 0,9980 | 1,42% | 0,9960 | 1,0000 | 0,9960 | 170 | 169,70 |
| 21/3/2023 | 0,9840 | -3,53% | 0,9600 | 0,9840 | 0,9600 | 2.324 | 2.265,38 |
| 20/3/2023 | 1,0200 | 3,24% | 1,0000 | 1,0200 | 1,0000 | 110 | 110,60 |
| 17/3/2023 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 16/3/2023 | 0,9880 | -1,00% | 1,0000 | 1,0000 | 0,9720 | 35 | 34,56 |
| 15/3/2023 | 0,9980 | -2,63% | 0,9600 | 0,9980 | 0,9600 | 350 | 341,27 |
| 14/3/2023 | 1,0250 | -0,97% | 0,9500 | 1,0300 | 0,9500 | 1.461 | 1.486,40 |
| 13/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 10/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 09/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 08/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 07/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 06/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 03/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 02/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 01/3/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 28/2/2023 | 1,0350 | 0,00% | 1,0250 | 1,0350 | 1,0250 | 700 | 719,38 |
| 24/2/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | 40 | 41,40 |
| 23/2/2023 | 1,0350 | 0,49% | 1,0000 | 1,0350 | 0,9920 | 2.156 | 2.171,04 |
| 22/2/2023 | 1,0300 | -0,96% | 1,0000 | 1,0300 | 1,0000 | 1.357 | 1.365,30 |
| 21/2/2023 | 1,0400 | 0,97% | 1,0000 | 1,0400 | 1,0000 | 1.840 | 1.875,70 |
| 20/2/2023 | 1,0300 | -0,48% | 1,0000 | 1,0350 | 1,0000 | 1.106 | 1.128,65 |
| 17/2/2023 | 1,0350 | -1,43% | 1,0400 | 1,0450 | 1,0200 | 2.250 | 2.326,79 |
| 16/2/2023 | 1,0500 | 0,48% | 1,0500 | 1,0500 | 1,0500 | 130 | 136,50 |
| 15/2/2023 | 1,0450 | -1,42% | 1,0850 | 1,0850 | 1,0200 | 15.950 | 16.505,65 |
| 14/2/2023 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 13/2/2023 | 1,0600 | -2,75% | 1,0900 | 1,1000 | 1,0400 | 4.330 | 4.554,98 |
| 10/2/2023 | 1,0900 | 1,87% | 1,0600 | 1,0900 | 1,0600 | 560 | 595,10 |
| 09/2/2023 | 1,0700 | 0,47% | 1,0650 | 1,0900 | 1,0100 | 4.571 | 4.826,45 |
| 08/2/2023 | 1,0650 | 0,00% | 1,0600 | 1,0700 | 1,0300 | 4.482 | 4.721,17 |
| 07/2/2023 | 1,0650 | 0,00% | 1,0700 | 1,0700 | 1,0400 | 2.087 | 2.199,84 |
| 06/2/2023 | 1,0650 | 1,43% | 1,0200 | 1,0700 | 1,0200 | 370 | 383,20 |
| 03/2/2023 | 1,0500 | -0,94% | 1,0200 | 1,0550 | 1,0200 | 473 | 491,71 |
| 02/2/2023 | 1,0600 | 0,47% | 1,0500 | 1,0700 | 1,0500 | 1.751 | 1.848,81 |
| 01/2/2023 | 1,0550 | 0,96% | 1,0000 | 1,0800 | 1,0000 | 2.410 | 2.434,33 |
| 31/1/2023 | 1,0450 | -1,88% | 1,0450 | 1,0450 | 1,0450 | 50 | 52,25 |
| 30/1/2023 | 1,0650 | 0,00% | 1,0650 | 1,0650 | 1,0650 | ,00 | |
| 27/1/2023 | 1,0650 | 0,00% | 1,0650 | 1,0650 | 1,0650 | ,00 | |
| 26/1/2023 | 1,0650 | 0,00% | 1,0650 | 1,0650 | 1,0650 | ,00 | |
| 25/1/2023 | 1,0650 | 1,91% | 1,0650 | 1,0650 | 1,0650 | 1 | 1,07 |
| 24/1/2023 | 1,0450 | 0,00% | 1,0450 | 1,0450 | 1,0450 | ,00 | |
| 23/1/2023 | 1,0450 | 0,00% | 1,0450 | 1,0750 | 1,0450 | 535 | 570,45 |
| 20/1/2023 | 1,0450 | -1,88% | 1,0000 | 1,0600 | 1,0000 | 1.905 | 1.947,98 |
| 19/1/2023 | 1,0650 | 0,00% | 1,0000 | 1,0800 | 1,0000 | 355 | 364,83 |
| 18/1/2023 | 1,0650 | 0,00% | 1,0650 | 1,0650 | 1,0650 | ,00 | |
| 17/1/2023 | 1,0650 | 1,91% | 1,0600 | 1,0700 | 1,0600 | 1.000 | 1.063,53 |
| 16/1/2023 | 1,0450 | -0,48% | 1,0500 | 1,0500 | 1,0000 | 1.326 | 1.368,88 |
| 13/1/2023 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 12/1/2023 | 1,0500 | 1,45% | 1,0350 | 1,0500 | 1,0350 | 232 | 242,35 |
| 11/1/2023 | 1,0350 | 0,00% | 1,0350 | 1,0350 | 1,0350 | ,00 | |
| 10/1/2023 | 1,0350 | 0,49% | 1,0000 | 1,0700 | 1,0000 | 8.478 | 8.535,37 |
| 09/1/2023 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 05/1/2023 | 1,0300 | 3,00% | 1,0000 | 1,0350 | 1,0000 | 1.300 | 1.320,72 |
| 04/1/2023 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 03/1/2023 | 1,0000 | 2,46% | 0,9760 | 1,0000 | 0,9680 | 2.500 | 2.459,89 |
| 02/1/2023 | 0,9760 | -2,01% | 0,9460 | 1,0000 | 0,9460 | 110 | 107,30 |
| 30/12/2022 | 0,9960 | -0,40% | 1,0000 | 1,0400 | 0,9600 | 9.295 | 9.061,65 |
| 29/12/2022 | 1,0000 | 1,01% | 0,9800 | 1,0000 | 0,9800 | 2.501 | 2.468,90 |
| 28/12/2022 | 0,9900 | 0,00% | 0,9380 | 0,9900 | 0,9380 | 206 | 203,89 |
| 27/12/2022 | 0,9900 | 0,00% | 0,9300 | 0,9900 | 0,9300 | 905 | 862,67 |
| 23/12/2022 | 0,9900 | 1,23% | 0,9800 | 0,9900 | 0,9800 | 375 | 371,01 |
| 22/12/2022 | 0,9780 | -0,20% | 0,9800 | 0,9800 | 0,9600 | 2.619 | 2.548,84 |
| 21/12/2022 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | 1 | ,98 |
| 20/12/2022 | 0,9800 | -1,01% | 0,9700 | 0,9800 | 0,9420 | 1.130 | 1.086,04 |
| 19/12/2022 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 16/12/2022 | 0,9900 | 0,20% | 0,9900 | 0,9900 | 0,9880 | 650 | 643,00 |
| 15/12/2022 | 0,9880 | 0,20% | 0,9860 | 0,9900 | 0,9860 | 390 | 385,54 |
| 14/12/2022 | 0,9860 | 3,79% | 0,9500 | 0,9860 | 0,9500 | 2.859 | 2.726,73 |
| 13/12/2022 | 0,9500 | 0,64% | 0,9200 | 0,9500 | 0,9000 | 5.847 | 5.340,29 |
| 12/12/2022 | 0,9440 | 2,83% | 0,9440 | 0,9440 | 0,9440 | 1.100 | 1.038,40 |
| 09/12/2022 | 0,9180 | 0,00% | 0,9180 | 0,9180 | 0,9180 | ,00 | |
| 08/12/2022 | 0,9180 | 0,22% | 0,9000 | 0,9220 | 0,8860 | 2.775 | 2.518,85 |
| 07/12/2022 | 0,9160 | 0,00% | 0,9120 | 0,9260 | 0,8960 | 6.160 | 5.577,13 |
| 06/12/2022 | 0,9160 | -6,53% | 0,9280 | 0,9600 | 0,9160 | 15.103 | 13.989,58 |
| 05/12/2022 | 0,9800 | -1,80% | 0,9960 | 0,9980 | 0,9500 | 6.202 | 6.033,08 |
| 02/12/2022 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 01/12/2022 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 30/11/2022 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 29/11/2022 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 28/11/2022 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 25/11/2022 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 24/11/2022 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 23/11/2022 | 0,9980 | 0,00% | 0,9980 | 0,9980 | 0,9980 | ,00 | |
| 22/11/2022 | 0,9980 | 1,01% | 0,9900 | 0,9980 | 0,9640 | 1.412 | 1.392,96 |
| 21/11/2022 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 18/11/2022 | 0,9880 | 0,82% | 0,9880 | 0,9880 | 0,9880 | 60 | 59,28 |
| 17/11/2022 | 0,9800 | 0,20% | 0,9800 | 0,9800 | 0,9800 | 5 | 4,90 |
| 16/11/2022 | 0,9780 | -0,20% | 0,9500 | 0,9780 | 0,9500 | 600 | 574,37 |
| 15/11/2022 | 0,9800 | -0,81% | 0,9800 | 0,9800 | 0,9800 | 925 | 906,50 |
| 14/11/2022 | 0,9880 | 0,00% | 0,9880 | 0,9880 | 0,9880 | ,00 | |
| 11/11/2022 | 0,9880 | 0,20% | 0,9860 | 0,9900 | 0,9860 | 250 | 247,11 |
| 10/11/2022 | 0,9860 | 0,41% | 0,9820 | 0,9900 | 0,9820 | 750 | 738,89 |
| 09/11/2022 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 08/11/2022 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 07/11/2022 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 04/11/2022 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 03/11/2022 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 02/11/2022 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 01/11/2022 | 0,9820 | 0,20% | 0,9820 | 0,9820 | 0,9820 | 50 | 49,10 |
| 31/10/2022 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 27/10/2022 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 26/10/2022 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 25/10/2022 | 0,9800 | 1,03% | 0,9800 | 0,9800 | 0,9060 | 115 | 112,20 |
| 24/10/2022 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 21/10/2022 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 20/10/2022 | 0,9700 | 1,04% | 0,9680 | 0,9700 | 0,9680 | 180 | 174,59 |
| 19/10/2022 | 0,9600 | -0,83% | 0,9140 | 0,9600 | 0,9140 | 70 | 66,74 |
| 18/10/2022 | 0,9680 | 0,00% | 0,9680 | 0,9680 | 0,9680 | ,00 | |
| 17/10/2022 | 0,9680 | 0,00% | 0,9680 | 0,9680 | 0,9680 | ,00 | |
| 14/10/2022 | 0,9680 | 0,00% | 0,9680 | 0,9680 | 0,9680 | ,00 | |
| 13/10/2022 | 0,9680 | -2,22% | 0,9420 | 0,9680 | 0,9400 | 5.830 | 5.497,90 |
| 12/10/2022 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 11/10/2022 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 10/10/2022 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 07/10/2022 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 06/10/2022 | 0,9900 | 6,00% | 0,9900 | 0,9900 | 0,9900 | 50 | 49,50 |
| 05/10/2022 | 0,9340 | -3,71% | 0,9000 | 0,9480 | 0,9000 | 5.262 | 4.898,34 |
| 04/10/2022 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 03/10/2022 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 30/9/2022 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 29/9/2022 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 28/9/2022 | 0,9700 | -1,42% | 0,9220 | 0,9700 | 0,9200 | 4.380 | 4.059,76 |
| 27/9/2022 | 0,9840 | -1,60% | 0,9020 | 0,9900 | 0,9020 | 2.476 | 2.389,05 |
| 26/9/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/9/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/9/2022 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 50 | 50,00 |
| 21/9/2022 | 0,9900 | -2,94% | 0,9700 | 1,0000 | 0,9700 | 1.712 | 1.688,70 |
| 20/9/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 19/9/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 16/9/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 15/9/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 14/9/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 13/9/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 12/9/2022 | 1,0200 | 3,45% | 1,0000 | 1,0300 | 1,0000 | 206 | 211,08 |
| 09/9/2022 | 0,9860 | -5,19% | 0,9400 | 1,0300 | 0,9400 | 2 | 1,97 |
| 08/9/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/9/2022 | 1,0400 | 0,00% | 0,9520 | 1,0400 | 0,9520 | 639 | 636,32 |
| 06/9/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 05/9/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 02/9/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 01/9/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 31/8/2022 | 1,0400 | 6,34% | 1,0400 | 1,0400 | 1,0400 | 800 | 832,00 |
| 30/8/2022 | 0,9780 | -1,21% | 0,9000 | 0,9800 | 0,9000 | 19.672 | 18.157,42 |
| 29/8/2022 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 26/8/2022 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 25/8/2022 | 0,9900 | 0,00% | 1,0100 | 1,0100 | 0,9720 | 2.196 | 2.147,00 |
| 24/8/2022 | 0,9900 | -1,00% | 0,9720 | 0,9900 | 0,9720 | 379 | 375,14 |
| 23/8/2022 | 1,0000 | 0,00% | 0,9520 | 1,0000 | 0,9500 | 6.091 | 5.976,38 |
| 22/8/2022 | 1,0000 | -2,91% | 1,0000 | 1,0000 | 1,0000 | 5 | 5,00 |
| 19/8/2022 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 18/8/2022 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 80 | 82,40 |
| 17/8/2022 | 1,0100 | -3,35% | 1,0100 | 1,0100 | 1,0100 | 4 | 4,04 |
| 16/8/2022 | 1,0450 | 2,96% | 1,0150 | 1,0450 | 1,0150 | 185 | 190,79 |
| 12/8/2022 | 1,0150 | 0,00% | 0,9900 | 1,0150 | 0,9700 | 1.134 | 1.115,85 |
| 11/8/2022 | 1,0150 | -2,40% | 0,9680 | 1,0150 | 0,9580 | 4.587 | 4.533,46 |
| 10/8/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 5 | 5,20 |
| 09/8/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 08/8/2022 | 1,0400 | 1,96% | 0,9720 | 1,0500 | 0,9720 | 51 | 52,03 |
| 05/8/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 04/8/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 03/8/2022 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 50 | 51,00 |
| 02/8/2022 | 1,0400 | 2,97% | 1,0450 | 1,0450 | 1,0400 | 300 | 312,75 |
| 01/8/2022 | 1,0100 | -0,98% | 1,0200 | 1,0200 | 1,0100 | 550 | 560,50 |
| 29/7/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 711 | 725,22 |
| 28/7/2022 | 1,0200 | -1,92% | 1,0200 | 1,0200 | 1,0200 | 1.380 | 1.407,60 |
| 27/7/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 26/7/2022 | 1,0400 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 1.256 | 1.285,62 |
| 25/7/2022 | 1,0400 | 5,05% | 1,0400 | 1,0400 | 1,0400 | 40 | 41,60 |
| 22/7/2022 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | 494 | 489,06 |
| 21/7/2022 | 0,9900 | -1,00% | 1,0000 | 1,0000 | 0,9260 | 664 | 649,58 |
| 20/7/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/7/2022 | 1,0000 | 1,01% | 1,0000 | 1,0000 | 1,0000 | 52 | 52,00 |
| 18/7/2022 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 15/7/2022 | 0,9900 | -0,40% | 0,9900 | 0,9900 | 0,9900 | 250 | 247,50 |
| 14/7/2022 | 0,9940 | 2,26% | 0,9700 | 1,0100 | 0,9700 | 12.300 | 12.218,74 |
| 13/7/2022 | 0,9720 | 1,46% | 0,9980 | 0,9980 | 0,9500 | 100 | 97,15 |
| 12/7/2022 | 0,9580 | 2,13% | 0,9460 | 0,9580 | 0,9460 | 9.179 | 8.718,60 |
| 11/7/2022 | 0,9380 | -3,89% | 0,8820 | 0,9380 | 0,8820 | 386 | 351,35 |
| 08/7/2022 | 0,9760 | 2,95% | 0,9760 | 0,9760 | 0,9760 | 40 | 39,04 |
| 07/7/2022 | 0,9480 | 0,00% | 0,9480 | 0,9480 | 0,9480 | ,00 | |
| 06/7/2022 | 0,9480 | -4,24% | 0,9020 | 0,9500 | 0,9000 | 2.411 | 2.180,10 |
| 05/7/2022 | 0,9900 | 1,85% | 0,9900 | 0,9900 | 0,9880 | 105 | 103,94 |
| 04/7/2022 | 0,9720 | 0,00% | 0,9720 | 0,9720 | 0,9720 | ,00 | |
| 01/7/2022 | 0,9720 | -1,82% | 0,8920 | 0,9720 | 0,8920 | 583 | 546,05 |
| 30/6/2022 | 0,9900 | 6,45% | 0,9900 | 0,9900 | 0,9900 | 40 | 39,60 |
| 29/6/2022 | 0,9300 | -5,30% | 0,8920 | 0,9300 | 0,8900 | 1.405 | 1.271,98 |
| 28/6/2022 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 27/6/2022 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 24/6/2022 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 23/6/2022 | 0,9820 | 0,00% | 0,9820 | 0,9820 | 0,9820 | ,00 | |
| 22/6/2022 | 0,9820 | 2,29% | 0,9820 | 0,9820 | 0,9820 | 20 | 19,64 |
| 21/6/2022 | 0,9600 | 2,13% | 0,9380 | 0,9740 | 0,9200 | 765 | 715,83 |
| 20/6/2022 | 0,9400 | -2,89% | 0,9100 | 0,9500 | 0,9100 | 700 | 644,00 |
| 17/6/2022 | 0,9680 | 2,33% | 0,9680 | 0,9680 | 0,9680 | 47 | 45,50 |
| 16/6/2022 | 0,9460 | -4,44% | 0,9980 | 0,9980 | 0,9000 | 2.325 | 2.131,42 |
| 15/6/2022 | 0,9900 | 3,13% | 0,9900 | 0,9900 | 0,9900 | 50 | 49,50 |
| 14/6/2022 | 0,9600 | -2,64% | 0,9080 | 0,9600 | 0,8900 | 3.841 | 3.513,30 |
| 10/6/2022 | 0,9860 | -2,86% | 0,9320 | 0,9880 | 0,9140 | 6.326 | 5.865,47 |
| 09/6/2022 | 1,0150 | 0,00% | 1,0150 | 1,0150 | 1,0150 | ,00 | |
| 08/6/2022 | 1,0150 | 0,00% | 1,0150 | 1,0150 | 1,0150 | ,00 | |
| 07/6/2022 | 1,0150 | 0,00% | 1,0150 | 1,0150 | 1,0150 | ,00 | |
| 06/6/2022 | 1,0150 | -0,49% | 0,9900 | 1,0150 | 0,9900 | 281 | 281,47 |
| 03/6/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 02/6/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 01/6/2022 | 1,0200 | 0,00% | 0,9460 | 1,0200 | 0,9460 | 71 | 68,81 |
| 31/5/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 30/5/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 100 | 102,00 |
| 27/5/2022 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 26/5/2022 | 1,0200 | 1,49% | 1,0250 | 1,0250 | 1,0150 | 891 | 906,35 |
| 25/5/2022 | 1,0050 | 0,00% | 1,0050 | 1,0050 | 1,0050 | ,00 | |
| 24/5/2022 | 1,0050 | 1,52% | 1,0050 | 1,0050 | 1,0050 | 2 | 2,01 |
| 23/5/2022 | 0,9900 | -1,98% | 0,9420 | 0,9900 | 0,9400 | 1.505 | 1.456,26 |
| 20/5/2022 | 1,0100 | 1,00% | 0,9620 | 1,0200 | 0,9620 | 1.046 | 1.026,47 |
| 19/5/2022 | 1,0000 | -3,85% | 1,0000 | 1,0250 | 0,9700 | 4.243 | 4.157,94 |
| 18/5/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 53 | 55,12 |
| 17/5/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 16/5/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 13/5/2022 | 1,0400 | -2,80% | 1,0400 | 1,0400 | 1,0100 | 1.290 | 1.321,00 |
| 12/5/2022 | 1,0700 | 2,39% | 1,0700 | 1,0700 | 1,0700 | 75 | 80,25 |
| 11/5/2022 | 1,0450 | 0,00% | 1,0100 | 1,0450 | 1,0100 | 82 | 83,91 |
| 10/5/2022 | 1,0450 | -2,79% | 1,0450 | 1,0450 | 1,0000 | 1.332 | 1.378,15 |
| 09/5/2022 | 1,0750 | 4,37% | 1,0750 | 1,0750 | 1,0750 | 20 | 21,50 |
| 06/5/2022 | 1,0300 | -0,96% | 1,0200 | 1,0400 | 1,0000 | 11.181 | 11.259,56 |
| 05/5/2022 | 1,0400 | -0,48% | 1,0750 | 1,0750 | 1,0150 | 11.917 | 12.325,36 |
| 04/5/2022 | 1,0450 | -0,95% | 1,0500 | 1,0550 | 1,0250 | 3.033 | 3.166,01 |
| 03/5/2022 | 1,0550 | -1,86% | 1,0750 | 1,0750 | 1,0100 | 6.950 | 7.240,75 |
| 29/4/2022 | 1,0750 | -0,46% | 1,0350 | 1,0750 | 1,0200 | 6.276 | 6.657,55 |
| 28/4/2022 | 1,0800 | -0,92% | 1,0350 | 1,0800 | 1,0300 | 960 | 1.003,70 |
| 27/4/2022 | 1,0900 | -2,24% | 1,1200 | 1,1200 | 1,0400 | 1.033 | 1.076,08 |
| 26/4/2022 | 1,1150 | 0,00% | 1,1150 | 1,1150 | 1,1150 | ,00 | |
| 21/4/2022 | 1,1150 | 1,83% | 1,0200 | 1,1150 | 0,9900 | 1.960 | 2.022,95 |
| 20/4/2022 | 1,0950 | 0,00% | 1,0950 | 1,0950 | 1,0950 | 120 | 131,40 |
| 19/4/2022 | 1,0950 | 1,39% | 1,0950 | 1,0950 | 1,0950 | 160 | 175,20 |
| 14/4/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 13/4/2022 | 1,0800 | -0,92% | 1,0700 | 1,0800 | 1,0700 | 15.781 | 16.892,48 |
| 12/4/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 11/4/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 900 | 981,00 |
| 08/4/2022 | 1,0900 | -0,46% | 1,0900 | 1,0900 | 1,0900 | 50 | 54,50 |
| 07/4/2022 | 1,0950 | 3,30% | 1,0300 | 1,0950 | 1,0200 | 7.310 | 7.533,08 |
| 06/4/2022 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0200 | 9.185 | 9.602,34 |
| 05/4/2022 | 1,0600 | -0,93% | 1,0200 | 1,0600 | 1,0100 | 2.828 | 2.943,12 |
| 04/4/2022 | 1,0700 | 0,00% | 1,0400 | 1,0800 | 1,0400 | 3.770 | 4.032,65 |
| 01/4/2022 | 1,0700 | 0,94% | 1,0700 | 1,0700 | 1,0700 | 50 | 53,50 |
| 31/3/2022 | 1,0600 | -1,85% | 1,0200 | 1,0700 | 1,0200 | 933 | 973,77 |
| 30/3/2022 | 1,0800 | 4,85% | 1,0700 | 1,0800 | 1,0700 | 601 | 648,10 |
| 29/3/2022 | 1,0300 | 0,98% | 1,0200 | 1,0300 | 1,0200 | 5.960 | 6.138,30 |
| 28/3/2022 | 1,0200 | 0,99% | 0,9800 | 1,0200 | 0,9800 | 2.565 | 2.568,03 |
| 25/3/2022 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 24/3/2022 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 23/3/2022 | 1,0100 | -0,98% | 1,0200 | 1,0400 | 0,9600 | 8.454 | 8.363,63 |
| 22/3/2022 | 1,0200 | -1,92% | 1,0400 | 1,0400 | 0,9800 | 3.411 | 3.419,90 |
| 21/3/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 18/3/2022 | 1,0400 | 0,00% | 1,0200 | 1,0400 | 1,0200 | 810 | 833,35 |
| 17/3/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | 35 | 36,40 |
| 16/3/2022 | 1,0400 | 4,00% | 1,0000 | 1,0400 | 1,0000 | 2.000 | 2.052,00 |
| 15/3/2022 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 0,9900 | 13.213 | 13.091,44 |
| 14/3/2022 | 1,0000 | 1,01% | 0,9900 | 1,0000 | 0,9900 | 977 | 976,50 |
| 11/3/2022 | 0,9900 | 3,66% | 0,9550 | 0,9900 | 0,9550 | 1.134 | 1.101,08 |
| 10/3/2022 | 0,9550 | -3,54% | 0,9650 | 0,9650 | 0,9400 | 2.688 | 2.571,97 |
| 09/3/2022 | 0,9900 | 2,06% | 1,0000 | 1,0000 | 0,9800 | 11.106 | 10.990,59 |
| 08/3/2022 | 0,9700 | 2,11% | 0,9500 | 0,9700 | 0,9500 | 254 | 241,40 |
| 04/3/2022 | 0,9500 | -6,86% | 1,0000 | 1,0000 | 0,9500 | 7.001 | 6.797,45 |
| 03/3/2022 | 1,0200 | 2,51% | 0,9950 | 1,0200 | 0,9700 | 1.980 | 1.965,14 |
| 02/3/2022 | 0,9950 | -1,49% | 0,9100 | 0,9950 | 0,9100 | 387 | 352,67 |
| 01/3/2022 | 1,0100 | -2,88% | 1,0500 | 1,0500 | 0,9650 | 3.577 | 3.490,64 |
| 28/2/2022 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 25/2/2022 | 1,0400 | 4,00% | 1,0700 | 1,0700 | 1,0100 | 780 | 800,60 |
| 24/2/2022 | 1,0000 | -4,76% | 1,0100 | 1,0100 | 0,9700 | 450 | 444,50 |
| 23/2/2022 | 1,0500 | 0,96% | 1,0200 | 1,0500 | 1,0000 | 5.884 | 6.000,55 |
| 22/2/2022 | 1,0400 | 0,00% | 1,0200 | 1,0400 | 1,0000 | 7.613 | 7.749,96 |
| 21/2/2022 | 1,0400 | -4,59% | 1,0600 | 1,0700 | 1,0300 | 4.095 | 4.306,48 |
| 18/2/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 17/2/2022 | 1,0900 | 0,00% | 1,0600 | 1,0900 | 1,0600 | 450 | 483,00 |
| 16/2/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 15/2/2022 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 14/2/2022 | 1,0900 | -1,80% | 1,0500 | 1,0900 | 1,0300 | 303 | 322,09 |
| 11/2/2022 | 1,1100 | 1,83% | 1,1100 | 1,1100 | 1,1100 | 300 | 333,00 |
| 10/2/2022 | 1,0900 | -1,80% | 1,0600 | 1,1100 | 1,0600 | 669 | 731,42 |
| 09/2/2022 | 1,1100 | 7,77% | 1,0300 | 1,1100 | 1,0200 | 2.551 | 2.719,37 |
| 08/2/2022 | 1,0300 | -6,36% | 1,0300 | 1,1000 | 1,0100 | 600 | 620,00 |
| 07/2/2022 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 04/2/2022 | 1,1000 | 0,00% | 1,0600 | 1,1000 | 1,0600 | 546 | 587,60 |
| 03/2/2022 | 1,1000 | 0,92% | 1,1000 | 1,1000 | 1,1000 | 50 | 55,00 |
| 02/2/2022 | 1,0900 | -2,68% | 1,1200 | 1,1200 | 1,0700 | 2.609 | 2.830,71 |
| 01/2/2022 | 1,1200 | 0,90% | 1,1100 | 1,1200 | 1,1100 | 1.050 | 1.168,18 |
| 31/1/2022 | 1,1100 | -0,89% | 1,0800 | 1,1100 | 1,0800 | 500 | 548,00 |
| 28/1/2022 | 1,1200 | -0,88% | 1,0800 | 1,1200 | 1,0800 | 531 | 574,70 |
| 27/1/2022 | 1,1300 | 1,80% | 1,1400 | 1,1400 | 1,0900 | 530 | 580,40 |
| 26/1/2022 | 1,1100 | 0,00% | 1,0800 | 1,1200 | 1,0500 | 9.244 | 10.061,87 |
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.% |
|---|