| 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 |
|---|---|---|---|---|---|---|---|
| 25/1/2022 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 24/1/2022 | 1,0800 | -0,92% | 1,0600 | 1,0800 | 1,0400 | 1.090 | 1.166,20 |
| 21/1/2022 | 1,0900 | -2,68% | 1,0800 | 1,0900 | 1,0700 | 3.348 | 3.592,32 |
| 20/1/2022 | 1,1200 | 0,90% | 1,1300 | 1,1400 | 1,1200 | 350 | 393,53 |
| 19/1/2022 | 1,1100 | -0,89% | 1,1200 | 1,1200 | 1,0500 | 2.174 | 2.366,65 |
| 18/1/2022 | 1,1200 | -0,88% | 1,1500 | 1,1500 | 1,0800 | 1.350 | 1.503,00 |
| 17/1/2022 | 1,1300 | -0,88% | 1,1200 | 1,1700 | 1,1200 | 9.750 | 11.273,25 |
| 14/1/2022 | 1,1400 | 1,79% | 1,1000 | 1,1500 | 1,1000 | 3.790 | 4.317,94 |
| 13/1/2022 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,1100 | 1.290 | 1.440,80 |
| 12/1/2022 | 1,1300 | 4,63% | 1,0600 | 1,1300 | 1,0600 | 8.589 | 9.576,77 |
| 11/1/2022 | 1,0800 | -3,57% | 1,1100 | 1,1100 | 1,0800 | 2.055 | 2.236,50 |
| 10/1/2022 | 1,1200 | 0,00% | 1,1200 | 1,1400 | 1,1000 | 6.211 | 6.930,74 |
| 07/1/2022 | 1,1200 | 5,66% | 1,0200 | 1,1200 | 1,0200 | 10.303 | 11.042,22 |
| 05/1/2022 | 1,0600 | 0,00% | 1,0400 | 1,0600 | 1,0400 | 809 | 843,56 |
| 04/1/2022 | 1,0600 | -0,93% | 1,0700 | 1,0900 | 1,0400 | 1.368 | 1.429,84 |
| 03/1/2022 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 1.000 | 1.070,00 |
| 31/12/2021 | 1,0700 | 0,94% | 1,0300 | 1,0700 | 1,0300 | 1.005 | 1.035,35 |
| 30/12/2021 | 1,0600 | 0,95% | 1,0900 | 1,0900 | 1,0200 | 1.085 | 1.149,70 |
| 29/12/2021 | 1,0500 | -2,78% | 1,0100 | 1,0500 | 1,0100 | 465 | 476,70 |
| 28/12/2021 | 1,0800 | 1,89% | 1,0800 | 1,0800 | 1,0800 | 100 | 108,00 |
| 27/12/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 23/12/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 22/12/2021 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0500 | 28 | 29,63 |
| 21/12/2021 | 1,0500 | 0,00% | 1,0100 | 1,0500 | 1,0000 | 2.926 | 2.975,72 |
| 20/12/2021 | 1,0500 | -5,41% | 1,0100 | 1,0500 | 1,0100 | 850 | 864,50 |
| 17/12/2021 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 16/12/2021 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 15/12/2021 | 1,1100 | 3,74% | 1,1100 | 1,1100 | 1,1100 | 500 | 555,00 |
| 14/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 13/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 10/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 09/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 08/12/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | 500 | 535,00 |
| 07/12/2021 | 1,0700 | 5,94% | 1,0200 | 1,0700 | 1,0200 | 3.571 | 3.725,77 |
| 06/12/2021 | 1,0100 | -3,81% | 1,0100 | 1,0100 | 0,9950 | 1.870 | 1.869,20 |
| 03/12/2021 | 1,0500 | 0,00% | 1,0700 | 1,0700 | 1,0500 | 672 | 708,04 |
| 02/12/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 01/12/2021 | 1,0500 | 0,96% | 1,0100 | 1,0500 | 1,0100 | 876 | 896,50 |
| 30/11/2021 | 1,0400 | 2,97% | 1,1500 | 1,1500 | 1,0400 | 136 | 141,55 |
| 29/11/2021 | 1,0100 | -1,94% | 1,0000 | 1,0700 | 1,0000 | 4.730 | 4.854,86 |
| 26/11/2021 | 1,0300 | -6,36% | 1,0300 | 1,0600 | 1,0000 | 14.085 | 14.348,20 |
| 25/11/2021 | 1,1000 | 0,92% | 1,0900 | 1,1100 | 1,0900 | 200 | 220,00 |
| 24/11/2021 | 1,0900 | 2,83% | 1,0600 | 1,0900 | 1,0600 | 9 | 9,66 |
| 23/11/2021 | 1,0600 | -7,02% | 1,0700 | 1,0800 | 1,0500 | 4.300 | 4.577,70 |
| 22/11/2021 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1300 | 1.025 | 1.173,23 |
| 19/11/2021 | 1,1500 | -1,71% | 1,1400 | 1,1600 | 1,1200 | 4.811 | 5.502,20 |
| 18/11/2021 | 1,1700 | -0,85% | 1,1500 | 1,2000 | 1,1500 | 1.180 | 1.368,74 |
| 17/11/2021 | 1,1800 | 0,00% | 1,1800 | 1,2100 | 1,1500 | 2.545 | 3.010,15 |
| 16/11/2021 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1400 | 7.568 | 8.828,19 |
| 15/11/2021 | 1,1800 | 6,31% | 1,1200 | 1,2400 | 1,1200 | 25.212 | 29.414,35 |
| 12/11/2021 | 1,1100 | -0,89% | 1,1000 | 1,1100 | 1,0800 | 7.650 | 8.308,98 |
| 11/11/2021 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 10/11/2021 | 1,1200 | 0,90% | 1,1000 | 1,1200 | 1,0900 | 4.543 | 5.051,16 |
| 09/11/2021 | 1,1100 | 0,00% | 1,0900 | 1,1100 | 1,0500 | 1.995 | 2.160,44 |
| 08/11/2021 | 1,1100 | 5,71% | 1,0000 | 1,1200 | 1,0000 | 5.899 | 6.244,12 |
| 05/11/2021 | 1,0500 | -3,67% | 1,0400 | 1,0500 | 1,0400 | 2.000 | 2.090,00 |
| 04/11/2021 | 1,0900 | 1,87% | 1,0400 | 1,0900 | 1,0400 | 541 | 567,69 |
| 03/11/2021 | 1,0700 | 0,00% | 1,0500 | 1,0700 | 1,0400 | 4.050 | 4.250,50 |
| 02/11/2021 | 1,0700 | 0,00% | 1,0400 | 1,0700 | 1,0400 | 899 | 936,46 |
| 01/11/2021 | 1,0700 | 0,94% | 1,0300 | 1,0700 | 1,0300 | 14 | 14,73 |
| 29/10/2021 | 1,0600 | 0,00% | 1,0300 | 1,0600 | 1,0300 | 1.209 | 1.251,27 |
| 27/10/2021 | 1,0600 | -0,93% | 1,0400 | 1,0600 | 1,0300 | 1.021 | 1.053,16 |
| 26/10/2021 | 1,0700 | -2,73% | 1,0500 | 1,0700 | 1,0300 | 542 | 563,64 |
| 25/10/2021 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 22/10/2021 | 1,1000 | 1,85% | 1,0400 | 1,1000 | 1,0400 | 1.055 | 1.150,20 |
| 21/10/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 40 | 43,20 |
| 20/10/2021 | 1,0800 | 1,89% | 1,0400 | 1,0800 | 1,0300 | 1.501 | 1.547,58 |
| 19/10/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 18/10/2021 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | ,00 | |
| 15/10/2021 | 1,0600 | -2,75% | 1,1200 | 1,1200 | 1,0600 | 474 | 510,46 |
| 14/10/2021 | 1,0900 | 2,83% | 1,0500 | 1,0900 | 1,0500 | 110 | 115,70 |
| 13/10/2021 | 1,0600 | -3,64% | 1,0800 | 1,0800 | 1,0500 | 875 | 936,60 |
| 12/10/2021 | 1,1000 | -0,90% | 1,0700 | 1,1000 | 1,0700 | 60 | 64,65 |
| 11/10/2021 | 1,1100 | -0,89% | 1,0800 | 1,1100 | 1,0800 | 363 | 399,10 |
| 08/10/2021 | 1,1200 | 0,00% | 1,0900 | 1,1200 | 1,0900 | 120 | 132,93 |
| 07/10/2021 | 1,1200 | 4,67% | 1,1000 | 1,1200 | 1,1000 | 454 | 503,28 |
| 06/10/2021 | 1,0700 | 2,88% | 1,0400 | 1,0700 | 1,0200 | 5.567 | 5.722,71 |
| 05/10/2021 | 1,0400 | -3,70% | 1,0500 | 1,0600 | 1,0400 | 2.445 | 2.563,30 |
| 04/10/2021 | 1,0800 | 0,00% | 1,0600 | 1,0800 | 1,0500 | 11.804 | 12.408,96 |
| 01/10/2021 | 1,0800 | -0,92% | 1,0500 | 1,0800 | 1,0300 | 7.514 | 7.840,71 |
| 30/9/2021 | 1,0900 | -1,80% | 1,1100 | 1,1100 | 1,0700 | 712 | 770,18 |
| 29/9/2021 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 28/9/2021 | 1,1100 | 0,91% | 1,0500 | 1,1100 | 1,0400 | 2.608 | 2.788,21 |
| 27/9/2021 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 24/9/2021 | 1,1000 | 0,00% | 1,1000 | 1,1200 | 1,0800 | 2.290 | 2.499,50 |
| 23/9/2021 | 1,1000 | -2,65% | 1,1300 | 1,1600 | 1,1000 | 10.531 | 11.763,59 |
| 22/9/2021 | 1,1300 | -1,74% | 1,0900 | 1,1300 | 1,0700 | 1.200 | 1.322,00 |
| 21/9/2021 | 1,1500 | 0,88% | 1,1500 | 1,1500 | 1,1500 | 180 | 207,00 |
| 20/9/2021 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 17/9/2021 | 1,1400 | -5,00% | 1,1400 | 1,1400 | 1,1400 | 100 | 114,00 |
| 16/9/2021 | 1,2000 | 4,35% | 1,1300 | 1,2000 | 1,1200 | 6.015 | 7.143,55 |
| 15/9/2021 | 1,1500 | -2,54% | 1,1400 | 1,1600 | 1,1400 | 3.210 | 3.691,70 |
| 14/9/2021 | 1,1800 | -0,84% | 1,1800 | 1,1800 | 1,1500 | 1.405 | 1.639,90 |
| 13/9/2021 | 1,1900 | 2,59% | 1,1600 | 1,1900 | 1,1200 | 1.063 | 1.214,52 |
| 10/9/2021 | 1,1600 | -2,52% | 1,1700 | 1,1800 | 1,1500 | 10.598 | 12.282,22 |
| 09/9/2021 | 1,1900 | -1,65% | 1,1900 | 1,2400 | 1,1600 | 3.535 | 4.175,09 |
| 08/9/2021 | 1,2100 | 0,83% | 1,1600 | 1,2300 | 1,1600 | 8.995 | 10.812,18 |
| 07/9/2021 | 1,2000 | -2,44% | 1,2000 | 1,2100 | 1,1800 | 5.260 | 6.270,00 |
| 06/9/2021 | 1,2300 | -0,81% | 1,2700 | 1,2700 | 1,2000 | 1.700 | 2.087,90 |
| 03/9/2021 | 1,2400 | -0,80% | 1,2600 | 1,2800 | 1,2400 | 1.258 | 1.573,66 |
| 02/9/2021 | 1,2500 | -0,79% | 1,2300 | 1,2500 | 1,2100 | 2.665 | 3.278,98 |
| 01/9/2021 | 1,2600 | -0,79% | 1,2200 | 1,2700 | 1,2100 | 5.830 | 7.255,72 |
| 31/8/2021 | 1,2700 | 2,42% | 1,2800 | 1,2800 | 1,1800 | 12.018 | 14.749,74 |
| 30/8/2021 | 1,2400 | 12,73% | 1,0700 | 1,2700 | 1,0700 | 36.930 | 44.376,30 |
| 27/8/2021 | 1,1000 | -1,79% | 1,1200 | 1,1200 | 1,0800 | 2.879 | 3.176,16 |
| 26/8/2021 | 1,1200 | 4,67% | 1,1100 | 1,1300 | 1,0700 | 8.244 | 9.143,49 |
| 25/8/2021 | 1,0700 | -0,93% | 1,0500 | 1,0800 | 1,0200 | 6.370 | 6.694,62 |
| 24/8/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | ,00 | |
| 23/8/2021 | 1,0800 | 0,93% | 1,0700 | 1,0800 | 1,0400 | 5.455 | 5.762,55 |
| 20/8/2021 | 1,0700 | 1,90% | 1,0500 | 1,0700 | 1,0500 | 1.284 | 1.364,88 |
| 19/8/2021 | 1,0500 | -1,87% | 1,0200 | 1,0500 | 1,0200 | 2.514 | 2.610,84 |
| 18/8/2021 | 1,0700 | 2,88% | 1,0600 | 1,0900 | 1,0600 | 3.595 | 3.839,17 |
| 17/8/2021 | 1,0400 | -1,89% | 1,0400 | 1,0500 | 1,0100 | 11.747 | 12.035,49 |
| 16/8/2021 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0300 | 9.000 | 9.424,20 |
| 13/8/2021 | 1,0800 | -2,70% | 1,0800 | 1,0800 | 1,0800 | 542 | 585,36 |
| 12/8/2021 | 1,1100 | 1,83% | 1,1000 | 1,1200 | 1,0900 | 3.756 | 4.146,62 |
| 11/8/2021 | 1,0900 | -3,54% | 1,1400 | 1,1500 | 1,0800 | 7.230 | 7.993,32 |
| 10/8/2021 | 1,1300 | 1,80% | 1,1200 | 1,1400 | 1,1200 | 3.277 | 3.697,87 |
| 09/8/2021 | 1,1100 | 1,83% | 1,0900 | 1,1200 | 1,0700 | 4.763 | 5.249,16 |
| 06/8/2021 | 1,0900 | 1,87% | 1,0700 | 1,0900 | 1,0700 | 251 | 268,67 |
| 05/8/2021 | 1,0700 | -2,73% | 1,0800 | 1,0800 | 1,0400 | 15.749 | 16.728,66 |
| 04/8/2021 | 1,1000 | 0,00% | 1,0900 | 1,1000 | 1,0900 | 686 | 748,60 |
| 03/8/2021 | 1,1000 | -2,65% | 1,1200 | 1,1300 | 1,1000 | 2.325 | 2.585,25 |
| 02/8/2021 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 30/7/2021 | 1,1300 | 2,73% | 1,0800 | 1,1300 | 1,0700 | 3.137 | 3.395,79 |
| 29/7/2021 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,0700 | 2.718 | 2.950,81 |
| 28/7/2021 | 1,1200 | 2,75% | 1,0800 | 1,1200 | 1,0800 | 949 | 1.028,99 |
| 27/7/2021 | 1,0900 | -0,91% | 1,1300 | 1,1500 | 1,0800 | 3.109 | 3.440,96 |
| 26/7/2021 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,0900 | 6.267 | 6.885,50 |
| 23/7/2021 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 530 | 583,00 |
| 22/7/2021 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | 674 | 754,88 |
| 21/7/2021 | 1,1200 | 0,00% | 1,0900 | 1,1300 | 1,0800 | 9.255 | 10.136,55 |
| 20/7/2021 | 1,1200 | 4,67% | 1,1300 | 1,1300 | 1,1200 | 25 | 28,05 |
| 19/7/2021 | 1,0700 | -6,96% | 1,1200 | 1,1200 | 1,0600 | 3.506 | 3.803,22 |
| 16/7/2021 | 1,1500 | 0,00% | 1,1500 | 1,1800 | 1,1300 | 12.100 | 13.934,87 |
| 15/7/2021 | 1,1500 | -0,86% | 1,1500 | 1,1500 | 1,1500 | 439 | 504,85 |
| 14/7/2021 | 1,1600 | 7,41% | 1,0300 | 1,1600 | 1,0300 | 12.777 | 14.266,19 |
| 13/7/2021 | 1,0800 | 0,00% | 1,0800 | 1,0800 | 1,0800 | 2 | 2,00 |
| 12/7/2021 | 1,0800 | -1,82% | 1,0800 | 1,0800 | 1,0100 | 2.475 | 2.581,00 |
| 09/7/2021 | 1,1000 | 12,24% | 0,9500 | 1,1000 | 0,9500 | 12.772 | 12.956,00 |
| 08/7/2021 | 0,9800 | -3,92% | 0,9900 | 1,0000 | 0,9650 | 4.670 | 4.593,00 |
| 07/7/2021 | 1,0200 | -1,92% | 1,0400 | 1,0700 | 1,0200 | 1.804 | 1.848,00 |
| 06/7/2021 | 1,0400 | 0,00% | 1,0000 | 1,0400 | 1,0000 | 1.457 | 1.483,00 |
| 05/7/2021 | 1,0400 | -6,31% | 0,9900 | 1,0500 | 0,9900 | 8.860 | 8.986,00 |
| 02/7/2021 | 1,1100 | 0,91% | 1,1000 | 1,1300 | 1,1000 | 2.952 | 3.274,00 |
| 01/7/2021 | 1,1000 | -1,79% | 1,1100 | 1,1200 | 1,1000 | 833 | 919,00 |
| 30/6/2021 | 1,1200 | -3,45% | 1,1000 | 1,1300 | 1,1000 | 2.639 | 2.912,00 |
| 29/6/2021 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 28/6/2021 | 1,1600 | -0,85% | 1,1400 | 1,1600 | 1,1300 | 1.142 | 1.307,00 |
| 25/6/2021 | 1,1700 | 0,86% | 1,1300 | 1,1700 | 1,1300 | 618 | 714,00 |
| 24/6/2021 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 23/6/2021 | 1,1600 | 0,00% | 1,1100 | 1,1600 | 1,1100 | 3.004 | 3.450,00 |
| 22/6/2021 | 1,1600 | -0,85% | 1,1700 | 1,1700 | 1,1500 | 803 | 924,00 |
| 18/6/2021 | 1,1700 | -0,85% | 1,1800 | 1,2200 | 1,1400 | 3.984 | 4.632,00 |
| 17/6/2021 | 1,1800 | 0,85% | 1,1600 | 1,1800 | 1,1500 | 5.302 | 6.169,00 |
| 16/6/2021 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 1,1500 | 9.150 | 10.635,00 |
| 15/6/2021 | 1,2000 | -0,83% | 1,2000 | 1,2000 | 1,1700 | 683 | 804,00 |
| 14/6/2021 | 1,2100 | 1,68% | 1,1800 | 1,2100 | 1,1800 | 6.115 | 7.278,00 |
| 11/6/2021 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1500 | 2.955 | 3.455,00 |
| 10/6/2021 | 1,1800 | -0,84% | 1,1600 | 1,2000 | 1,1600 | 4.043 | 4.770,00 |
| 09/6/2021 | 1,1900 | 1,71% | 1,1700 | 1,1900 | 1,1500 | 4.225 | 4.934,00 |
| 08/6/2021 | 1,1700 | 0,86% | 1,1500 | 1,1800 | 1,1200 | 13.031 | 14.890,00 |
| 07/6/2021 | 1,1600 | -4,13% | 1,2300 | 1,2300 | 1,1600 | 6.048 | 7.245,00 |
| 04/6/2021 | 1,2100 | 0,83% | 1,1800 | 1,2100 | 1,1700 | 7.202 | 8.581,00 |
| 03/6/2021 | 1,2000 | 0,00% | 1,1900 | 1,2200 | 1,1600 | 9.514 | 11.268,00 |
| 02/6/2021 | 1,2000 | 3,45% | 1,1600 | 1,2200 | 1,1600 | 9.903 | 11.918,00 |
| 01/6/2021 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1400 | 8.064 | 9.384,00 |
| 31/5/2021 | 1,1800 | 0,85% | 1,1700 | 1,2200 | 1,1600 | 4.510 | 5.322,00 |
| 28/5/2021 | 1,1700 | 0,86% | 1,1600 | 1,1900 | 1,1600 | 9.522 | 11.126,00 |
| 27/5/2021 | 1,1600 | -4,13% | 1,1800 | 1,1900 | 1,1600 | 10.713 | 12.533,00 |
| 26/5/2021 | 1,2100 | -1,63% | 1,1700 | 1,2300 | 1,1600 | 3.553 | 4.241,00 |
| 25/5/2021 | 1,2300 | -0,81% | 1,2100 | 1,2500 | 1,1700 | 29.413 | 35.874,00 |
| 24/5/2021 | 1,2400 | -1,59% | 1,2600 | 1,3200 | 1,2200 | 18.507 | 23.109,00 |
| 21/5/2021 | 1,2600 | 1,61% | 1,3000 | 1,3000 | 1,1800 | 10.944 | 13.336,00 |
| 20/5/2021 | 1,2400 | 8,77% | 1,1600 | 1,2800 | 1,1000 | 41.088 | 48.789,00 |
| 19/5/2021 | 1,1400 | -2,56% | 1,1700 | 1,2600 | 1,1300 | 44.208 | 53.316,00 |
| 18/5/2021 | 1,1700 | 12,50% | 1,0400 | 1,1700 | 1,0400 | 71.295 | 80.162,00 |
| 17/5/2021 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0200 | 2.220 | 2.265,00 |
| 14/5/2021 | 1,0400 | 4,52% | 0,9950 | 1,0400 | 0,9900 | 4.681 | 4.726,00 |
| 13/5/2021 | 0,9950 | -0,50% | 1,0000 | 1,0200 | 0,9500 | 3.320 | 3.267,00 |
| 12/5/2021 | 1,0000 | 0,00% | 1,0200 | 1,0300 | 1,0000 | 1.130 | 1.148,00 |
| 11/5/2021 | 1,0000 | -2,91% | 1,0100 | 1,0200 | 0,9850 | 6.680 | 6.661,00 |
| 10/5/2021 | 1,0300 | 1,98% | 1,0100 | 1,0300 | 0,9900 | 7.105 | 7.161,00 |
| 07/5/2021 | 1,0100 | 7,45% | 0,9350 | 1,0500 | 0,9000 | 23.769 | 22.969,00 |
| 06/5/2021 | 0,9400 | -3,09% | 0,9900 | 1,0000 | 0,9400 | 15.024 | 14.418,00 |
| 05/5/2021 | 0,9700 | -3,00% | 0,9900 | 0,9900 | 0,9500 | 4.402 | 4.234,00 |
| 29/4/2021 | 1,0000 | 1,52% | 0,9850 | 1,0000 | 0,9700 | 9.940 | 9.696,00 |
| 28/4/2021 | 0,9850 | 0,00% | 0,9900 | 1,0000 | 0,9600 | 5.762 | 5.611,00 |
| 27/4/2021 | 0,9850 | -6,19% | 1,0000 | 1,0100 | 0,9850 | 60.176 | 60.004,00 |
| 26/4/2021 | 1,0500 | 1,94% | 1,0300 | 1,0500 | 0,9950 | 3.453 | 3.509,00 |
| 23/4/2021 | 1,0300 | 1,98% | 1,0000 | 1,0300 | 0,9800 | 6.757 | 6.748,00 |
| 22/4/2021 | 1,0100 | -2,88% | 1,0000 | 1,0600 | 0,9800 | 7.785 | 7.922,00 |
| 21/4/2021 | 1,0400 | 1,96% | 1,0100 | 1,0400 | 1,0100 | 1.591 | 1.619,00 |
| 20/4/2021 | 1,0200 | 2,00% | 0,9900 | 1,0300 | 0,9800 | 4.094 | 4.067,00 |
| 19/4/2021 | 1,0000 | -2,91% | 1,0100 | 1,0300 | 0,9900 | 9.349 | 9.404,00 |
| 16/4/2021 | 1,0300 | -0,96% | 1,0400 | 1,0500 | 1,0100 | 5.200 | 5.340,00 |
| 15/4/2021 | 1,0400 | -2,80% | 1,0700 | 1,0900 | 1,0300 | 25.769 | 27.074,00 |
| 14/4/2021 | 1,0700 | 1,90% | 1,0500 | 1,1000 | 1,0400 | 127.241 | 134.859,00 |
| 13/4/2021 | 1,0500 | -4,55% | 1,0900 | 1,1000 | 1,0400 | 53.287 | 56.802,00 |
| 12/4/2021 | 1,1000 | -5,17% | 1,0700 | 1,1200 | 1,0400 | 142.064 | 154.375,00 |
| 09/4/2021 | 1,1600 | -2,52% | 1,0800 | 1,1600 | 1,0800 | 5.264 | 5.984,00 |
| 08/4/2021 | 1,1900 | 0,85% | 1,1600 | 1,1900 | 1,1500 | 7.810 | 9.145,00 |
| 07/4/2021 | 1,1800 | 2,61% | 1,1500 | 1,1800 | 1,1100 | 7.375 | 8.383,00 |
| 06/4/2021 | 1,1500 | -1,71% | 1,1700 | 1,1900 | 1,1500 | 8.750 | 10.201,00 |
| 01/4/2021 | 1,1700 | 2,63% | 1,1100 | 1,1700 | 1,1000 | 12.946 | 14.523,00 |
| 31/3/2021 | 1,1400 | -3,39% | 1,1800 | 1,2000 | 1,1000 | 13.265 | 15.483,00 |
| 30/3/2021 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1400 | 9.493 | 11.057,00 |
| 29/3/2021 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1500 | 17.905 | 21.093,00 |
| 26/3/2021 | 1,1800 | 0,85% | 1,1500 | 1,2300 | 1,1200 | 98.375 | 116.307,00 |
| 24/3/2021 | 1,1700 | 11,43% | 1,0100 | 1,1700 | 0,9900 | 74.639 | 81.008,00 |
| 23/3/2021 | 1,0500 | 1,94% | 0,9500 | 1,0500 | 0,9300 | 13.266 | 12.965,00 |
| 22/3/2021 | 1,0300 | 5,10% | 0,9800 | 1,0500 | 0,9700 | 2.998 | 2.973,00 |
| 19/3/2021 | 0,9800 | -4,85% | 1,0300 | 1,0300 | 0,9300 | 25.671 | 24.680,00 |
| 18/3/2021 | 1,0300 | 3,00% | 0,9800 | 1,0300 | 0,9600 | 5.478 | 5.414,00 |
| 17/3/2021 | 1,0000 | 3,63% | 0,9650 | 1,0400 | 0,9650 | 18.751 | 18.649,00 |
| 16/3/2021 | 0,9650 | -3,50% | 0,9400 | 0,9800 | 0,9400 | 59.041 | 56.624,00 |
| 12/3/2021 | 1,0000 | -2,91% | 0,9900 | 1,0000 | 0,9800 | 8.077 | 8.019,00 |
| 11/3/2021 | 1,0300 | -1,90% | 1,0500 | 1,1200 | 0,9850 | 13.480 | 14.060,00 |
| 10/3/2021 | 1,0500 | 16,67% | 0,9000 | 1,0600 | 0,9000 | 13.969 | 13.773,00 |
| 09/3/2021 | 0,9000 | 1,69% | 0,8900 | 0,9300 | 0,8900 | 2.970 | 2.664,00 |
| 08/3/2021 | 0,8850 | 8,59% | 0,8000 | 0,8850 | 0,7500 | 8.718 | 7.412,00 |
| 05/3/2021 | 0,8150 | -1,21% | 0,7500 | 0,8150 | 0,7500 | 6.511 | 4.908,00 |
| 04/3/2021 | 0,8250 | 14,58% | 0,6950 | 0,8250 | 0,6950 | 6.733 | 5.034,00 |
| 03/3/2021 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 02/3/2021 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | ,00 | |
| 01/3/2021 | 0,7200 | 4,35% | 0,7200 | 0,7200 | 0,7200 | 20 | 14,00 |
| 26/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 25/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 24/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 23/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 22/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 19/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 18/2/2021 | 0,6900 | 0,00% | 0,6900 | 0,6900 | 0,6900 | ,00 | |
| 17/2/2021 | 0,6900 | 6,15% | 0,6900 | 0,6900 | 0,6900 | 58 | 40,00 |
| 16/2/2021 | 0,6500 | 3,17% | 0,6500 | 0,6500 | 0,6500 | 85 | 55,00 |
| 15/2/2021 | 0,6300 | 0,00% | 0,6300 | 0,6300 | 0,6300 | 508 | 320,00 |
| 12/2/2021 | 0,6300 | 3,28% | 0,6300 | 0,6300 | 0,6300 | 142 | 89,00 |
| 11/2/2021 | 0,6100 | -4,69% | 0,6450 | 0,6450 | 0,6100 | 5.470 | 3.391,00 |
| 10/2/2021 | 0,6400 | -12,33% | 0,6300 | 0,7250 | 0,6300 | 200 | 127,00 |
| 09/2/2021 | 0,7300 | 8,96% | 0,6500 | 0,7300 | 0,6500 | 265 | 172,00 |
| 08/2/2021 | 0,6700 | 0,00% | 0,6700 | 0,6700 | 0,6700 | ,00 | |
| 05/2/2021 | 0,6700 | -8,22% | 0,6700 | 0,6700 | 0,6700 | 250 | 167,00 |
| 04/2/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 03/2/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 02/2/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 01/2/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 29/1/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 28/1/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 27/1/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 26/1/2021 | 0,7300 | 0,00% | 0,7300 | 0,7300 | 0,7300 | ,00 | |
| 25/1/2021 | 0,7300 | 6,57% | 0,7250 | 0,7300 | 0,6500 | 285 | 187,00 |
| 22/1/2021 | 0,6850 | -8,67% | 0,6800 | 0,7300 | 0,6700 | 5.260 | 3.599,00 |
| 21/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 20/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 19/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 18/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 15/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 14/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 13/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 12/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 11/1/2021 | 0,7500 | 0,00% | 0,7500 | 0,7500 | 0,7500 | ,00 | |
| 08/1/2021 | 0,7500 | 0,00% | 0,7400 | 0,7400 | 0,7400 | 200 | 148,00 |
| 07/1/2021 | 0,7500 | -6,25% | 0,7500 | 0,7500 | 0,7300 | 1.200 | 898,00 |
| 05/1/2021 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 04/1/2021 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 356 | 284,00 |
| 31/12/2020 | 0,8000 | 0,00% | 0,7950 | 0,8000 | 0,7950 | 1.160 | 925,00 |
| 30/12/2020 | 0,8000 | 8,84% | 0,7350 | 0,8000 | 0,7350 | 5.694 | 4.495,00 |
| 29/12/2020 | 0,7350 | 9,70% | 0,6700 | 0,7350 | 0,6700 | 7.234 | 5.313,00 |
| 28/12/2020 | 0,6700 | 9,84% | 0,6300 | 0,6700 | 0,6300 | 17.706 | 11.830,00 |
| 23/12/2020 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | ,00 | |
| 22/12/2020 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | ,00 | |
| 21/12/2020 | 0,6100 | -7,58% | 0,6600 | 0,6600 | 0,5950 | 2.696 | 1.655,00 |
| 18/12/2020 | 0,6600 | 0,00% | 0,6200 | 0,6200 | 0,6200 | 20 | 12,00 |
| 17/12/2020 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | 280 | 184,00 |
| 16/12/2020 | 0,6600 | 0,00% | 0,5950 | 0,6200 | 0,5950 | 301 | 181,00 |
| 15/12/2020 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 14/12/2020 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 11/12/2020 | 0,6600 | 0,00% | 0,6600 | 0,6600 | 0,6600 | ,00 | |
| 10/12/2020 | 0,6600 | -2,22% | 0,6950 | 0,6950 | 0,6600 | 2.800 | 1.862,00 |
| 09/12/2020 | 0,6750 | 8,00% | 0,5650 | 0,6850 | 0,5650 | 12.474 | 8.233,00 |
| 08/12/2020 | 0,6250 | 0,00% | 0,6250 | 0,6250 | 0,6250 | ,00 | |
| 07/12/2020 | 0,6250 | 4,17% | 0,6000 | 0,6450 | 0,6000 | 5.320 | 3.325,00 |
| 04/12/2020 | 0,6000 | 9,09% | 0,6000 | 0,6000 | 0,5950 | 2.430 | 1.457,00 |
| 03/12/2020 | 0,5500 | 10,00% | 0,5000 | 0,5500 | 0,5000 | 5.605 | 2.975,00 |
| 02/12/2020 | 0,5000 | 4,17% | 0,4800 | 0,5150 | 0,4800 | 780 | 389,00 |
| 01/12/2020 | 0,4800 | 0,00% | 0,4800 | 0,5000 | 0,4800 | 250 | 123,00 |
| 30/11/2020 | 0,4800 | 0,00% | 0,4800 | 0,4800 | 0,4800 | ,00 | |
| 27/11/2020 | 0,4800 | 0,00% | 0,4560 | 0,4640 | 0,4560 | 101 | 46,00 |
| 26/11/2020 | 0,4800 | 0,00% | 0,5000 | 0,5000 | 0,5000 | 10 | 5,00 |
| 25/11/2020 | 0,4800 | 0,00% | 0,4800 | 0,4880 | 0,4800 | 200 | 96,00 |
| 24/11/2020 | 0,4800 | -3,23% | 0,4720 | 0,4980 | 0,4720 | 8.768 | 4.173,00 |
| 23/11/2020 | 0,4960 | -9,82% | 0,5900 | 0,5900 | 0,4960 | 8.718 | 4.392,00 |
| 20/11/2020 | 0,5500 | -9,84% | 0,6000 | 0,6500 | 0,5500 | 10.594 | 5.954,00 |
| 19/11/2020 | 0,6100 | 0,00% | 0,5700 | 0,5700 | 0,5700 | 60 | 34,00 |
| 18/11/2020 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | ,00 | |
| 17/11/2020 | 0,6100 | 0,00% | 0,6000 | 0,6000 | 0,6000 | 5 | 3,00 |
| 16/11/2020 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | ,00 | |
| 13/11/2020 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | ,00 | |
| 12/11/2020 | 0,6100 | 0,00% | 0,6100 | 0,6100 | 0,6100 | ,00 | |
| 11/11/2020 | 0,6100 | 0,00% | 0,6500 | 0,6500 | 0,6500 | 10 | 6,00 |
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.% |
|---|