| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
ΛΟΤΖΙΚΟΜ ΔΗΜΟΣΙΑ ΛΙΜΙΤΕΔ (ΛΟΤΖ)
3,8000 €
0,0400 (1,06%)
- Άνοιγμα 3,7400
- Υψηλό 3,8800
- Χαμηλό 3,7400
- Όγκος 5.530
- Τζίρος 20.866 €
- Πράξεις 7
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 02/6/2023 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 01/6/2023 | 2,2200 | 0,91% | 2,2000 | 2,2200 | 2,1800 | 5.396 | 11.877,24 |
| 31/5/2023 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 450 | 990,00 |
| 30/5/2023 | 2,1800 | -0,91% | 2,1800 | 2,2000 | 2,1800 | 2.881 | 6.290,78 |
| 29/5/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 26/5/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 25/5/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/5/2023 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 260 | 572,00 |
| 23/5/2023 | 2,1800 | 0,00% | 2,2000 | 2,2000 | 2,1800 | 1.001 | 2.182,20 |
| 22/5/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 2.000 | 4.360,00 |
| 19/5/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 800 | 1.744,00 |
| 18/5/2023 | 2,1800 | -1,80% | 2,1800 | 2,1800 | 2,1800 | 1.000 | 2.180,00 |
| 17/5/2023 | 2,2200 | 1,83% | 2,2200 | 2,2200 | 2,1800 | 500 | 1.099,54 |
| 16/5/2023 | 2,1800 | -0,91% | 2,2200 | 2,2200 | 2,1800 | 2.359 | 5.194,62 |
| 15/5/2023 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 230 | 506,00 |
| 12/5/2023 | 2,2200 | 0,91% | 2,2200 | 2,2200 | 2,2200 | 700 | 1.554,00 |
| 11/5/2023 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,2000 | 2.000 | 4.400,00 |
| 10/5/2023 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 09/5/2023 | 2,2200 | 0,91% | 2,2200 | 2,2200 | 2,2200 | 20 | 44,40 |
| 08/5/2023 | 2,2000 | -0,90% | 2,2000 | 2,2000 | 2,1800 | 5.475 | 12.040,98 |
| 05/5/2023 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 04/5/2023 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 03/5/2023 | 2,2200 | 0,00% | 2,2200 | 2,2400 | 2,2200 | 2.002 | 4.444,48 |
| 02/5/2023 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 2.100 | 4.662,00 |
| 28/4/2023 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 400 | 888,00 |
| 27/4/2023 | 2,2200 | 0,00% | 2,2400 | 2,2400 | 2,2200 | 2.050 | 4.552,00 |
| 26/4/2023 | 2,2200 | 0,00% | 2,2000 | 2,2600 | 2,2000 | 3.150 | 6.988,00 |
| 25/4/2023 | 2,2200 | 0,91% | 2,2400 | 2,2600 | 2,2200 | 2.800 | 6.264,00 |
| 24/4/2023 | 2,2000 | -1,79% | 2,2000 | 2,2600 | 2,1800 | 15.393 | 33.640,34 |
| 21/4/2023 | 2,2400 | 0,90% | 2,2000 | 2,2600 | 2,1800 | 2.300 | 5.102,64 |
| 20/4/2023 | 2,2200 | 0,00% | 2,1800 | 2,2200 | 2,1600 | 6.060 | 13.151,60 |
| 19/4/2023 | 2,2200 | 3,74% | 2,1600 | 2,2800 | 2,1600 | 19.000 | 41.512,58 |
| 13/4/2023 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1400 | 200 | 428,00 |
| 12/4/2023 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 11/4/2023 | 2,1600 | 0,93% | 2,1600 | 2,1600 | 2,1600 | 46 | 99,36 |
| 07/4/2023 | 2,1400 | 0,00% | 2,0800 | 2,1400 | 2,0800 | 2.425 | 5.075,10 |
| 06/4/2023 | 2,1400 | 1,90% | 2,0800 | 2,1400 | 2,0800 | 2.425 | 5.075,10 |
| 05/4/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 04/4/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 03/4/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 31/3/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,0800 | 4.391 | 9.188,88 |
| 30/3/2023 | 2,1000 | 0,96% | 2,1000 | 2,1000 | 2,1000 | 1.720 | 3.612,00 |
| 29/3/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 28/3/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 2.000 | 4.160,00 |
| 27/3/2023 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 24/3/2023 | 2,0800 | -0,95% | 2,0800 | 2,0800 | 2,0800 | 1.050 | 2.184,00 |
| 23/3/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 22/3/2023 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 200 | 420,00 |
| 21/3/2023 | 2,1000 | 0,96% | 2,1000 | 2,1000 | 2,1000 | 100 | 210,00 |
| 20/3/2023 | 2,0800 | 0,00% | 2,0600 | 2,1000 | 2,0000 | 14.380 | 29.111,90 |
| 17/3/2023 | 2,0800 | -0,95% | 2,0800 | 2,1000 | 2,0800 | 1.600 | 3.330,00 |
| 16/3/2023 | 2,1000 | -1,87% | 2,1000 | 2,1000 | 2,0800 | 5.300 | 11.080,00 |
| 15/3/2023 | 2,1400 | 0,00% | 2,1400 | 2,1600 | 2,0800 | 38.900 | 83.010,36 |
| 14/3/2023 | 2,1400 | 3,88% | 2,1200 | 2,1400 | 2,1200 | 1.493 | 3.194,02 |
| 13/3/2023 | 2,0600 | -3,74% | 2,0600 | 2,1400 | 2,0400 | 5.450 | 11.350,40 |
| 10/3/2023 | 2,1400 | 0,00% | 2,1000 | 2,1400 | 2,0800 | 5.100 | 10.714,00 |
| 09/3/2023 | 2,1400 | 0,94% | 2,1200 | 2,1400 | 2,1200 | 6.000 | 12.820,00 |
| 08/3/2023 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 1.500 | 3.180,00 |
| 07/3/2023 | 2,1200 | -2,75% | 2,1400 | 2,1400 | 2,1200 | 5.850 | 12.502,00 |
| 06/3/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 524 | 1.142,32 |
| 03/3/2023 | 2,1800 | 1,87% | 2,0800 | 2,1800 | 2,0800 | 21.450 | 45.341,00 |
| 02/3/2023 | 2,1400 | -1,83% | 2,1400 | 2,2000 | 2,1000 | 18.750 | 39.641,84 |
| 01/3/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.500 | 3.270,00 |
| 28/2/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 5.450 | 11.881,00 |
| 24/2/2023 | 2,1800 | 3,81% | 2,1200 | 2,2000 | 2,1200 | 89.100 | 192.609,02 |
| 23/2/2023 | 2,1000 | -1,87% | 2,1000 | 2,1000 | 2,1000 | 200 | 420,00 |
| 22/2/2023 | 2,1400 | -2,73% | 2,1400 | 2,1400 | 2,0800 | 9.250 | 19.546,80 |
| 21/2/2023 | 2,2000 | 6,80% | 2,0600 | 2,2000 | 2,0600 | 15.438 | 32.319,28 |
| 20/2/2023 | 2,0600 | 1,98% | 2,0400 | 2,0600 | 2,0400 | 19.563 | 40.110,52 |
| 17/2/2023 | 2,0200 | -0,98% | 2,0200 | 2,0200 | 2,0200 | 4.695 | 9.483,90 |
| 16/2/2023 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 1.000 | 2.040,00 |
| 15/2/2023 | 2,0400 | 2,00% | 2,0000 | 2,0400 | 2,0000 | 9.408 | 18.975,58 |
| 14/2/2023 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 2.780 | 5.560,00 |
| 13/2/2023 | 1,9900 | -0,50% | 2,0000 | 2,0000 | 1,9700 | 27.442 | 54.395,39 |
| 10/2/2023 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 2.000 | 4.000,00 |
| 09/2/2023 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 08/2/2023 | 2,0200 | 1,00% | 2,0200 | 2,0200 | 2,0200 | 4.115 | 8.312,30 |
| 07/2/2023 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/2/2023 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 4.750 | 9.500,00 |
| 03/2/2023 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 1.635 | 3.270,00 |
| 02/2/2023 | 1,9900 | -0,50% | 1,9900 | 1,9900 | 1,9900 | 2.000 | 3.980,00 |
| 01/2/2023 | 2,0000 | 0,00% | 1,9900 | 2,0000 | 1,9900 | 316 | 629,34 |
| 31/1/2023 | 2,0000 | 1,01% | 1,9900 | 2,0000 | 1,9900 | 4.764 | 9.507,00 |
| 30/1/2023 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9800 | 7.170 | 14.206,30 |
| 27/1/2023 | 2,0000 | 0,50% | 2,0000 | 2,0200 | 2,0000 | 2.500 | 5.004,00 |
| 26/1/2023 | 1,9900 | 0,00% | 1,9800 | 1,9900 | 1,9800 | 17.064 | 33.856,72 |
| 25/1/2023 | 1,9900 | 0,51% | 1,9800 | 1,9900 | 1,9800 | 8.700 | 17.266,00 |
| 24/1/2023 | 1,9800 | -1,98% | 1,9900 | 1,9900 | 1,9800 | 6.279 | 12.445,42 |
| 23/1/2023 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 20/1/2023 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 19/1/2023 | 2,0200 | 1,51% | 2,0000 | 2,0200 | 2,0000 | 260 | 525,00 |
| 18/1/2023 | 1,9900 | -0,50% | 1,9900 | 1,9900 | 1,9900 | 700 | 1.393,00 |
| 17/1/2023 | 2,0000 | 0,50% | 2,0000 | 2,0000 | 2,0000 | 255 | 510,00 |
| 16/1/2023 | 1,9900 | -1,49% | 2,0000 | 2,0000 | 1,9800 | 1.319 | 2.623,00 |
| 13/1/2023 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 12/1/2023 | 2,0200 | 4,12% | 1,9600 | 2,0200 | 1,9000 | 23.048 | 45.072,36 |
| 11/1/2023 | 1,9400 | 1,57% | 1,9600 | 1,9800 | 1,9400 | 5.430 | 10.563,32 |
| 10/1/2023 | 1,9100 | -1,04% | 1,9200 | 1,9200 | 1,9100 | 2.800 | 5.353,00 |
| 09/1/2023 | 1,9300 | -0,52% | 1,9300 | 1,9300 | 1,9300 | 7.000 | 13.510,00 |
| 05/1/2023 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 2.164 | 4.198,16 |
| 04/1/2023 | 1,9400 | 0,52% | 1,9500 | 1,9600 | 1,9100 | 1.622 | 3.143,02 |
| 03/1/2023 | 1,9300 | 0,00% | 1,9300 | 1,9600 | 1,9100 | 41.550 | 80.130,00 |
| 02/1/2023 | 1,9300 | 1,58% | 1,9200 | 1,9500 | 1,9000 | 42.200 | 81.190,00 |
| 30/12/2022 | 1,9000 | -1,04% | 1,9000 | 1,9000 | 1,9000 | 2.639 | 5.014,10 |
| 29/12/2022 | 1,9200 | 0,52% | 1,9100 | 1,9200 | 1,9100 | 920 | 1.764,20 |
| 28/12/2022 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 27/12/2022 | 1,9100 | 1,60% | 1,8700 | 1,9100 | 1,8700 | 5.281 | 10.072,63 |
| 23/12/2022 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 22/12/2022 | 1,8800 | -1,05% | 1,9000 | 1,9000 | 1,8700 | 2.570 | 4.831,47 |
| 21/12/2022 | 1,9000 | 0,00% | 1,9100 | 1,9100 | 1,9000 | 3.030 | 5.767,00 |
| 20/12/2022 | 1,9000 | 1,06% | 1,8800 | 1,9000 | 1,8800 | 348 | 656,24 |
| 19/12/2022 | 1,8800 | -1,05% | 1,8800 | 1,8800 | 1,8800 | 550 | 1.034,00 |
| 16/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 15/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 14/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | 39 | 74,10 |
| 12/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,8700 | 3.050 | 5.747,00 |
| 09/12/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 08/12/2022 | 1,9000 | -1,04% | 1,9000 | 1,9000 | 1,9000 | 23 | 43,70 |
| 07/12/2022 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 06/12/2022 | 1,9200 | 2,13% | 1,8800 | 1,9200 | 1,8800 | 4.500 | 8.531,20 |
| 05/12/2022 | 1,8800 | -1,05% | 1,8800 | 1,8800 | 1,8600 | 3.030 | 5.682,40 |
| 02/12/2022 | 1,9000 | -3,06% | 1,9200 | 1,9200 | 1,9000 | 3.350 | 6.395,00 |
| 01/12/2022 | 1,9600 | 3,70% | 1,9000 | 1,9700 | 1,9000 | 6.087 | 11.791,87 |
| 30/11/2022 | 1,8900 | 0,00% | 1,9000 | 1,9000 | 1,8900 | 500 | 946,00 |
| 29/11/2022 | 1,8900 | 3,28% | 1,8300 | 1,9000 | 1,8300 | 9.095 | 16.809,87 |
| 28/11/2022 | 1,8300 | 1,67% | 1,8000 | 1,8300 | 1,8000 | 1.450 | 2.623,50 |
| 25/11/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 24/11/2022 | 1,8000 | 4,05% | 1,7300 | 1,8100 | 1,7300 | 35.497 | 62.681,98 |
| 23/11/2022 | 1,7300 | 0,00% | 1,7200 | 1,7300 | 1,7200 | 3.420 | 5.916,29 |
| 22/11/2022 | 1,7300 | 1,76% | 1,7300 | 1,7300 | 1,7300 | 1.000 | 1.730,00 |
| 21/11/2022 | 1,7000 | 0,00% | 1,7300 | 1,7300 | 1,7000 | 2.010 | 3.417,30 |
| 18/11/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 5.300 | 9.010,00 |
| 17/11/2022 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,7000 | 3.100 | 5.270,00 |
| 16/11/2022 | 1,6900 | -0,59% | 1,6900 | 1,6900 | 1,6800 | 9.255 | 15.640,90 |
| 15/11/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 525 | 892,50 |
| 14/11/2022 | 1,7000 | 0,00% | 1,7300 | 1,7300 | 1,7000 | 4.640 | 7.889,20 |
| 11/11/2022 | 1,7000 | 0,00% | 1,7300 | 1,7300 | 1,7000 | 5.120 | 8.732,10 |
| 10/11/2022 | 1,7000 | -1,16% | 1,7000 | 1,7000 | 1,7000 | 1.800 | 3.060,00 |
| 09/11/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 08/11/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 07/11/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 04/11/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 03/11/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 02/11/2022 | 1,7200 | 1,18% | 1,7000 | 1,7200 | 1,7000 | 1.000 | 1.710,00 |
| 01/11/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 31/10/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.499 | 2.548,30 |
| 27/10/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 26/10/2022 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,7000 | 1 | 1,70 |
| 25/10/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 24/10/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 21/10/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 20/10/2022 | 1,7300 | 1,76% | 1,7100 | 1,7300 | 1,7100 | 2.750 | 4.730,50 |
| 19/10/2022 | 1,7000 | -1,73% | 1,7000 | 1,7000 | 1,7000 | 10.000 | 17.000,00 |
| 18/10/2022 | 1,7300 | 0,00% | 1,7000 | 1,7300 | 1,7000 | 2.957 | 5.047,67 |
| 17/10/2022 | 1,7300 | 0,58% | 1,7300 | 1,7300 | 1,7300 | 1.100 | 1.903,00 |
| 14/10/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 2.500 | 4.300,00 |
| 13/10/2022 | 1,7200 | -0,58% | 1,7000 | 1,7300 | 1,7000 | 13.400 | 23.110,00 |
| 12/10/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | ,00 | |
| 11/10/2022 | 1,7300 | 0,58% | 1,7300 | 1,7300 | 1,7300 | 75 | 129,75 |
| 10/10/2022 | 1,7200 | -0,58% | 1,7100 | 1,7200 | 1,7100 | 3.012 | 5.150,64 |
| 07/10/2022 | 1,7300 | -0,57% | 1,7300 | 1,7300 | 1,7300 | 819 | 1.416,87 |
| 06/10/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 570 | 991,80 |
| 05/10/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 04/10/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 03/10/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 30/9/2022 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,7000 | 10.260 | 17.588,50 |
| 29/9/2022 | 1,7500 | 0,00% | 1,7200 | 1,7500 | 1,7200 | 3.700 | 6.370,00 |
| 28/9/2022 | 1,7500 | -0,57% | 1,7500 | 1,7600 | 1,7500 | 1.870 | 3.273,20 |
| 27/9/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 51 | 89,76 |
| 26/9/2022 | 1,7600 | 1,73% | 1,7300 | 1,8200 | 1,7300 | 40.059 | 70.075,38 |
| 23/9/2022 | 1,7300 | 0,00% | 1,7300 | 1,7300 | 1,7300 | 8.159 | 14.115,07 |
| 22/9/2022 | 1,7300 | -0,57% | 1,7000 | 1,7300 | 1,7000 | 10.041 | 17.297,86 |
| 21/9/2022 | 1,7400 | 1,75% | 1,7200 | 1,7400 | 1,7200 | 10.681 | 18.375,82 |
| 20/9/2022 | 1,7100 | 1,18% | 1,7000 | 1,7100 | 1,6900 | 13.195 | 22.477,45 |
| 19/9/2022 | 1,6900 | -1,74% | 1,7100 | 1,7100 | 1,6900 | 2.059 | 3.506,39 |
| 16/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 16.650 | 28.638,00 |
| 15/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 3.200 | 5.504,00 |
| 14/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 5.215 | 8.969,80 |
| 13/9/2022 | 1,7200 | 0,58% | 1,7100 | 1,7200 | 1,7100 | 15.305 | 26.314,60 |
| 12/9/2022 | 1,7100 | -0,58% | 1,7100 | 1,7100 | 1,7100 | 2.000 | 3.420,00 |
| 09/9/2022 | 1,7200 | -1,15% | 1,7200 | 1,7300 | 1,7100 | 10.244 | 17.622,51 |
| 08/9/2022 | 1,7400 | 1,16% | 1,7200 | 1,7400 | 1,7200 | 22.750 | 39.235,00 |
| 07/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 3.290 | 5.658,80 |
| 06/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | 633 | 1.088,76 |
| 05/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 02/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7200 | 40.500 | 69.665,00 |
| 01/9/2022 | 1,7200 | 0,00% | 1,7200 | 1,7300 | 1,7200 | 20.000 | 34.450,00 |
| 31/8/2022 | 1,7200 | -0,58% | 1,7200 | 1,7400 | 1,7200 | 67.100 | 115.660,40 |
| 30/8/2022 | 1,7300 | -0,57% | 1,7300 | 1,7500 | 1,7000 | 47.156 | 81.260,84 |
| 29/8/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 274 | 476,76 |
| 26/8/2022 | 1,7400 | -0,57% | 1,7400 | 1,7400 | 1,7400 | 570 | 991,80 |
| 25/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7400 | 4.316 | 7.523,00 |
| 24/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7700 | 1,7500 | 13.700 | 23.999,00 |
| 23/8/2022 | 1,7500 | 0,00% | 1,7400 | 1,7600 | 1,7400 | 11.215 | 19.590,85 |
| 22/8/2022 | 1,7500 | -0,57% | 1,7500 | 1,7500 | 1,7500 | 11.000 | 19.250,00 |
| 19/8/2022 | 1,7600 | 0,57% | 1,7700 | 1,7700 | 1,7400 | 1.450 | 2.537,50 |
| 18/8/2022 | 1,7500 | 0,00% | 1,7600 | 1,7700 | 1,7500 | 66.444 | 116.295,88 |
| 17/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7700 | 1,7500 | 18.100 | 31.687,00 |
| 16/8/2022 | 1,7500 | -1,13% | 1,7500 | 1,7500 | 1,7500 | 2.000 | 3.500,00 |
| 12/8/2022 | 1,7700 | 1,14% | 1,7500 | 1,7700 | 1,7500 | 2.040 | 3.580,80 |
| 11/8/2022 | 1,7500 | 0,00% | 1,7600 | 1,7800 | 1,7500 | 9.110 | 15.964,77 |
| 10/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 09/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 08/8/2022 | 1,7500 | -1,13% | 1,7500 | 1,7700 | 1,7500 | 2.150 | 3.765,50 |
| 05/8/2022 | 1,7700 | 1,14% | 1,7500 | 1,7800 | 1,7500 | 18.000 | 31.630,47 |
| 04/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7700 | 1,7400 | 14.051 | 24.600,23 |
| 03/8/2022 | 1,7500 | -0,57% | 1,7500 | 1,7600 | 1,7500 | 10.500 | 18.385,00 |
| 02/8/2022 | 1,7600 | 0,57% | 1,7500 | 1,7800 | 1,7500 | 2.019 | 3.543,82 |
| 01/8/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 8.000 | 14.000,00 |
| 29/7/2022 | 1,7500 | -0,57% | 1,7800 | 1,7800 | 1,7500 | 6.023 | 10.540,94 |
| 28/7/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 200 | 352,00 |
| 27/7/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 26/7/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 25/7/2022 | 1,7600 | -0,56% | 1,7800 | 1,7800 | 1,7100 | 72.840 | 127.407,80 |
| 22/7/2022 | 1,7700 | 1,72% | 1,7700 | 1,7700 | 1,7700 | 530 | 938,10 |
| 21/7/2022 | 1,7400 | 0,00% | 1,7300 | 1,7400 | 1,7300 | 3.472 | 6.016,56 |
| 20/7/2022 | 1,7400 | -0,57% | 1,7500 | 1,7500 | 1,7400 | 2.000 | 3.499,68 |
| 19/7/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 1.035 | 1.811,25 |
| 18/7/2022 | 1,7500 | -0,57% | 1,7500 | 1,7500 | 1,7500 | 1.000 | 1.750,00 |
| 15/7/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7500 | 5.012 | 8.771,12 |
| 14/7/2022 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | 3.000 | 5.280,00 |
| 13/7/2022 | 1,7600 | -0,56% | 1,7600 | 1,7600 | 1,7600 | 2.000 | 3.520,00 |
| 12/7/2022 | 1,7700 | 1,14% | 1,7700 | 1,7700 | 1,7700 | 456 | 836,76 |
| 11/7/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 08/7/2022 | 1,7500 | 0,57% | 1,7500 | 1,7500 | 1,7500 | 228 | 399,00 |
| 07/7/2022 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | 2.000 | 3.480,00 |
| 06/7/2022 | 1,7400 | -3,33% | 1,8000 | 1,8000 | 1,7400 | 764 | 1.367,86 |
| 05/7/2022 | 1,8000 | 2,86% | 1,7800 | 1,8000 | 1,7800 | 27.214 | 50.584,62 |
| 04/7/2022 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 175 | 306,25 |
| 01/7/2022 | 1,7500 | -1,69% | 1,7500 | 1,7500 | 1,7300 | 14.752 | 25.803,10 |
| 30/6/2022 | 1,7800 | -0,56% | 1,8000 | 1,8000 | 1,7800 | 6.555 | 11.679,00 |
| 29/6/2022 | 1,7900 | -4,79% | 1,8000 | 1,8000 | 1,7900 | 7.015 | 12.587,10 |
| 28/6/2022 | 1,8800 | 1,08% | 1,8700 | 1,8900 | 1,8700 | 1.785 | 3.361,15 |
| 27/6/2022 | 1,8600 | -0,53% | 1,8500 | 1,8700 | 1,8500 | 4.025 | 7.466,25 |
| 24/6/2022 | 1,8700 | 2,19% | 1,8500 | 1,8700 | 1,8500 | 1.300 | 2.422,50 |
| 23/6/2022 | 1,8300 | -1,08% | 1,8500 | 1,8500 | 1,8300 | 75 | 137,75 |
| 22/6/2022 | 1,8500 | 0,00% | 1,8600 | 1,8600 | 1,8500 | 375 | 694,75 |
| 21/6/2022 | 1,8500 | 0,54% | 1,8500 | 1,8500 | 1,8500 | 250 | 462,50 |
| 20/6/2022 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 1.500 | 2.760,00 |
| 17/6/2022 | 1,8400 | -2,65% | 1,8500 | 1,8700 | 1,8000 | 14.919 | 27.129,36 |
| 16/6/2022 | 1,8900 | 1,07% | 1,8900 | 1,8900 | 1,8900 | 50 | 94,50 |
| 15/6/2022 | 1,8700 | -0,53% | 1,8600 | 1,8900 | 1,8600 | 12.700 | 23.663,00 |
| 14/6/2022 | 1,8800 | -0,53% | 1,8300 | 1,8900 | 1,8300 | 3.600 | 6.716,00 |
| 10/6/2022 | 1,8900 | 0,00% | 1,8500 | 1,8900 | 1,8400 | 1.473 | 2.720,42 |
| 09/6/2022 | 1,8900 | 2,72% | 1,8200 | 1,8900 | 1,8200 | 2.317 | 4.218,13 |
| 08/6/2022 | 1,8400 | -2,65% | 1,8400 | 1,8400 | 1,8400 | 100 | 184,00 |
| 07/6/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 06/6/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 03/6/2022 | 1,8900 | 3,85% | 1,8900 | 1,8900 | 1,8900 | 45 | 85,05 |
| 02/6/2022 | 1,8200 | -3,70% | 1,8800 | 1,8800 | 1,8200 | 2.105 | 3.850,38 |
| 01/6/2022 | 1,8900 | -2,07% | 1,9000 | 1,9000 | 1,8900 | 1.209 | 2.296,55 |
| 31/5/2022 | 1,9300 | 2,66% | 1,9300 | 1,9300 | 1,9300 | 300 | 579,00 |
| 30/5/2022 | 1,8800 | 3,30% | 1,9000 | 1,9900 | 1,8300 | 8.746 | 16.271,40 |
| 27/5/2022 | 1,8200 | -1,62% | 1,8200 | 1,8400 | 1,8200 | 3.200 | 5.829,00 |
| 26/5/2022 | 1,8500 | 1,65% | 1,8000 | 1,9000 | 1,8000 | 6.500 | 11.866,00 |
| 25/5/2022 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 1.000 | 1.820,00 |
| 24/5/2022 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 23/5/2022 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 20/5/2022 | 1,8200 | -1,09% | 1,8200 | 1,8200 | 1,8100 | 3.585 | 6.516,85 |
| 19/5/2022 | 1,8400 | -2,13% | 1,8400 | 1,8400 | 1,8400 | 1.000 | 1.840,00 |
| 18/5/2022 | 1,8800 | 2,17% | 1,8800 | 1,8800 | 1,8800 | 1.605 | 3.017,40 |
| 17/5/2022 | 1,8400 | -2,13% | 1,8500 | 1,8500 | 1,8200 | 3.500 | 6.431,00 |
| 16/5/2022 | 1,8800 | -1,05% | 1,8800 | 1,8800 | 1,8800 | 2.938 | 5.523,44 |
| 13/5/2022 | 1,9000 | -2,56% | 1,9500 | 1,9500 | 1,8100 | 3.684 | 7.012,80 |
| 12/5/2022 | 1,9500 | 4,84% | 1,8600 | 1,9600 | 1,8600 | 2.674 | 5.003,83 |
| 11/5/2022 | 1,8600 | -1,59% | 1,8800 | 1,8800 | 1,8600 | 641 | 1.199,17 |
| 10/5/2022 | 1,8900 | -2,07% | 1,9300 | 1,9300 | 1,8800 | 4.960 | 9.478,80 |
| 09/5/2022 | 1,9300 | -0,52% | 1,9400 | 1,9600 | 1,8100 | 4.589 | 8.690,97 |
| 06/5/2022 | 1,9400 | -2,02% | 1,9700 | 1,9700 | 1,9400 | 10.665 | 20.836,05 |
| 05/5/2022 | 1,9800 | -1,98% | 2,0200 | 2,0200 | 1,9800 | 5.225 | 10.380,64 |
| 04/5/2022 | 2,0200 | -0,98% | 1,9800 | 2,0200 | 1,9800 | 2.135 | 4.257,10 |
| 03/5/2022 | 2,0400 | -0,97% | 2,0200 | 2,0400 | 2,0200 | 2.000 | 4.060,00 |
| 29/4/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 1.380 | 2.842,80 |
| 28/4/2022 | 2,0600 | 1,98% | 2,0200 | 2,0600 | 2,0200 | 2.150 | 4.372,36 |
| 27/4/2022 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0000 | 4.456 | 8.941,12 |
| 21/4/2022 | 2,0200 | 1,51% | 2,0200 | 2,0200 | 2,0200 | 430 | 868,60 |
| 20/4/2022 | 1,9900 | 0,00% | 1,9900 | 2,0200 | 1,9800 | 7.900 | 15.719,90 |
| 19/4/2022 | 1,9900 | 0,00% | 2,0000 | 2,0000 | 1,9900 | 2.200 | 4.398,00 |
| 14/4/2022 | 1,9900 | 0,51% | 1,9800 | 1,9900 | 1,9700 | 5.212 | 10.361,64 |
| 13/4/2022 | 1,9800 | 1,02% | 1,9800 | 1,9800 | 1,9800 | 1.800 | 3.564,00 |
| 12/4/2022 | 1,9600 | 0,00% | 1,9700 | 1,9700 | 1,9600 | 5.100 | 10.016,50 |
| 11/4/2022 | 1,9600 | 0,00% | 1,9700 | 1,9700 | 1,9500 | 1.692 | 3.314,52 |
| 08/4/2022 | 1,9600 | 1,03% | 1,9400 | 1,9600 | 1,9400 | 3.333 | 6.489,43 |
| 07/4/2022 | 1,9400 | -2,02% | 1,9600 | 1,9700 | 1,9400 | 1.506 | 2.952,67 |
| 06/4/2022 | 1,9800 | 1,02% | 1,9600 | 1,9800 | 1,9600 | 552 | 1.082,96 |
| 05/4/2022 | 1,9600 | -1,01% | 1,9700 | 1,9700 | 1,9600 | 2.478 | 4.861,66 |
| 04/4/2022 | 1,9800 | 0,00% | 1,9700 | 1,9800 | 1,9700 | 798 | 1.574,06 |
| 31/3/2022 | 1,9800 | 0,51% | 1,9700 | 1,9900 | 1,9600 | 6.507 | 12.859,84 |
| 30/3/2022 | 1,9700 | 3,14% | 1,9400 | 1,9800 | 1,9400 | 5.200 | 10.224,30 |
| 29/3/2022 | 1,9100 | -3,54% | 1,9600 | 1,9600 | 1,8900 | 3.610 | 7.000,00 |
| 28/3/2022 | 1,9800 | 1,54% | 1,9500 | 1,9800 | 1,9500 | 4.247 | 8.328,65 |
| 25/3/2022 | 1,9500 | 0,00% | 1,9300 | 1,9500 | 1,9300 | 1.423 | 2.753,45 |
| 24/3/2022 | 1,9500 | 1,56% | 1,9300 | 1,9500 | 1,9300 | 1.423 | 2.753,45 |
| 23/3/2022 | 1,9200 | -1,54% | 1,9400 | 1,9500 | 1,9200 | 3.100 | 5.958,00 |
| 22/3/2022 | 1,9500 | 1,04% | 1,9300 | 1,9600 | 1,9300 | 2.100 | 4.095,17 |
| 21/3/2022 | 1,9300 | 1,05% | 1,9400 | 1,9400 | 1,9200 | 3.600 | 6.976,00 |
| 18/3/2022 | 1,9100 | 2,14% | 1,8900 | 1,9300 | 1,8900 | 4.051 | 7.673,81 |
| 17/3/2022 | 1,8700 | 1,63% | 1,8900 | 1,8900 | 1,8500 | 2.130 | 3.971,70 |
| 16/3/2022 | 1,8400 | 0,00% | 1,8400 | 1,8600 | 1,8300 | 1.460 | 2.693,50 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|