Χρηματιστήριο \

Logismos α.ε. (ΚΟ)

ΛΟΓΟΣ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Λογισμικό
Δείκτες: FTSEA ΔΤΧ FTSE_TT
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

2,1400

Τελ. Ενημ.:

23/10/2025

0,00 0,00%

Συν.Όγκος 0
Όγκος πακέτων 0,00
Όγκος τελ.πράξης 0
Τζίρος 0
Πράξεις 0

Πώληση

4 Εντολές 679 x 2,140

Saleside
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

0,0000 0,0000

Άνοιγμα 0,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,23 2,14

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

2.1400 0.0000 0.0000 %

Μέσος σταθμικό 0.0000
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 10143600 εκ
Αρ. Μετοχών 4740000

Απόδοση

Αρχή εβδ.

0,00%

7 ημερών

5,94%

1 μηνός

7,54%

3 μηνών

28,14%

6 μηνών

35,44%

1 έτους

65,89%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
24/10/2025	0,0000	0,0000	0,0000	2,1400	0	0
23/10/2025	2,1400	2,1400	2,1400	2,1400	650	1.391
22/10/2025	2,1400	2,0200	2,1400	2,1400	3.005	6.254
21/10/2025	2,1400	2,0400	2,0400	2,1400	1.150	2.400
20/10/2025	0,0000	0,0000	0,0000	2,0400	0	0
17/10/2025	2,1000	1,9800	2,0800	2,0400	4.819	9.812
16/10/2025	2,0200	1,9600	1,9800	2,0200	6.852	13.619
15/10/2025	0,0000	0,0000	0,0000	2,0600	0	0
14/10/2025	2,1000	2,0000	2,0400	2,0600	6.730	13.770
13/10/2025	2,1000	2,0200	2,0200	2,1000	544	1.115
10/10/2025	2,0800	2,0000	2,0000	2,0800	1.810	3.679
09/10/2025	2,1200	2,0000	2,0000	2,0800	7.790	16.052
08/10/2025	1,9800	1,9300	1,9300	1,9800	885	1.732
07/10/2025	1,9800	1,9000	1,9000	1,9700	618	1.194
06/10/2025	0,0000	0,0000	0,0000	1,9800	0	0
03/10/2025	1,9800	1,9800	1,9800	1,9800	408	807
01/10/2025	0,0000	0,0000	0,0000	2,0200	0	0
30/09/2025	2,0200	2,0200	2,0200	2,0200	818	1.652
29/09/2025	2,0200	2,0000	2,0000	2,0200	200	402
26/09/2025	2,0000	2,0000	2,0000	2,0000	101	202
25/09/2025	2,0000	1,9900	2,0000	2,0000	275	549
24/09/2025	1,9900	1,9900	1,9900	1,9900	100	199
23/09/2025	1,9900	1,9900	1,9900	1,9900	44	87
22/09/2025	1,9900	1,9900	1,9900	1,9900	50	99
19/09/2025	2,0000	1,9900	1,9900	2,0000	450	899
18/09/2025	1,9900	1,9900	1,9900	1,9900	6	11
17/09/2025	0,0000	0,0000	0,0000	1,9900	0	0
16/09/2025	1,9900	1,9900	1,9900	1,9900	1.352	2.690
15/09/2025	0,0000	0,0000	0,0000	1,9400	0	0
12/09/2025	1,9900	1,9000	1,9400	1,9400	2.650	5.189
11/09/2025	0,0000	0,0000	0,0000	1,9000	0	0
10/09/2025	1,9100	1,8400	1,8400	1,9000	900	1.677
09/09/2025	1,9200	1,8000	1,8000	1,9100	990	1.879
08/09/2025	0,0000	0,0000	0,0000	1,9200	0	0
05/09/2025	0,0000	0,0000	0,0000	1,9200	0	0
04/09/2025	0,0000	0,0000	0,0000	1,9200	0	0
03/09/2025	1,9200	1,8000	1,8000	1,9200	350	661
02/09/2025	0,0000	0,0000	0,0000	1,9700	0	0
01/09/2025	1,9700	1,9700	1,9700	1,9700	40	78
29/08/2025	1,9800	1,9600	1,9600	1,9700	982	1.938
28/08/2025	0,0000	0,0000	0,0000	1,9400	0	0
27/08/2025	1,9700	1,8700	1,9400	1,9400	1.360	2.633
26/08/2025	1,9100	1,9100	1,9100	1,9100	20	38
25/08/2025	0,0000	0,0000	0,0000	1,9100	0	0
22/08/2025	0,0000	0,0000	0,0000	1,9100	0	0
21/08/2025	0,0000	0,0000	0,0000	1,9100	0	0
20/08/2025	1,9100	1,8500	1,9000	1,9100	1.780	3.353
19/08/2025	1,9100	1,8400	1,8400	1,9100	370	699
18/08/2025	1,9000	1,7600	1,8000	1,9000	5.738	10.477
14/08/2025	0,0000	0,0000	0,0000	1,9200	0	0
13/08/2025	1,9200	1,8800	1,8800	1,9200	230	438
12/08/2025	1,8800	1,7000	1,7000	1,8800	1.124	2.089
11/08/2025	1,8700	1,7700	1,7700	1,8500	3.080	5.564
08/08/2025	1,7700	1,7000	1,7000	1,7700	850	1.453
07/08/2025	0,0000	0,0000	0,0000	1,7000	0	0
06/08/2025	0,0000	0,0000	0,0000	1,7000	0	0
05/08/2025	1,7000	1,6900	1,6900	1,7000	1.342	2.277
04/08/2025	1,6900	1,5700	1,5700	1,6900	5.088	8.324
01/08/2025	1,6400	1,6400	1,6400	1,6400	610	1.000
31/07/2025	0,0000	0,0000	0,0000	1,6300	0	0
30/07/2025	0,0000	0,0000	0,0000	1,6300	0	0
29/07/2025	0,0000	0,0000	0,0000	1,6300	0	0
28/07/2025	1,6300	1,6000	1,6000	1,6300	6.300	10.088
25/07/2025	0,0000	0,0000	0,0000	1,6500	0	0
24/07/2025	1,6500	1,6500	1,6500	1,6500	5.551	9.159
23/07/2025	1,6700	1,6500	1,6500	1,6700	1.904	3.148
22/07/2025	0,0000	0,0000	0,0000	1,7000	0	0
21/07/2025	1,7000	1,7000	1,7000	1,7000	50	85
18/07/2025	0,0000	0,0000	0,0000	1,6800	0	0
17/07/2025	0,0000	0,0000	0,0000	1,6800	0	0
16/07/2025	0,0000	0,0000	0,0000	1,6800	0	0
15/07/2025	1,7000	1,6600	1,6600	1,6800	1.000	1.675
14/07/2025	1,6900	1,6900	1,6900	1,6900	71	119
11/07/2025	0,0000	0,0000	0,0000	1,6900	0	0
10/07/2025	1,7400	1,6500	1,6500	1,6900	1.382	2.335
09/07/2025	1,6500	1,6200	1,6400	1,6400	2.148	3.503
08/07/2025	1,6400	1,6000	1,6000	1,6400	915	1.476
07/07/2025	0,0000	0,0000	0,0000	1,6700	0	0
04/07/2025	1,6700	1,6700	1,6700	1,6700	10	16
03/07/2025	1,6700	1,6000	1,6100	1,6700	958	1.554
02/07/2025	0,0000	0,0000	0,0000	1,6400	0	0
01/07/2025	0,0000	0,0000	0,0000	1,6400	0	0
30/06/2025	0,0000	0,0000	0,0000	1,6400	0	0
27/06/2025	1,6700	1,6300	1,6700	1,6400	2.032	3.323
26/06/2025	1,6700	1,6500	1,6500	1,6600	2.098	3.481
25/06/2025	0,0000	0,0000	0,0000	1,6700	0	0
24/06/2025	1,6700	1,6000	1,6000	1,6700	752	1.243
23/06/2025	0,0000	0,0000	0,0000	1,6800	0	0
20/06/2025	0,0000	0,0000	0,0000	1,6800	0	0
19/06/2025	0,0000	0,0000	0,0000	1,6800	0	0
18/06/2025	0,0000	0,0000	0,0000	1,6800	0	0
17/06/2025	0,0000	0,0000	0,0000	1,6800	0	0
16/06/2025	0,0000	0,0000	0,0000	1,6800	0	0
13/06/2025	1,6800	1,5700	1,5700	1,6800	3.600	5.961
12/06/2025	0,0000	0,0000	0,0000	1,6700	0	0
11/06/2025	1,6700	1,6000	1,6000	1,6700	570	950
10/06/2025	1,7000	1,6000	1,6000	1,6700	637	1.062
06/06/2025	0,0000	0,0000	0,0000	1,7100	0	0
05/06/2025	1,7100	1,7100	1,7100	1,7100	600	1.026
04/06/2025	0,0000	0,0000	0,0000	1,7000	0	0
02/06/2025	0,0000	0,0000	0,0000	1,7000	0	0
30/05/2025	0,0000	0,0000	0,0000	1,7000	0	0
29/05/2025	0,0000	0,0000	0,0000	1,7000	0	0
28/05/2025	0,0000	0,0000	0,0000	1,7000	0	0
27/05/2025	0,0000	0,0000	0,0000	1,7000	0	0
26/05/2025	0,0000	0,0000	0,0000	1,7000	0	0
23/05/2025	1,7000	1,6900	1,7000	1,7000	563	956
22/05/2025	1,6900	1,6900	1,6900	1,6900	150	253
21/05/2025	0,0000	0,0000	0,0000	1,6900	0	0
20/05/2025	0,0000	0,0000	0,0000	1,6900	0	0
19/05/2025	0,0000	0,0000	0,0000	1,6900	0	0
16/05/2025	1,7000	1,6800	1,6800	1,6900	1.612	2.729
15/05/2025	0,0000	0,0000	0,0000	1,6700	0	0
14/05/2025	0,0000	0,0000	0,0000	1,6700	0	0
13/05/2025	0,0000	0,0000	0,0000	1,6700	0	0
12/05/2025	1,6700	1,6400	1,6500	1,6700	1.850	3.043
09/05/2025	0,0000	0,0000	0,0000	1,6800	0	0
08/05/2025	0,0000	0,0000	0,0000	1,6800	0	0
07/05/2025	1,6800	1,6800	1,6800	1,6800	100	168
06/05/2025	1,6400	1,6000	1,6400	1,6200	847	1.370
05/05/2025	0,0000	0,0000	0,0000	1,6000	0	0
02/05/2025	0,0000	0,0000	0,0000	1,6000	0	0
30/04/2025	1,6100	1,6000	1,6100	1,6000	4.549	7.282
29/04/2025	1,6100	1,5800	1,5800	1,6000	5.072	8.106
28/04/2025	1,5800	1,5500	1,5500	1,5800	800	1.258
25/04/2025	1,5800	1,5000	1,5500	1,5800	3.815	5.837
24/04/2025	1,5800	1,5600	1,5700	1,5800	1.350	2.113
23/04/2025	1,5800	1,5600	1,5600	1,5800	1.100	1.726
22/04/2025	0,0000	0,0000	0,0000	1,5900	0	0
17/04/2025	1,5900	1,5700	1,5900	1,5900	500	791
16/04/2025	1,5900	1,5200	1,5900	1,5900	6.700	10.280
15/04/2025	0,0000	0,0000	0,0000	1,5900	0	0
14/04/2025	1,5900	1,5900	1,5900	1,5900	300	477
11/04/2025	1,5600	1,5500	1,5600	1,5600	3.300	5.147
10/04/2025	0,0000	0,0000	0,0000	1,6000	0	0
09/04/2025	1,6000	1,5700	1,6000	1,6000	625	993
08/04/2025	0,0000	0,0000	0,0000	1,6100	0	0
07/04/2025	0,0000	0,0000	0,0000	1,6100	0	0
04/04/2025	0,0000	0,0000	0,0000	1,6100	0	0
03/04/2025	1,6100	1,6100	1,6100	1,6100	97	156
02/04/2025	1,6100	1,6000	1,6000	1,6100	40	64
01/04/2025	0,0000	0,0000	0,0000	1,6100	0	0
31/03/2025	0,0000	0,0000	0,0000	1,6100	0	0
28/03/2025	0,0000	0,0000	0,0000	1,6100	0	0
27/03/2025	1,6100	1,6000	1,6100	1,6100	23.412	37.493
26/03/2025	1,6100	1,6000	1,6100	1,6100	3.750	6.027
24/03/2025	1,6100	1,6100	1,6100	1,6100	1	1
21/03/2025	1,6500	1,6100	1,6100	1,6100	694	1.117
20/03/2025	1,6000	1,6000	1,6000	1,6000	1.105	1.768
19/03/2025	0,0000	0,0000	0,0000	1,6500	0	0
17/03/2025	0,0000	0,0000	0,0000	1,6500	0	0
14/03/2025	1,6700	1,6000	1,6000	1,6500	269	439
13/03/2025	1,6700	1,6500	1,6500	1,6700	1.650	2.735
12/03/2025	1,6800	1,6100	1,6500	1,6800	685	1.139
11/03/2025	0,0000	0,0000	0,0000	1,6800	0	0
10/03/2025	0,0000	0,0000	0,0000	1,6800	0	0
07/03/2025	1,7000	1,6500	1,6700	1,6800	7.192	11.992
06/03/2025	0,0000	0,0000	0,0000	1,7400	0	0
05/03/2025	0,0000	0,0000	0,0000	1,7400	0	0
04/03/2025	1,7400	1,7400	1,7400	1,7400	2	3
28/02/2025	1,7300	1,6600	1,6600	1,7300	2.044	3.514
27/02/2025	0,0000	0,0000	0,0000	1,7500	0	0
26/02/2025	0,0000	0,0000	0,0000	1,7500	0	0
25/02/2025	0,0000	0,0000	0,0000	1,7500	0	0
24/02/2025	0,0000	0,0000	0,0000	1,7500	0	0
21/02/2025	1,7900	1,6700	1,7900	1,7500	2.236	3.815
20/02/2025	0,0000	0,0000	0,0000	1,7500	0	0
19/02/2025	1,7500	1,7300	1,7300	1,7500	300	524
18/02/2025	1,7400	1,7000	1,7000	1,7400	255	441
17/02/2025	0,0000	0,0000	0,0000	1,7500	0	0
14/02/2025	1,7500	1,7500	1,7500	1,7500	509	890
13/02/2025	1,7600	1,7300	1,7300	1,7600	1.300	2.264
12/02/2025	1,7500	1,7000	1,7000	1,7500	1.904	3.244
11/02/2025	1,7400	1,7000	1,7100	1,7400	3.752	6.435
07/02/2025	1,7700	1,7700	1,7700	1,7700	25	44
06/02/2025	1,7700	1,7200	1,7500	1,7600	1.750	3.069
05/02/2025	1,8000	1,7300	1,7300	1,7900	3.851	6.744
04/02/2025	1,8200	1,7500	1,8000	1,7900	2.040	3.665
03/02/2025	1,8000	1,7500	1,7900	1,8000	3.889	6.935
31/01/2025	1,7700	1,6000	1,6200	1,7500	6.333	10.808
30/01/2025	1,6200	1,5800	1,5800	1,6200	6.048	9.566
29/01/2025	1,6100	1,5900	1,6100	1,6000	2.205	3.524
28/01/2025	1,6100	1,5800	1,5800	1,6100	5.355	8.535
27/01/2025	1,6400	1,5800	1,6100	1,6100	304	490
24/01/2025	1,6500	1,5800	1,6500	1,6100	2.550	4.100
23/01/2025	1,6500	1,6500	1,6500	1,6500	50	82
22/01/2025	0,0000	0,0000	0,0000	1,6300	0	0
21/01/2025	0,0000	0,0000	0,0000	1,6300	0	0
20/01/2025	0,0000	0,0000	0,0000	1,6300	0	0
17/01/2025	0,0000	0,0000	0,0000	1,6300	0	0
16/01/2025	1,6400	1,6000	1,6300	1,6300	3.630	5.839
15/01/2025	1,6300	1,5800	1,6000	1,6300	5.800	9.326
14/01/2025	1,6000	1,5600	1,5600	1,6000	2.190	3.486
13/01/2025	1,5900	1,5900	1,5900	1,5900	100	159
10/01/2025	1,6000	1,5700	1,6000	1,5900	1.100	1.750
09/01/2025	1,6000	1,5800	1,5900	1,6000	605	964
08/01/2025	0,0000	0,0000	0,0000	1,5900	0	0
07/01/2025	0,0000	0,0000	0,0000	1,5900	0	0
03/01/2025	1,5900	1,5700	1,5700	1,5900	250	395
02/01/2025	1,6200	1,5800	1,6200	1,6100	358	575
30/12/2024	1,5900	1,4900	1,5100	1,5900	7.145	10.969
27/12/2024	1,5500	1,5100	1,5100	1,5400	285	436
23/12/2024	0,0000	0,0000	0,0000	1,5200	0	0
20/12/2024	1,5300	1,5000	1,5300	1,5200	2.955	4.486
19/12/2024	0,0000	0,0000	0,0000	1,5800	0	0
18/12/2024	1,5800	1,5300	1,5300	1,5800	2.720	4.237
17/12/2024	1,6000	1,5600	1,6000	1,6000	2.035	3.197
16/12/2024	1,6000	1,4800	1,5000	1,6000	3.985	6.140
13/12/2024	1,5100	1,3600	1,3600	1,5100	8.973	12.840
12/12/2024	1,3600	1,3600	1,3600	1,3600	50	68
11/12/2024	1,3600	1,3000	1,3200	1,3600	11.700	15.481
10/12/2024	1,3400	1,3000	1,3100	1,3300	8.100	10.605
09/12/2024	1,3000	1,3000	1,3000	1,3000	304	395
06/12/2024	1,2900	1,2900	1,2900	1,2900	5.400	6.966
05/12/2024	1,2900	1,2500	1,2500	1,2900	1.950	2.489
04/12/2024	0,0000	0,0000	0,0000	1,2500	0	0
03/12/2024	1,2500	1,2500	1,2500	1,2500	950	1.187
02/12/2024	1,2500	1,2500	1,2500	1,2500	800	1.000
29/11/2024	0,0000	0,0000	0,0000	1,2500	0	0
28/11/2024	0,0000	0,0000	0,0000	1,2500	0	0
27/11/2024	1,2500	1,2500	1,2500	1,2500	550	687
26/11/2024	1,2500	1,2500	1,2500	1,2500	1.350	1.687
25/11/2024	0,0000	0,0000	0,0000	1,2500	0	0
22/11/2024	0,0000	0,0000	0,0000	1,2500	0	0
21/11/2024	1,2500	1,2300	1,2300	1,2500	550	686
20/11/2024	0,0000	0,0000	0,0000	1,2300	0	0
19/11/2024	1,2500	1,2200	1,2500	1,2300	1.950	2.401
18/11/2024	1,2600	1,2400	1,2400	1,2600	800	998
15/11/2024	0,0000	0,0000	0,0000	1,2600	0	0
14/11/2024	1,2600	1,2600	1,2600	1,2600	50	63
13/11/2024	1,2800	1,2000	1,2800	1,2600	748	918
12/11/2024	1,2800	1,2800	1,2800	1,2800	550	704
11/11/2024	0,0000	0,0000	0,0000	1,2800	0	0
08/11/2024	1,2800	1,2800	1,2800	1,2800	100	128
07/11/2024	0,0000	0,0000	0,0000	1,2800	0	0
06/11/2024	1,2800	1,2700	1,2700	1,2800	700	891
05/11/2024	1,2800	1,2700	1,2800	1,2800	2.787	3.542
04/11/2024	1,2900	1,2200	1,2500	1,2900	6.940	8.616
01/11/2024	1,2500	1,2100	1,2100	1,2500	2.024	2.529
31/10/2024	1,3000	1,2500	1,3000	1,2700	2.490	3.164
30/10/2024	1,2600	1,1100	1,2500	1,2500	73.152	83.267
29/10/2024	1,2700	1,2400	1,2400	1,2700	3.342	4.185
25/10/2024	1,2700	1,2600	1,2600	1,2700	1.972	2.496
24/10/2024	1,3000	1,2800	1,2900	1,2900	100	129
23/10/2024	1,2900	1,2200	1,2300	1,2900	953	1.200
22/10/2024	1,2900	1,2700	1,2800	1,2900	200	255
21/10/2024	1,2800	1,2600	1,2800	1,2800	2.421	3.075
18/10/2024	1,2900	1,2900	1,2900	1,2900	1.400	1.806
17/10/2024	1,3300	1,3000	1,3000	1,3000	2.800	3.656
16/10/2024	1,3200	1,2900	1,2900	1,3200	2.278	2.967
15/10/2024	1,3200	1,3000	1,3000	1,3200	2.195	2.895
14/10/2024	1,3600	1,3600	1,3600	1,3600	2.900	3.944
11/10/2024	1,4000	1,3400	1,3700	1,3600	4.095	5.560
10/10/2024	0,0000	0,0000	0,0000	1,3400	0	0
09/10/2024	1,3400	1,3400	1,3400	1,3400	50	67
08/10/2024	1,3800	1,3400	1,3800	1,3400	11	14
07/10/2024	1,3600	1,3300	1,3300	1,3500	700	936
04/10/2024	0,0000	0,0000	0,0000	1,3600	0	0
03/10/2024	0,0000	0,0000	0,0000	1,3600	0	0
02/10/2024	1,3700	1,3300	1,3300	1,3600	950	1.292
01/10/2024	1,3700	1,3700	1,3700	1,3700	50	68
30/09/2024	0,0000	0,0000	0,0000	1,3700	0	0
27/09/2024	1,3700	1,3500	1,3500	1,3700	125	170
26/09/2024	1,3800	1,3000	1,3300	1,3800	3.010	4.019
25/09/2024	1,3700	1,3300	1,3300	1,3600	650	881
24/09/2024	1,3700	1,2700	1,3100	1,3600	4.508	5.942
23/09/2024	0,0000	0,0000	0,0000	1,3500	0	0
20/09/2024	0,0000	0,0000	0,0000	1,3500	0	0
19/09/2024	0,0000	0,0000	0,0000	1,3500	0	0
18/09/2024	0,0000	0,0000	0,0000	1,3500	0	0
17/09/2024	1,3500	1,2800	1,3100	1,3500	3.300	4.349
16/09/2024	0,0000	0,0000	0,0000	1,3500	0	0
13/09/2024	0,0000	0,0000	0,0000	1,3500	0	0
12/09/2024	1,3600	1,3200	1,3400	1,3500	2.091	2.793
11/09/2024	0,0000	0,0000	0,0000	1,3800	0	0
10/09/2024	0,0000	0,0000	0,0000	1,3800	0	0
09/09/2024	1,3800	1,3500	1,3500	1,3800	3.000	4.069
06/09/2024	1,4200	1,3600	1,3600	1,4200	1.446	2.039
04/09/2024	0,0000	0,0000	0,0000	1,4400	0	0
03/09/2024	0,0000	0,0000	0,0000	1,4400	0	0
02/09/2024	0,0000	0,0000	0,0000	1,4400	0	0
30/08/2024	0,0000	0,0000	0,0000	1,4400	0	0
29/08/2024	0,0000	0,0000	0,0000	1,4400	0	0
28/08/2024	1,4400	1,3900	1,3900	1,4400	100	143
27/08/2024	1,4300	1,3800	1,3800	1,4300	61	86
26/08/2024	0,0000	0,0000	0,0000	1,4400	0	0
23/08/2024	1,4500	1,3400	1,4500	1,4400	2.275	3.238
22/08/2024	1,4500	1,3600	1,3600	1,4500	7.490	10.507
21/08/2024	0,0000	0,0000	0,0000	1,4100	0	0
20/08/2024	1,4200	1,3600	1,3600	1,4100	2.095	2.891
19/08/2024	1,3900	1,3500	1,3600	1,3900	2.000	2.737
16/08/2024	1,4000	1,3500	1,3600	1,3900	3.850	5.261
14/08/2024	1,4000	1,3800	1,3800	1,4000	2.350	3.276
13/08/2024	1,4000	1,3600	1,3600	1,4000	2.540	3.509
12/08/2024	1,4000	1,3400	1,3500	1,4000	1.750	2.389
09/08/2024	1,4000	1,3800	1,3800	1,4000	549	762
08/08/2024	1,3800	1,3800	1,3800	1,3800	702	968
07/08/2024	0,0000	0,0000	0,0000	1,4200	0	0
06/08/2024	0,0000	0,0000	0,0000	1,4200	0	0
05/08/2024	1,4200	1,4200	1,4200	1,4200	1	1
02/08/2024	0,0000	0,0000	0,0000	1,4200	0	0
01/08/2024	0,0000	0,0000	0,0000	1,4200	0	0
31/07/2024	1,4200	1,3900	1,4100	1,4200	2.750	3.856
30/07/2024	1,4000	1,3900	1,4000	1,3900	1.100	1.531
29/07/2024	1,4000	1,3900	1,3900	1,4000	2.410	3.368
26/07/2024	1,4000	1,4000	1,4000	1,4000	150	210
25/07/2024	1,3900	1,3000	1,3400	1,3900	9.622	12.969
24/07/2024	0,0000	0,0000	0,0000	1,3800	0	0
23/07/2024	1,3900	1,3600	1,3700	1,3800	2.089	2.864
22/07/2024	1,3700	1,3700	1,3700	1,3700	1.091	1.494
19/07/2024	1,3900	1,3500	1,3500	1,3700	8.215	11.169
18/07/2024	1,3900	1,3900	1,3900	1,3900	100	139
17/07/2024	1,4200	1,3900	1,4000	1,4000	6.150	8.603
16/07/2024	0,0000	0,0000	0,0000	1,4300	0	0
15/07/2024	0,0000	0,0000	0,0000	1,4300	0	0
12/07/2024	0,0000	0,0000	0,0000	1,4300	0	0
11/07/2024	1,4300	1,4300	1,4300	1,4300	1	1
10/07/2024	0,0000	0,0000	0,0000	1,4200	0	0
09/07/2024	1,4200	1,3600	1,3600	1,4200	2.550	3.548
08/07/2024	0,0000	0,0000	0,0000	1,4100	0	0
05/07/2024	1,4200	1,3400	1,3400	1,4100	7.516	10.241
04/07/2024	1,4000	1,3500	1,3500	1,3800	590	812
03/07/2024	1,4000	1,3900	1,3900	1,4000	550	767
02/07/2024	1,3900	1,3500	1,3500	1,3900	304	415
01/07/2024	1,3900	1,3600	1,3600	1,3800	165	228
28/06/2024	1,3900	1,3300	1,3800	1,3300	1.771	2.360
27/06/2024	1,3700	1,3100	1,3100	1,3700	4.190	5.649
26/06/2024	0,0000	0,0000	0,0000	1,3800	0	0
25/06/2024	1,3800	1,3200	1,3200	1,3800	823	1.128
21/06/2024	1,3700	1,3200	1,3200	1,3700	347	472
20/06/2024	1,3700	1,3000	1,3000	1,3600	1.150	1.529
19/06/2024	1,3500	1,3500	1,3500	1,3500	1.200	1.620
18/06/2024	0,0000	0,0000	0,0000	1,3500	0	0
17/06/2024	0,0000	0,0000	0,0000	1,3500	0	0
14/06/2024	1,3500	1,3500	1,3500	1,3500	4.000	5.400
13/06/2024	0,0000	0,0000	0,0000	1,3700	0	0
12/06/2024	1,3700	1,3500	1,3500	1,3700	1.550	2.095
11/06/2024	1,3900	1,2900	1,3300	1,3600	10.741	14.383
10/06/2024	1,4000	1,4000	1,4000	1,4000	385	539
07/06/2024	1,4000	1,3500	1,3600	1,4000	3.481	4.746
06/06/2024	0,0000	0,0000	0,0000	1,3500	0	0
05/06/2024	1,3700	1,3200	1,3200	1,3500	455	614
04/06/2024	1,3200	1,3200	1,3200	1,3200	5.400	7.128
03/06/2024	1,3500	1,3500	1,3500	1,3500	6.625	8.943
31/05/2024	1,3800	1,3100	1,3100	1,3800	320	436
30/05/2024	1,3900	1,3100	1,3100	1,3700	380	520
29/05/2024	0,0000	0,0000	0,0000	1,3900	0	0
28/05/2024	1,3900	1,3300	1,3300	1,3900	555	758
27/05/2024	0,0000	0,0000	0,0000	1,4000	0	0
24/05/2024	0,0000	0,0000	0,0000	1,4000	0	0
23/05/2024	0,0000	0,0000	0,0000	1,4000	0	0
22/05/2024	1,4000	1,3300	1,3300	1,4000	4.617	6.325
21/05/2024	0,0000	0,0000	0,0000	1,4000	0	0
20/05/2024	1,4200	1,3300	1,3500	1,4000	1.000	1.371
17/05/2024	0,0000	0,0000	0,0000	1,4500	0	0
16/05/2024	0,0000	0,0000	0,0000	1,4500	0	0
15/05/2024	1,4600	1,4500	1,4500	1,4500	1.900	2.755
14/05/2024	1,4700	1,4600	1,4600	1,4600	254	371
13/05/2024	1,4600	1,4600	1,4600	1,4600	1.231	1.797
09/05/2024	1,4700	1,4500	1,4700	1,4500	2.525	3.664
08/05/2024	1,4800	1,4400	1,4700	1,4700	5.300	7.800
02/05/2024	1,4700	1,4700	1,4700	1,4700	125	183
30/04/2024	1,4700	1,4700	1,4700	1,4700	250	367
29/04/2024	1,4700	1,4200	1,4200	1,4400	1.570	2.306
26/04/2024	1,4500	1,3800	1,4000	1,4200	4.741	6.678
25/04/2024	1,3900	1,3500	1,3700	1,3900	2.125	2.932
24/04/2024	0,0000	0,0000	0,0000	1,3900	0	0
23/04/2024	1,4200	1,3600	1,3600	1,3900	8.450	11.761
22/04/2024	1,4000	1,4000	1,4000	1,4000	215	301
19/04/2024	1,3900	1,3900	1,3900	1,3900	135	187
18/04/2024	1,3900	1,2800	1,2800	1,3700	2.014	2.756
17/04/2024	1,3700	1,3300	1,3300	1,3700	3.505	4.749
16/04/2024	0,0000	0,0000	0,0000	1,3800	0	0
15/04/2024	0,0000	0,0000	0,0000	1,3800	0	0
12/04/2024	0,0000	0,0000	0,0000	1,3800	0	0
11/04/2024	1,3800	1,3100	1,3200	1,3800	2.176	2.901
10/04/2024	1,3700	1,3200	1,3200	1,3700	747	996
09/04/2024	1,3700	1,3200	1,3200	1,3700	225	306
08/04/2024	0,0000	0,0000	0,0000	1,3700	0	0
05/04/2024	1,3800	1,2100	1,2200	1,3700	4.787	6.303
04/04/2024	1,3400	1,2600	1,2600	1,3400	674	891
03/04/2024	0,0000	0,0000	0,0000	1,3900	0	0
02/04/2024	1,3900	1,3900	1,3900	1,3900	10	13
28/03/2024	0,0000	0,0000	0,0000	1,3300	0	0
27/03/2024	1,3300	1,3300	1,3300	1,3300	1.787	2.376
26/03/2024	1,3300	1,2800	1,2800	1,3300	900	1.191
22/03/2024	1,2800	1,2200	1,2200	1,2800	451	577
21/03/2024	0,0000	0,0000	0,0000	1,3300	0	0
20/03/2024	1,3300	1,3300	1,3300	1,3300	100	133
19/03/2024	0,0000	0,0000	0,0000	1,3300	0	0
15/03/2024	1,3300	1,2800	1,2800	1,3300	474	623
14/03/2024	0,0000	0,0000	0,0000	1,3400	0	0
13/03/2024	1,3400	1,3400	1,3400	1,3400	50	67
12/03/2024	0,0000	0,0000	0,0000	1,3600	0	0
11/03/2024	0,0000	0,0000	0,0000	1,3600	0	0
08/03/2024	1,3600	1,3600	1,3600	1,3600	500	680
06/03/2024	1,3500	1,3300	1,3300	1,3500	425	569
05/03/2024	1,3300	1,2100	1,2100	1,3300	3.362	4.367
04/03/2024	1,2500	1,2500	1,2500	1,2500	2.000	2.500
01/03/2024	1,2500	1,2500	1,2500	1,2500	50	62
29/02/2024	1,2500	1,2200	1,2200	1,2500	1.189	1.456
28/02/2024	1,2400	1,2000	1,2100	1,2400	5.116	6.192
27/02/2024	1,2100	1,1700	1,1700	1,2100	371	441
26/02/2024	1,2100	1,1600	1,1600	1,2000	541	644
23/02/2024	1,2600	1,1600	1,2600	1,1600	5	5
22/02/2024	0,0000	0,0000	0,0000	1,2600	0	0
21/02/2024	1,2600	1,2000	1,2000	1,2600	3.543	4.255
20/02/2024	0,0000	0,0000	0,0000	1,2100	0	0
19/02/2024	0,0000	0,0000	0,0000	1,2100	0	0
16/02/2024	1,2100	1,2100	1,2100	1,2100	881	1.066
14/02/2024	1,2300	1,2200	1,2200	1,2200	150	183
13/02/2024	0,0000	0,0000	0,0000	1,2000	0	0
12/02/2024	0,0000	0,0000	0,0000	1,2000	0	0
09/02/2024	1,2300	1,2000	1,2300	1,2000	2.210	2.662
07/02/2024	0,0000	0,0000	0,0000	1,2300	0	0
06/02/2024	0,0000	0,0000	0,0000	1,2300	0	0
05/02/2024	1,2300	1,2300	1,2300	1,2300	250	307
02/02/2024	1,2300	1,2000	1,2000	1,2300	2.746	3.304
01/02/2024	1,2100	1,2100	1,2100	1,2100	1.000	1.210
31/01/2024	1,2600	1,2100	1,2500	1,2200	730	894
30/01/2024	1,2400	1,1600	1,1600	1,2400	1.400	1.720
29/01/2024	1,1900	1,1700	1,1700	1,1900	34	40
26/01/2024	1,2000	1,1700	1,1700	1,2000	1.558	1.857
25/01/2024	1,1800	1,1800	1,1800	1,1800	1.499	1.768
24/01/2024	1,2500	1,1700	1,2500	1,2000	3.969	4.727
23/01/2024	0,0000	0,0000	0,0000	1,2100	0	0
22/01/2024	1,2400	1,2100	1,2400	1,2100	550	673
19/01/2024	0,0000	0,0000	0,0000	1,2400	0	0
18/01/2024	0,0000	0,0000	0,0000	1,2400	0	0
16/01/2024	1,2400	1,1300	1,1400	1,2400	3.500	4.133
15/01/2024	1,2400	1,1300	1,1500	1,2400	1.250	1.454
12/01/2024	0,0000	0,0000	0,0000	1,2300	0	0
11/01/2024	0,0000	0,0000	0,0000	1,2300	0	0
10/01/2024	0,0000	0,0000	0,0000	1,2300	0	0
09/01/2024	1,2300	1,2300	1,2300	1,2300	1.250	1.537
08/01/2024	0,0000	0,0000	0,0000	1,2300	0	0
05/01/2024	0,0000	0,0000	0,0000	1,2300	0	0
04/01/2024	1,2400	1,1900	1,2100	1,2300	3.515	4.243
03/01/2024	1,2400	1,2200	1,2400	1,2200	2.450	3.014
02/01/2024	0,0000	0,0000	0,0000	1,2400	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος

Realtime ΓΔ	-26,97 -1,32% 2.011,41
Τζίρος	234.01 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6791.69	0.7902%
DAX	24239.89	0.1326%
SXXP	575.76	0.2315%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.16292
EUR/CHF	0.926
USD/ZAR	17.2753
Όλες οι Ισοτιμίες

BTC/USD	111681
Χρυσός	4114.73

Αγορές

Premium Services

Χρηματιστήριο \

Logismos α.ε. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

Logismos α.ε. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV