Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

ΟΛΘ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Μεταφορών
Δείκτες: ΓΔ ΣΑΓΔ FTSEMSFW HELMSI FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

ΟΛΘ

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

35.6000

-1.3000 -3.5230%

16/06/2025 , 14:44 Πρ. Κλείσιμο 36.9000

Χαμηλό Υψηλό

35,60 36,90

Χαμ. 52 εβδ. Υψ. 52 εβδ.

20,20 37,00

INTERACTIVE ΤΙΜΕΣ

Trade Date	High	Low	Open	Close	Volume	Prev. Close	Total Turnover	Trans. Num.
13/06/2025	38,30	36,00	37,30	36,90	39.172	37,00	1.470.853	200
12/06/2025	38,00	36,00	36,40	37,00	28.264	35,00	1.041.413	314
11/06/2025	35,00	32,80	33,00	35,00	35.315	33,00	1.193.946	280
10/06/2025	33,10	30,60	30,60	33,00	17.799	30,60	569.212	191
06/06/2025	30,80	30,00	30,70	30,60	31.327	30,40	952.426	111
05/06/2025	30,80	30,10	30,70	30,40	817	30,40	24.960	14
04/06/2025	30,80	30,00	30,80	30,40	5.186	30,40	156.721	86
03/06/2025	30,70	30,40	30,60	30,40	1.507	30,50	45.987	33
02/06/2025	31,60	30,30	31,10	30,50	6.039	31,50	185.532	150
30/05/2025	31,50	31,20	31,40	31,50	2.154	31,60	67.651	30
29/05/2025	32,00	31,00	31,90	31,60	5.848	32,10	184.160	74
28/05/2025	32,40	31,70	31,90	32,10	1.999	31,80	63.715	43
27/05/2025	31,90	31,00	31,80	31,80	6.106	31,40	192.034	80
26/05/2025	32,40	31,00	32,40	31,40	17.321	32,00	545.649	193
23/05/2025	33,20	32,00	33,20	32,00	13.108	32,80	427.139	98
22/05/2025	33,20	32,40	33,20	32,80	10.068	33,30	330.394	64
21/05/2025	33,60	33,00	33,30	33,30	6.893	33,30	230.047	59
20/05/2025	33,30	32,90	32,90	33,30	11.342	32,80	374.603	135
19/05/2025	32,90	32,40	32,40	32,80	6.847	32,40	223.198	100
16/05/2025	32,70	31,90	32,30	32,40	13.158	34,30	423.519	174
15/05/2025	34,50	34,00	34,40	34,30	13.193	34,00	450.557	155
14/05/2025	34,50	33,80	34,10	34,00	6.948	34,00	236.748	84
13/05/2025	34,30	33,80	34,00	34,00	5.147	34,20	174.892	71
12/05/2025	34,20	33,60	33,90	34,20	6.821	33,80	231.517	79
09/05/2025	34,00	33,40	33,90	33,80	2.900	33,90	97.770	37
08/05/2025	33,90	33,10	33,50	33,90	4.332	33,50	145.334	50
07/05/2025	33,50	32,80	33,50	33,50	5.015	33,50	166.252	69
06/05/2025	33,90	32,50	33,30	33,50	9.867	33,70	326.280	135
05/05/2025	34,00	33,30	33,90	33,70	2.899	33,90	97.765	53
02/05/2025	33,90	33,40	33,90	33,90	2.647	33,50	89.012	46
30/04/2025	33,80	32,80	33,10	33,50	6.515	33,00	216.585	107
29/04/2025	33,00	32,20	32,20	33,00	3.785	32,80	124.798	21
28/04/2025	33,00	32,40	33,00	32,80	1.697	32,40	55.680	31
25/04/2025	32,90	32,40	32,80	32,40	4.411	32,80	143.650	64
24/04/2025	33,30	32,40	33,20	32,80	1.823	33,00	59.865	21
23/04/2025	33,00	31,30	31,50	33,00	15.449	31,30	500.188	188
22/04/2025	31,30	30,50	30,50	31,30	5.396	30,50	166.356	78
17/04/2025	30,70	30,10	30,10	30,50	5.515	30,10	168.229	70
16/04/2025	30,10	29,70	29,70	30,10	20.278	29,00	607.973	158
15/04/2025	29,60	28,60	28,60	29,00	10.343	28,80	301.048	140
14/04/2025	28,80	28,00	28,40	28,80	3.339	28,20	94.447	38
11/04/2025	28,20	28,00	28,00	28,20	1.510	28,10	42.422	13
10/04/2025	28,50	27,70	27,70	28,10	2.210	27,70	62.365	46
09/04/2025	28,00	27,20	28,00	27,70	2.996	28,10	82.670	24
08/04/2025	28,10	27,50	27,60	28,10	1.506	27,00	41.839	36
07/04/2025	27,70	26,40	27,70	27,00	8.074	28,00	218.075	65
03/04/2025	28,70	28,30	28,70	28,40	1.661	28,50	47.325	38
02/04/2025	28,90	28,50	28,70	28,50	3.462	28,50	98.888	55
01/04/2025	28,90	28,50	28,60	28,50	2.428	28,30	69.790	60
31/03/2025	28,30	27,80	28,20	28,30	2.961	28,10	83.146	30
28/03/2025	28,20	28,00	28,10	28,10	1.104	27,90	31.062	23
28/03/2025	28,20	28,00	28,10	28,10	1.104	27,90	31.062	23
27/03/2025	28,10	27,60	28,00	27,90	341	28,10	9.494	12
26/03/2025	28,10	28,10	28,10	28,10	106	28,30	2.978	3
24/03/2025	28,30	27,90	27,90	28,30	383	28,10	10.777	12
21/03/2025	28,20	28,10	28,20	28,10	183	28,30	5.152	7
21/03/2025	28,20	28,10	28,20	28,10	183	28,30	5.152	7
20/03/2025	28,30	28,10	28,10	28,30	1.004	28,00	28.327	31
19/03/2025	28,20	27,80	28,10	28,00	224	28,10	6.268	7
17/03/2025	28,30	28,00	28,00	28,20	434	28,00	12.239	15
14/03/2025	28,20	27,90	28,20	28,00	398	27,80	11.162	16
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
13/03/2025	28,20	27,50	28,20	27,80	565	28,00	15.812	28
12/03/2025	28,50	27,60	28,20	28,00	494	27,50	13.822	24
11/03/2025	28,20	27,50	28,20	27,50	720	27,90	19.885	19
10/03/2025	28,10	27,80	28,00	27,90	1.078	27,90	30.119	19
07/03/2025	28,50	27,90	28,40	27,90	3.052	28,30	85.913	31
06/03/2025	28,30	28,10	28,20	28,30	454	28,20	12.824	17
05/03/2025	28,30	28,00	28,30	28,20	718	27,60	20.240	24
05/03/2025	28,30	28,00	28,30	28,20	718	27,60	20.240	24
04/03/2025	28,20	27,60	27,60	27,60	1.499	28,20	41.487	19
28/02/2025	28,20	28,00	28,20	28,20	88	28,40	2.479	5
27/02/2025	28,40	28,00	28,00	28,40	1.199	28,50	33.808	30
26/02/2025	28,50	28,20	28,40	28,50	552	28,20	15.704	16
25/02/2025	28,60	28,00	28,40	28,20	320	28,40	9.038	10
24/02/2025	29,00	28,40	29,00	28,40	275	28,50	7.943	14
21/02/2025	28,50	27,80	27,80	28,50	1.687	28,00	47.987	21
20/02/2025	28,00	27,70	27,70	28,00	3.175	28,20	88.495	26
19/02/2025	28,40	27,70	28,00	28,20	3.744	28,60	105.340	51
18/02/2025	28,70	27,80	27,80	28,60	3.015	28,10	85.373	23
17/02/2025	28,50	28,00	28,00	28,10	4.216	28,20	118.542	27
14/02/2025	29,10	28,20	29,10	28,20	4.462	28,50	127.072	50
13/02/2025	29,00	28,50	28,60	28,50	4.908	29,00	140.977	31
12/02/2025	29,00	28,50	29,00	29,00	6.962	29,00	200.234	25
11/02/2025	29,10	28,50	28,60	29,00	5.470	29,00	158.381	30
07/02/2025	29,30	28,50	29,00	29,00	11.586	29,00	335.516	73
06/02/2025	29,20	28,60	28,90	29,00	11.626	29,00	336.898	92
05/02/2025	29,00	27,80	28,00	29,00	10.272	28,20	291.711	82
04/02/2025	28,20	27,60	27,60	28,20	5.630	27,60	157.522	41
03/02/2025	28,00	27,30	27,30	27,60	8.268	27,30	229.317	73
31/01/2025	27,50	27,30	27,40	27,30	3.490	27,40	95.550	39
30/01/2025	27,50	27,10	27,20	27,40	2.461	27,20	67.032	33
29/01/2025	27,50	27,20	27,30	27,20	3.983	27,50	108.424	30
28/01/2025	27,90	27,30	27,30	27,50	1.764	27,40	48.726	26
27/01/2025	27,50	27,30	27,50	27,40	1.966	27,60	53.834	25
24/01/2025	27,80	27,40	27,40	27,60	2.583	27,50	71.195	27
23/01/2025	28,10	27,50	28,10	27,50	10.815	28,40	298.478	82
22/01/2025	28,50	27,70	28,50	28,40	3.006	28,50	84.538	46
21/01/2025	29,00	28,40	29,00	28,50	4.166	29,20	119.265	50
20/01/2025	29,20	28,50	29,10	29,20	15.994	29,10	462.408	140
17/01/2025	29,50	28,80	29,30	29,10	25.025	29,30	727.530	198
16/01/2025	29,30	28,30	28,50	29,30	45.932	28,20	1.322.772	276
15/01/2025	28,60	27,60	27,80	28,20	27.822	27,30	784.173	186
14/01/2025	27,50	27,00	27,00	27,30	79.128	27,00	2.141.064	195
13/01/2025	27,10	27,00	27,00	27,00	275.649	23,90	7.446.673	488
10/01/2025	24,00	22,10	22,30	23,90	13.831	22,00	321.150	260
09/01/2025	22,30	22,00	22,20	22,00	1.801	22,10	39.753	25
08/01/2025	22,20	22,00	22,20	22,10	761	22,20	16.840	14
07/01/2025	22,20	22,00	22,10	22,20	411	22,00	9.105	13
03/01/2025	22,10	21,80	21,90	22,00	2.120	21,80	46.532	28
02/01/2025	22,30	21,70	22,00	21,80	13.482	22,40	293.177	173
30/12/2024	22,30	21,70	21,70	22,00	11.746	22,00	256.662	22
27/12/2024	22,20	21,90	22,20	22,00	4.352	21,90	95.791	13
23/12/2024	22,30	21,70	22,20	21,90	25.516	22,00	561.628	99
20/12/2024	22,00	21,40	21,90	22,00	1.009	22,00	22.021	21
19/12/2024	22,00	21,70	21,70	22,00	322	21,60	7.056	12
18/12/2024	22,00	21,60	21,80	21,60	531	21,60	11.569	16
17/12/2024	21,80	21,40	21,70	21,60	895	21,60	19.322	20
16/12/2024	22,10	21,60	22,10	21,60	4.296	22,10	93.236	49
13/12/2024	22,10	21,90	22,00	22,10	260	21,70	5.717	9
12/12/2024	21,90	21,60	21,70	21,70	1.881	22,10	40.882	30
11/12/2024	22,10	21,70	22,00	22,10	543	22,00	11.964	12
10/12/2024	22,10	21,70	22,00	22,00	898	22,00	19.749	15
09/12/2024	22,00	21,90	22,00	22,00	62	21,90	1.360	2
06/12/2024	22,00	21,50	21,50	21,90	252	21,70	5.519	5
05/12/2024	22,10	21,50	22,00	21,70	5.412	22,30	117.622	55
04/12/2024	22,30	22,30	22,30	22,30	36	22,10	802	2
03/12/2024	22,20	22,10	22,20	22,10	31	22,10	685	2
02/12/2024	22,20	22,00	22,00	22,10	1.348	21,90	29.808	26
29/11/2024	22,00	21,60	21,60	21,90	665	21,60	14.514	15
28/11/2024	21,60	21,40	21,40	21,60	235	21,40	5.062	6
27/11/2024	21,40	21,00	21,30	21,40	33.498	21,00	713.499	8
26/11/2024	21,30	21,00	21,00	21,00	70	21,30	1.473	2
25/11/2024	21,40	20,90	21,00	21,30	3.540	20,90	75.142	26
22/11/2024	21,00	20,70	21,00	20,90	243	20,80	5.098	8
21/11/2024	21,00	20,80	20,90	20,80	550	20,70	11.510	8
20/11/2024	20,90	20,40	20,90	20,70	392	20,40	8.093	7
19/11/2024	20,70	20,20	20,70	20,40	1.646	20,90	33.770	26
18/11/2024	21,00	20,40	21,00	20,90	2.279	20,70	47.324	15
15/11/2024	20,70	20,60	20,60	20,70	820	20,80	16.943	10
14/11/2024	21,00	20,50	21,00	20,80	1.136	21,00	23.552	15
13/11/2024	21,00	20,70	21,00	21,00	2.359	21,00	49.445	17
12/11/2024	21,00	21,00	21,00	21,00	620	21,00	13.020	8
11/11/2024	21,10	20,50	21,00	21,00	1.144	20,80	23.896	13
08/11/2024	21,10	20,60	21,00	20,80	2.939	21,00	61.315	29
07/11/2024	21,10	21,00	21,00	21,00	1.614	20,80	33.942	12
06/11/2024	20,90	20,70	20,90	20,80	258	21,00	5.363	7
05/11/2024	21,10	20,90	21,00	21,00	3.730	20,80	78.392	23
04/11/2024	21,00	20,80	21,00	20,80	88	20,90	1.839	4
01/11/2024	20,90	20,50	20,50	20,90	479	20,60	10.003	9
31/10/2024	20,70	20,00	20,70	20,60	4.662	20,20	94.704	51
30/10/2024	21,10	20,20	21,10	20,20	7.025	21,00	144.465	35
29/10/2024	21,50	21,00	21,50	21,00	525	21,00	11.025	11
25/10/2024	21,50	20,90	21,00	21,00	1.013	21,20	21.250	15
24/10/2024	21,50	21,20	21,50	21,20	620	21,20	13.257	14
23/10/2024	21,20	21,20	21,20	21,20	30	21,20	636	2
22/10/2024	21,60	21,10	21,60	21,20	621	21,60	13.212	9
21/10/2024	21,70	21,20	21,50	21,60	1.545	21,50	33.074	16
18/10/2024	21,50	21,20	21,30	21,50	1.175	21,30	24.956	18
17/10/2024	21,50	21,20	21,50	21,30	1.542	21,40	32.752	23
16/10/2024	21,50	21,10	21,20	21,40	1.060	21,40	22.433	18
15/10/2024	21,50	21,10	21,20	21,40	649	21,40	13.805	13
14/10/2024	21,50	21,30	21,50	21,40	343	21,50	7.372	10
11/10/2024	21,50	21,10	21,20	21,50	577	21,50	12.231	15
10/10/2024	21,50	21,50	21,50	21,50	280	21,30	6.020	5
09/10/2024	21,50	21,30	21,50	21,30	885	21,30	18.985	7
08/10/2024	21,50	21,20	21,50	21,30	3.424	21,80	73.025	39
07/10/2024	21,90	21,60	21,60	21,80	2.598	21,60	56.589	25
04/10/2024	21,70	21,30	21,60	21,60	795	21,30	17.060	17
03/10/2024	21,40	21,20	21,20	21,30	443	21,30	9.425	12
02/10/2024	21,70	21,30	21,70	21,30	246	21,60	5.262	9
01/10/2024	21,80	21,00	21,00	21,60	2.953	21,40	63.898	31
30/09/2024	21,80	21,30	21,40	21,40	7.149	21,40	154.155	62
27/09/2024	21,50	21,10	21,30	21,40	2.118	21,00	45.203	35
26/09/2024	21,60	20,80	21,00	21,00	22.251	20,90	472.351	274
25/09/2024	20,90	20,90	20,90	20,90	20	20,80	418	4
24/09/2024	20,90	20,50	20,90	20,80	51	20,40	1.061	4
23/09/2024	20,50	20,40	20,50	20,40	355	20,50	7.263	10
20/09/2024	20,50	20,50	20,50	20,50	100	20,40	2.050	1
19/09/2024	20,60	20,40	20,50	20,40	358	20,30	7.332	11
18/09/2024	20,60	20,30	20,50	20,30	1.791	20,60	36.493	38
17/09/2024	20,60	20,60	20,60	20,60	200	20,60	4.120	4
16/09/2024	20,80	20,50	20,50	20,60	404	20,90	8.351	11
13/09/2024	21,00	20,40	20,40	20,90	110	20,50	2.304	4
12/09/2024	20,50	20,50	20,50	20,50	400	20,60	8.200	4
11/09/2024	20,60	20,60	20,60	20,60	15	20,60	309	1
10/09/2024	21,00	20,40	21,00	20,60	695	20,70	14.268	15
09/09/2024	20,70	20,70	20,70	20,70	200	20,70	4.140	4
06/09/2024	20,70	20,70	20,70	20,70	103	20,80	2.132	3
05/09/2024	20,90	20,50	20,50	20,80	85	20,60	1.772	6
04/09/2024	20,60	20,60	20,60	20,60	50	20,70	1.030	1
03/09/2024	20,80	20,60	20,60	20,70	301	20,80	6.248	4
02/09/2024	20,80	20,50	20,50	20,80	174	20,80	3.584	6
30/08/2024	20,80	20,50	20,60	20,80	408	21,00	8.418	10
29/08/2024	21,00	20,50	21,00	21,00	1.089	21,00	22.842	5
28/08/2024	0,00	0,00	0,00	21,00	0	21,00	0	0
27/08/2024	21,00	20,90	20,90	21,00	500	20,50	10.481	6
26/08/2024	20,90	20,50	20,90	20,50	16	20,90	329	2
23/08/2024	20,90	20,60	20,80	20,90	122	20,70	2.541	5
22/08/2024	20,90	20,50	20,90	20,70	225	20,80	4.646	8
21/08/2024	20,80	20,40	20,80	20,80	2.595	20,50	53.201	7
20/08/2024	20,80	20,50	20,60	20,50	292	20,70	6.019	11
19/08/2024	21,00	20,40	21,00	20,70	4.540	21,00	92.710	26
16/08/2024	21,00	20,90	21,00	21,00	1.021	21,00	21.416	12
14/08/2024	21,00	20,40	20,50	21,00	220	21,00	4.570	5
13/08/2024	21,00	20,50	20,50	21,00	115	21,00	2.392	5
12/08/2024	21,00	20,90	20,90	21,00	986	21,00	20.700	14
09/08/2024	21,20	20,80	20,80	21,00	540	21,00	11.324	11
08/08/2024	21,00	21,00	21,00	21,00	48	20,80	1.008	6
07/08/2024	21,10	20,40	21,00	20,80	260	20,90	5.396	15
06/08/2024	21,10	20,20	21,10	20,90	1.202	20,30	24.888	25
05/08/2024	21,00	20,20	21,00	20,30	4.453	21,20	91.580	39
02/08/2024	21,20	20,90	21,00	21,20	900	21,20	18.856	26
01/08/2024	21,20	21,00	21,00	21,20	140	21,20	2.959	6
31/07/2024	21,30	21,00	21,30	21,20	695	21,30	14.658	19
30/07/2024	21,30	21,10	21,20	21,30	138	21,20	2.922	7
29/07/2024	21,20	21,20	21,20	21,20	25	21,10	530	1
26/07/2024	21,30	21,00	21,00	21,10	499	21,00	10.557	12
25/07/2024	21,20	20,90	20,90	21,00	43	20,90	901	4
24/07/2024	21,20	20,90	21,20	20,90	312	21,00	6.568	11
23/07/2024	21,20	20,80	21,20	21,00	336	21,20	7.082	6
22/07/2024	21,30	20,70	20,90	21,20	1.354	21,30	28.315	26
19/07/2024	21,30	21,10	21,10	21,30	532	21,00	11.312	13
18/07/2024	21,60	21,00	21,40	21,00	762	21,40	16.156	22
17/07/2024	21,40	21,00	21,20	21,40	522	20,90	11.088	20
16/07/2024	21,30	20,90	21,30	20,90	628	21,30	13.144	7
15/07/2024	21,40	21,00	21,00	21,30	960	20,90	20.492	10
12/07/2024	21,00	20,80	21,00	20,90	405	20,90	8.464	7
11/07/2024	20,90	20,80	20,80	20,90	365	20,90	7.623	4
10/07/2024	20,90	20,90	20,90	20,90	288	20,90	6.019	8
09/07/2024	20,90	20,80	20,80	20,90	263	20,80	5.491	8
08/07/2024	20,80	20,50	20,50	20,80	167	20,70	3.470	5
05/07/2024	20,70	20,70	20,70	20,70	200	20,60	4.140	5
04/07/2024	20,70	20,40	20,40	20,60	336	20,90	6.916	8
03/07/2024	21,20	20,30	21,20	20,90	2.105	20,50	42.849	17
02/07/2024	21,00	20,50	21,00	20,50	391	20,90	8.118	15
01/07/2024	21,10	20,40	20,40	20,90	315	20,40	6.516	12
28/06/2024	20,40	20,30	20,40	20,40	2.164	20,40	44.035	21
27/06/2024	20,60	20,40	20,60	20,40	1.956	20,50	40.045	42
26/06/2024	20,90	20,50	20,60	20,50	929	20,60	19.099	19
25/06/2024	20,80	20,50	20,70	20,60	1.368	20,60	28.168	28
21/06/2024	21,10	20,50	21,00	20,60	2.140	20,80	44.302	55
20/06/2024	21,20	20,80	21,20	20,80	1.714	21,50	35.867	47
19/06/2024	21,60	21,50	21,50	21,50	300	21,50	6.458	7
18/06/2024	21,50	21,50	21,50	21,50	757	21,50	16.275	6
17/06/2024	21,50	21,00	21,10	21,50	640	21,30	13.563	15
14/06/2024	21,40	20,90	21,20	21,30	2.611	21,00	55.320	43
13/06/2024	21,60	21,00	21,60	21,00	3.171	21,60	66.848	32
12/06/2024	21,60	21,30	21,30	21,60	440	21,70	9.471	15
11/06/2024	21,70	21,40	21,40	21,70	300	21,70	6.459	8
10/06/2024	21,70	21,40	21,60	21,70	420	21,60	9.057	9
07/06/2024	21,70	21,40	21,40	21,60	318	21,50	6.855	11
06/06/2024	21,50	21,30	21,30	21,50	128	21,50	2.750	7
05/06/2024	21,50	21,50	21,50	21,50	35	21,50	752	2
04/06/2024	22,00	21,50	22,00	21,50	396	22,00	8.581	11
03/06/2024	0,00	0,00	0,00	22,00	0	22,00	0	0
31/05/2024	22,00	21,50	21,50	22,00	229	22,00	4.987	5
30/05/2024	22,00	21,10	21,30	22,00	5.326	21,50	116.552	52
29/05/2024	21,70	21,30	21,70	21,50	308	21,60	6.597	9
28/05/2024	21,60	21,20	21,50	21,60	922	21,30	19.878	23
27/05/2024	21,70	21,10	21,40	21,30	944	21,50	20.115	23
24/05/2024	21,80	21,50	21,70	21,50	1.482	21,70	32.075	20
23/05/2024	21,80	21,30	21,60	21,70	1.839	21,60	39.596	32
22/05/2024	21,70	21,40	21,50	21,60	1.026	21,70	22.083	14
21/05/2024	21,80	21,40	21,70	21,70	1.351	21,60	29.149	18
20/05/2024	21,60	21,60	21,60	21,60	647	21,60	13.975	17
17/05/2024	21,80	21,60	21,80	21,60	1.196	21,80	25.919	32
16/05/2024	21,80	21,00	21,50	21,80	2.343	21,30	50.538	41
15/05/2024	21,50	21,00	21,50	21,30	25.385	21,50	540.396	97
14/05/2024	21,80	21,30	21,40	21,50	7.372	22,50	158.654	89
13/05/2024	23,10	22,40	22,70	22,50	18.979	22,50	430.433	188
09/05/2024	22,40	22,10	22,10	22,40	1.069	22,10	23.776	28
08/05/2024	22,50	22,00	22,10	22,10	5.926	22,10	130.905	85
02/05/2024	22,50	22,10	22,30	22,10	4.295	22,40	95.703	65
30/04/2024	22,90	22,20	22,30	22,40	2.198	22,30	49.540	26
29/04/2024	22,60	22,30	22,50	22,30	1.633	22,30	36.575	31
26/04/2024	22,50	22,30	22,30	22,30	10.374	22,50	231.689	101
25/04/2024	22,50	22,40	22,40	22,50	1.168	22,40	26.269	7
24/04/2024	22,50	22,40	22,40	22,40	1.302	22,40	29.246	20
23/04/2024	22,50	22,40	22,50	22,40	1.520	22,40	34.136	22
22/04/2024	23,20	22,40	22,90	22,40	14.572	23,00	328.601	60
19/04/2024	23,10	22,80	22,90	23,00	1.534	22,70	35.289	14
18/04/2024	22,80	22,70	22,70	22,70	110	22,50	2.498	7
17/04/2024	22,80	22,10	22,10	22,50	376	22,80	8.457	9
16/04/2024	22,80	21,90	22,00	22,80	4.600	22,30	101.336	31
15/04/2024	22,70	22,10	22,10	22,30	776	22,80	17.431	7
12/04/2024	23,00	22,30	23,00	22,80	745	22,90	16.953	10
11/04/2024	22,90	22,90	22,90	22,90	106	22,90	2.427	2
10/04/2024	22,90	22,50	22,60	22,90	255	22,80	5.755	7
09/04/2024	22,90	22,50	22,60	22,80	2.102	22,40	47.912	22
08/04/2024	22,60	22,30	22,60	22,40	197	22,40	4.416	7
05/04/2024	22,40	22,10	22,30	22,40	232	22,30	5.165	7
04/04/2024	22,60	22,20	22,60	22,30	636	22,40	14.229	10
03/04/2024	22,60	22,40	22,40	22,40	649	22,40	14.537	12
02/04/2024	23,00	22,40	23,00	22,40	415	23,00	9.351	15
28/03/2024	23,00	22,70	22,70	23,00	636	22,70	14.580	15
27/03/2024	22,80	22,00	22,50	22,70	26.088	21,90	574.390	50
26/03/2024	22,10	21,90	22,10	21,90	3.881	22,00	85.410	19
22/03/2024	22,00	21,90	22,00	22,00	1.687	22,00	37.084	18
21/03/2024	22,00	21,90	22,00	22,00	4.570	22,00	100.536	19
20/03/2024	22,00	22,00	22,00	22,00	5.370	21,80	118.140	6
19/03/2024	22,00	21,70	22,00	21,80	417	22,00	9.136	7
14/03/2024	22,00	21,90	21,90	22,00	5.000	21,90	109.994	3
13/03/2024	22,40	21,60	22,40	21,90	115	21,80	2.519	8
12/03/2024	22,00	21,60	21,90	21,80	1.831	22,00	39.911	23
11/03/2024	22,00	21,50	22,00	22,00	1.073	22,00	23.476	13
08/03/2024	22,00	21,90	22,00	22,00	295	22,00	6.486	4
06/03/2024	22,00	21,60	22,00	21,70	393	21,80	8.586	10
05/03/2024	22,40	21,40	22,40	21,80	619	22,00	13.422	17
04/03/2024	22,00	21,80	21,90	22,00	358	21,90	7.839	14
01/03/2024	22,10	21,90	22,10	21,90	540	22,00	11.880	8
29/02/2024	22,50	21,80	22,10	22,00	3.085	21,90	68.278	26
28/02/2024	21,90	21,70	21,80	21,90	330	21,90	7.219	9
27/02/2024	22,00	21,50	21,50	21,90	1.150	21,50	24.996	18
26/02/2024	21,50	21,30	21,50	21,50	716	21,50	15.339	12
23/02/2024	21,60	21,40	21,40	21,50	1.763	21,40	37.860	18
22/02/2024	21,60	21,40	21,40	21,40	1.091	21,40	23.412	23
21/02/2024	21,60	21,20	21,50	21,40	3.671	21,40	78.431	49
20/02/2024	22,00	21,40	21,80	21,40	6.660	21,80	143.515	81
19/02/2024	21,90	21,60	21,90	21,80	950	22,00	20.715	14
16/02/2024	22,30	21,80	21,90	22,00	1.270	22,10	28.005	12
14/02/2024	21,90	21,70	21,80	21,80	475	21,60	10.361	18
13/02/2024	21,80	21,40	21,80	21,60	1.038	21,40	22.534	25
12/02/2024	22,40	21,40	21,70	21,40	6.058	22,00	130.835	89
09/02/2024	22,50	22,00	22,00	22,00	3.311	22,00	73.113	33
07/02/2024	22,00	21,60	22,00	21,90	1.110	21,80	24.282	25
06/02/2024	22,00	21,80	21,80	21,80	171	22,00	3.728	8
05/02/2024	22,30	21,50	21,60	22,00	2.447	21,50	53.414	35
02/02/2024	22,00	21,30	21,90	21,50	3.062	21,90	66.415	51
31/01/2024	22,00	21,80	21,90	22,00	181	22,00	3.961	6
30/01/2024	22,50	21,70	22,50	22,00	947	22,20	20.817	17
29/01/2024	22,50	22,00	22,40	22,20	457	22,50	10.168	9
26/01/2024	22,50	21,90	22,50	22,50	291	21,90	6.502	12
25/01/2024	22,50	21,90	22,50	21,90	5.048	22,50	110.951	73
24/01/2024	22,60	22,10	22,40	22,50	652	22,50	14.643	18
23/01/2024	22,50	22,40	22,40	22,50	143	21,90	3.207	5
22/01/2024	22,50	21,90	22,00	21,90	2.176	21,80	47.837	17
19/01/2024	22,10	21,80	22,00	21,80	5.384	22,00	118.184	34
18/01/2024	22,30	22,00	22,30	22,00	405	21,90	8.926	10
16/01/2024	22,20	21,90	22,00	21,90	1.576	21,90	34.607	10
15/01/2024	22,50	21,90	22,50	21,90	4.437	22,00	97.666	28
12/01/2024	22,50	22,00	22,50	22,00	2.250	22,40	49.795	29
11/01/2024	22,70	22,10	22,70	22,40	3.521	22,30	79.630	25
10/01/2024	22,50	21,80	22,40	22,30	15.550	22,30	343.219	145
09/01/2024	23,50	22,20	22,70	22,30	13.245	22,70	301.459	99
08/01/2024	23,00	22,70	22,80	22,70	356	23,00	8.105	8
05/01/2024	23,30	22,80	23,30	23,00	955	22,80	21.886	8
04/01/2024	23,20	22,80	23,00	22,80	1.195	23,00	27.372	12
03/01/2024	23,00	22,80	22,80	23,00	117	23,20	2.683	6
02/01/2024	23,20	22,80	23,20	23,20	484	22,80	11.199	14

Realtime ΓΔ	5,86 0,32% 1.841,26
Τζίρος	93.95 εκ
Τελ. Ενημ.	15:14
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5976.97	-1.1296%
DAX	23614.55	0.4181%
SXXP	544.94	-0.8912%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.15766
EUR/CHF	0.9393
USD/ZAR	17.7879
Όλες οι Ισοτιμίες

BTC/USD	106760
Χρυσός	3416.83

Αγορές

Premium Services

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

Αγορές

Real Time

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

TV