Συνεχης ενημερωση

    ΒΟΓΙΑΤΖΟΓΛΟΥ SYSTEMS Α.Ε. (ΒΟΣΥΣ)

    1,8500

    0,0000 (0,00%)

    • Άνοιγμα 1,8500
    • Υψηλό 1,8500
    • Χαμηλό 1,8500
    • Όγκος
    • Τζίρος
    • Πράξεις
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    06/7/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    03/7/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    02/7/2020 1,8500 0,54% 1,8200 1,8700 1,8200 100 184,55
    01/7/2020 1,8400 -3,16% 1,8600 1,8600 1,8200 3.000 5.520,00
    30/6/2020 1,9000 7,95% 1,8900 1,9000 1,8900 2.000 3.796,50
    29/6/2020 1,7600 0,00% 1,7600 1,7600 1,7600 ,00
    26/6/2020 1,7600 0,00% 1,7600 1,7800 1,7600 600 1.057,08
    25/6/2020 1,7600 -6,88% 1,7600 1,7900 1,7600 1.250 2.204,50
    24/6/2020 1,8900 0,00% 1,8900 1,8900 1,8900 ,00
    23/6/2020 1,8900 0,00% 1,8900 1,8900 1,8900 ,00
    22/6/2020 1,8900 0,00% 1,8900 1,8900 1,8900 ,00
    19/6/2020 1,8900 0,00% 1,8900 1,8900 1,8900 ,00
    18/6/2020 1,8900 0,00% 1,8900 1,8900 1,8900 ,00
    17/6/2020 1,8900 0,00% 1,8900 1,8900 1,8900 ,00
    16/6/2020 1,8900 2,16% 1,8900 1,8900 1,8900 50 94,50
    15/6/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    12/6/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    11/6/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    10/6/2020 1,8500 -2,63% 1,8000 1,8900 1,8000 580 1.058,70
    09/6/2020 1,9000 2,70% 1,9000 1,9000 1,9000 100 190,00
    05/6/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    04/6/2020 1,8500 0,00% 1,8500 1,8500 1,8500 ,00
    03/6/2020 1,8500 -2,63% 1,8500 1,8500 1,8500 250 462,50
    02/6/2020 1,9000 2,15% 1,9000 1,9000 1,9000 120 228,00
    01/6/2020 1,8600 -1,06% 1,8200 1,9000 1,8200 50 93,00
    29/5/2020 1,8800 0,00% 1,8800 1,8800 1,8800 ,00
    28/5/2020 1,8800 0,53% 1,8800 1,8800 1,8800 50 94,00
    27/5/2020 1,8700 0,00% 1,8700 1,8700 1,8700 ,00
    26/5/2020 1,8700 0,00% 1,8700 1,8700 1,8700 ,00
    25/5/2020 1,8700 0,54% 1,8600 1,8800 1,8600 500 934,30
    22/5/2020 1,8600 9,41% 1,8600 1,8600 1,8600 48 89,28
    21/5/2020 1,7000 0,00% 1,7000 1,7000 1,7000 2 3,40
    20/5/2020 1,7000 0,00% 1,7000 1,7000 1,7000 3.166 5.382,20
    19/5/2020 1,7000 0,00% 1,7000 1,7000 1,7000 ,00
    18/5/2020 1,7000 0,00% 1,7000 1,7000 1,7000 1.332 2.264,40
    15/5/2020 1,7000 0,00% 1,7000 1,7100 1,7000 940 1.598,30
    14/5/2020 1,7000 0,00% 1,7000 1,7200 1,7000 770 1.310,00
    13/5/2020 1,7000 -0,58% 1,7000 1,7500 1,7000 2.353 4.002,67
    12/5/2020 1,7100 0,00% 1,7100 1,7100 1,7100 18 30,78
    11/5/2020 1,7100 0,59% 1,7100 1,7100 1,7100 250 427,50
    08/5/2020 1,7000 0,59% 1,6900 1,7600 1,6900 400 681,80
    07/5/2020 1,6900 -9,14% 1,6800 1,8000 1,6800 500 847,50
    06/5/2020 1,8600 0,00% 1,8600 1,8600 1,8600 ,00
    05/5/2020 1,8600 8,77% 1,8600 1,8600 1,8600 150 279,00
    04/5/2020 1,7100 -7,57% 1,7100 1,7100 1,7100 750 1.282,50
    30/4/2020 1,8500 -3,65% 1,9600 1,9600 1,8000 320 587,80
    29/4/2020 1,9200 0,00% 1,9200 1,9200 1,9200 ,00
    28/4/2020 1,9200 -3,03% 1,7000 1,9200 1,7000 43 81,90
    27/4/2020 1,9800 7,03% 1,9800 1,9800 1,9800 100 198,00
    24/4/2020 1,8500 -1,07% 1,8500 1,8500 1,8500 118 218,30
    23/4/2020 1,8700 -1,06% 1,8700 1,8700 1,8700 22 41,14
    22/4/2020 1,8900 0,00% 1,8900 1,8900 1,8900 ,00
    21/4/2020 1,8900 0,00% 1,8900 1,8900 1,8900 ,00
    16/4/2020 1,8900 -5,50% 1,7500 1,9500 1,7500 959 1.789,18
    15/4/2020 2,0000 3,09% 2,0000 2,0000 2,0000 100 200,00
    14/4/2020 1,9400 0,00% 1,9400 1,9400 1,9400 ,00
    09/4/2020 1,9400 0,00% 1,9400 1,9400 1,9400 ,00
    08/4/2020 1,9400 0,00% 1,8000 1,9400 1,8000 32 58,60
    07/4/2020 1,9400 10,86% 1,7500 2,0000 1,7500 4.200 8.168,14
    06/4/2020 1,7500 -1,69% 1,7500 1,7500 1,7500 10 17,50
    03/4/2020 1,7800 0,00% 1,7800 1,7800 1,7800 ,00
    02/4/2020 1,7800 0,00% 1,7800 1,7800 1,7800 ,00
    01/4/2020 1,7800 1,71% 1,4000 1,7800 1,4000 409 658,08
    31/3/2020 1,7500 1,74% 1,7500 1,7500 1,7500 200 350,00
    30/3/2020 1,7200 0,00% 1,7200 1,7200 1,7200 ,00
    27/3/2020 1,7200 0,00% 1,7200 1,7200 1,7200 ,00
    26/3/2020 1,7200 0,00% 1,7200 1,7200 1,7200 ,00
    24/3/2020 1,7200 0,58% 1,7100 1,7500 1,7100 250 429,50
    23/3/2020 1,7100 0,00% 1,7100 1,7100 1,7100 ,00
    20/3/2020 1,7100 0,59% 1,7000 1,7300 1,7000 1.150 1.964,66
    19/3/2020 1,7000 0,59% 1,7000 1,7000 1,7000 99 168,30
    18/3/2020 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    17/3/2020 1,6900 0,00% 1,6900 1,6900 1,6900 ,00
    16/3/2020 1,6900 0,00% 1,6900 1,6900 1,6900 250 422,50
    13/3/2020 1,6900 2,42% 1,7000 1,7000 1,6800 273 462,10
    12/3/2020 1,6500 -8,84% 1,7000 1,7000 1,5600 747 1.262,10
    11/3/2020 1,8100 -9,05% 1,8000 1,8500 1,8000 1.500 2.720,50
    10/3/2020 1,9900 -0,50% 1,8000 1,9900 1,8000 1.750 3.159,50
    09/3/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    06/3/2020 2,0000 0,00% 2,0000 2,0000 2,0000 31.079 62.158,00
    05/3/2020 2,0000 0,00% 2,0200 2,0200 2,0000 5.300 10.606,00
    04/3/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    03/3/2020 2,0000 0,00% 2,0000 2,0000 2,0000 ,00
    28/2/2020 2,0000 -8,26% 2,0000 2,0400 2,0000 3.334 6.692,00
    27/2/2020 2,1800 1,87% 2,2000 2,2000 2,1800 77 168,40
    26/2/2020 2,1400 -6,14% 2,2000 2,2600 2,0600 1.504 3.278,38
    25/2/2020 2,2800 -5,00% 2,2800 2,2800 2,2800 649 1.479,72
    24/2/2020 2,4000 0,00% 2,4000 2,4000 2,4000 10 24,00
    21/2/2020 2,4000 0,00% 2,4000 2,4000 2,4000 ,00
    20/2/2020 2,4000 8,11% 2,4000 2,4000 2,4000 50 120,00
    19/2/2020 2,2200 -2,63% 2,2200 2,2200 2,2200 100 222,00
    18/2/2020 2,2800 -5,79% 2,2800 2,2800 2,2800 260 592,80
    17/2/2020 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    14/2/2020 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    13/2/2020 2,4200 0,83% 2,3800 2,4400 2,3800 1.000 2.424,26
    12/2/2020 2,4000 0,00% 2,4000 2,4000 2,4000 ,00
    11/2/2020 2,4000 0,00% 2,4000 2,4000 2,4000 ,00
    10/2/2020 2,4000 7,14% 2,3800 2,4000 2,3800 500 1.197,70
    07/2/2020 2,2400 -7,44% 2,2400 2,2400 2,2400 615 1.377,60
    06/2/2020 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    05/2/2020 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    04/2/2020 2,4200 5,22% 2,3000 2,4200 2,3000 1.600 3.688,40
    03/2/2020 2,3000 -4,96% 2,3000 2,3000 2,3000 200 460,00
    30/1/2020 2,4200 0,83% 2,2400 2,4200 2,2400 580 1.367,60
    29/1/2020 2,4000 0,00% 2,4000 2,4000 2,4000 ,00
    28/1/2020 2,4000 0,00% 2,4000 2,4000 2,4000 ,00
    27/1/2020 2,4000 0,00% 2,4000 2,4000 2,4000 ,00
    24/1/2020 2,4000 0,00% 2,4000 2,4000 2,4000 50 120,00
    23/1/2020 2,4000 0,00% 2,4200 2,4200 2,3200 700 1.674,00
    22/1/2020 2,4000 0,84% 2,2000 2,4000 2,1800 2.037 4.634,46
    21/1/2020 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    20/1/2020 2,3800 5,31% 2,3800 2,3800 2,3800 120 285,60
    17/1/2020 2,2600 0,00% 2,2600 2,2600 2,2600 926 2.092,76
    16/1/2020 2,2600 2,73% 2,1400 2,2600 2,1400 1.579 3.519,20
    15/1/2020 2,2000 0,00% 2,2000 2,2000 2,2000 364 800,80
    14/1/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    13/1/2020 2,2000 -7,56% 2,2200 2,2200 2,2000 750 1.655,00
    10/1/2020 2,3800 -1,65% 2,3800 2,3800 2,3800 150 357,00
    09/1/2020 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    08/1/2020 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    07/1/2020 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    03/1/2020 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    02/1/2020 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    31/12/2019 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    30/12/2019 2,4200 0,00% 2,4200 2,4200 2,4200 ,00
    27/12/2019 2,4200 1,68% 2,4000 2,4400 2,4000 502 1.208,88
    23/12/2019 2,3800 0,85% 2,3800 2,3800 2,3800 100 238,00
    20/12/2019 2,3600 2,61% 2,3600 2,3600 2,3600 90 212,40
    19/12/2019 2,3000 0,00% 2,3000 2,3000 2,3000 495 1.138,50
    18/12/2019 2,3000 0,00% 2,3000 2,3000 2,3000 634 1.458,20
    17/12/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    16/12/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    13/12/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    12/12/2019 2,3000 -1,71% 2,3600 2,3600 2,3000 32.001 73.602,36
    11/12/2019 2,3400 5,41% 2,3400 2,3400 2,3400 500 1.170,00
    10/12/2019 2,2200 0,00% 2,2200 2,2200 2,2200 ,00
    09/12/2019 2,2200 -3,48% 2,2600 2,2600 2,2000 350 773,66
    06/12/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    05/12/2019 2,3000 0,00% 2,3000 2,3000 2,3000 1 2,30
    04/12/2019 2,3000 0,00% 2,3000 2,3000 2,3000 25 57,50
    03/12/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    02/12/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    29/11/2019 2,3000 8,49% 2,3000 2,3000 2,3000 31 71,30
    28/11/2019 2,1200 -7,83% 2,1000 2,2800 2,1000 469 997,32
    27/11/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    26/11/2019 2,3000 0,88% 2,3000 2,3000 2,3000 10 23,00
    25/11/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    22/11/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    21/11/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    20/11/2019 2,2800 0,88% 2,2000 2,3000 2,2000 1.000 2.286,70
    19/11/2019 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    18/11/2019 2,2600 -0,88% 2,2600 2,2600 2,2600 347 784,22
    15/11/2019 2,2800 2,70% 2,2600 2,2800 2,2600 260 591,60
    14/11/2019 2,2200 0,00% 2,2200 2,2200 2,2200 ,00
    13/11/2019 2,2200 3,74% 2,2200 2,2200 2,2200 1.000 2.220,00
    12/11/2019 2,1400 0,00% 2,1400 2,1400 2,1400 ,00
    11/11/2019 2,1400 -4,46% 2,1800 2,1800 2,1200 1.153 2.460,36
    08/11/2019 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
    07/11/2019 2,2400 -3,45% 2,1000 2,3000 2,1000 646 1.405,20
    06/11/2019 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
    05/11/2019 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
    04/11/2019 2,3200 5,45% 2,3200 2,3200 2,3200 45 104,40
    01/11/2019 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    31/10/2019 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    30/10/2019 2,2000 3,77% 2,1000 2,2000 2,1000 28 59,30
    29/10/2019 2,1200 0,95% 2,1000 2,1400 2,1000 270 569,08
    25/10/2019 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    24/10/2019 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    23/10/2019 2,1000 -4,55% 2,1200 2,1400 2,1000 2.711 5.711,90
    22/10/2019 2,2000 0,00% 2,2000 2,2000 2,2000 699 1.537,80
    21/10/2019 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    18/10/2019 2,2000 0,00% 2,2000 2,2000 2,2000 117 257,40
    17/10/2019 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    16/10/2019 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    15/10/2019 2,2000 0,00% 2,2000 2,2000 2,2000 500 1.100,00
    14/10/2019 2,2000 -4,35% 2,1800 2,2400 2,1800 120 262,80
    11/10/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    10/10/2019 2,3000 5,50% 2,3000 2,3000 2,3000 20 46,00
    09/10/2019 2,1800 -2,68% 2,2400 2,2400 2,1800 720 1.572,00
    08/10/2019 2,2400 -1,75% 2,2400 2,2600 2,2400 150 337,00
    07/10/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    04/10/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    03/10/2019 2,2800 3,64% 2,2600 2,3000 2,2600 50 113,80
    02/10/2019 2,2000 -2,65% 2,1400 2,2000 2,0800 2.190 4.628,20
    01/10/2019 2,2600 -0,88% 2,2800 2,2800 2,2600 347 785,02
    30/9/2019 2,2800 -1,72% 2,2800 2,2800 2,2800 500 1.140,00
    27/9/2019 2,3200 -0,85% 2,3200 2,3200 2,3200 200 464,00
    26/9/2019 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    25/9/2019 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    24/9/2019 2,3400 0,00% 2,3400 2,3400 2,3400 1 2,34
    23/9/2019 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    20/9/2019 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    19/9/2019 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    18/9/2019 2,3400 8,33% 2,3000 2,3400 2,3000 1.999 4.655,70
    17/9/2019 2,1600 0,00% 2,1600 2,1600 2,1600 ,00
    16/9/2019 2,1600 -8,47% 2,1600 2,1600 2,1400 100 215,00
    13/9/2019 2,3600 0,00% 2,3400 2,4000 2,2000 250 574,40
    12/9/2019 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
    11/9/2019 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
    10/9/2019 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
    09/9/2019 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
    06/9/2019 2,3600 0,00% 2,3600 2,3600 2,3600 ,00
    05/9/2019 2,3600 7,27% 2,3800 2,3800 2,3600 50 118,60
    04/9/2019 2,2000 0,00% 2,2000 2,2600 2,2000 2.386 5.264,20
    03/9/2019 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    02/9/2019 2,2000 0,00% 2,2000 2,2000 2,2000 650 1.430,00
    30/8/2019 2,2000 -5,98% 2,2000 2,2000 2,2000 400 880,00
    29/8/2019 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    28/8/2019 2,3400 -1,68% 2,3400 2,3400 2,3400 100 234,00
    27/8/2019 2,3800 2,59% 2,3800 2,3800 2,3800 20 47,60
    26/8/2019 2,3200 -0,85% 2,3200 2,3200 2,3200 42 97,44
    23/8/2019 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    22/8/2019 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    21/8/2019 2,3400 3,54% 2,3400 2,3400 2,3400 30 70,20
    20/8/2019 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    19/8/2019 2,2600 7,62% 2,2600 2,2600 2,2600 110 248,60
    16/8/2019 2,1000 -11,02% 2,1400 2,1400 2,1000 200 424,00
    14/8/2019 2,3600 4,42% 2,3600 2,3600 2,3600 120 283,20
    13/8/2019 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    12/8/2019 2,2600 -0,88% 2,2200 2,2800 2,2200 200 452,60
    09/8/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    08/8/2019 2,2800 -0,87% 2,2800 2,2800 2,2800 150 342,00
    07/8/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    06/8/2019 2,3000 0,00% 2,2000 2,3000 2,2000 520 1.166,00
    05/8/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    02/8/2019 2,3000 0,00% 2,3000 2,3000 2,3000 743 1.708,90
    01/8/2019 2,3000 -2,54% 2,3000 2,3000 2,3000 2.920 6.716,00
    31/7/2019 2,3600 4,42% 2,2600 2,3600 2,2600 17.276 39.373,80
    30/7/2019 2,2600 0,00% 2,2600 2,2600 2,2600 ,00
    29/7/2019 2,2600 -1,74% 2,3000 2,3000 2,2600 91 206,10
    26/7/2019 2,3000 0,00% 2,3000 2,3000 2,3000 ,00
    25/7/2019 2,3000 5,50% 2,2000 2,3400 2,1800 1.350 3.093,74
    24/7/2019 2,1800 0,00% 2,1800 2,1800 2,1800 592 1.290,56
    23/7/2019 2,1800 -2,68% 2,2600 2,2600 2,1800 500 1.102,00
    22/7/2019 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
    19/7/2019 2,2400 -0,88% 2,1000 2,3000 2,0600 1.110 2.485,30
    18/7/2019 2,2600 -1,74% 2,2600 2,2600 2,2600 800 1.808,00
    17/7/2019 2,3000 -1,71% 2,3000 2,3000 2,3000 1.250 2.875,00
    16/7/2019 2,3400 0,00% 2,3400 2,3400 2,3400 30 70,20
    15/7/2019 2,3400 -1,68% 2,3400 2,3400 2,3400 1.250 2.925,00
    12/7/2019 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    11/7/2019 2,3800 0,00% 2,3800 2,3800 2,3800 ,00
    10/7/2019 2,3800 4,39% 2,2800 2,3800 2,2800 140 328,20
    09/7/2019 2,2800 0,00% 2,2800 2,2800 2,2800 12 27,36
    08/7/2019 2,2800 -2,56% 2,2800 2,2800 2,2800 1.194 2.722,32
    05/7/2019 2,3400 0,00% 2,3400 2,3400 2,3400 127 297,18
    04/7/2019 2,3400 0,00% 2,3400 2,3400 2,3400 250 585,00
    03/7/2019 2,3400 6,36% 2,2000 2,3400 2,2000 2.391 5.398,90
    02/7/2019 2,2000 2,80% 2,1400 2,2200 2,1400 4.155 9.087,86
    01/7/2019 2,1400 -2,73% 2,2000 2,2000 2,1000 53.810 113.305,20
    28/6/2019 2,2000 4,76% 2,2000 2,2000 2,2000 120 264,00
    27/6/2019 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    26/6/2019 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    25/6/2019 2,1000 0,00% 2,1600 2,1600 2,0400 1.150 2.418,00
    24/6/2019 2,1000 2,94% 2,1600 2,1600 2,1000 1.280 2.692,80
    21/6/2019 2,0400 -2,86% 2,0200 2,0400 2,0200 500 1.014,00
    20/6/2019 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    19/6/2019 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    18/6/2019 2,1000 0,00% 2,1000 2,1400 2,1000 220 463,68
    14/6/2019 2,1000 2,94% 2,1000 2,1000 2,1000 130 273,00
    13/6/2019 2,0400 0,00% 2,0400 2,0400 2,0400 ,00
    12/6/2019 2,0400 0,00% 2,0400 2,0400 2,0400 ,00
    11/6/2019 2,0400 -2,86% 2,0400 2,0400 2,0400 300 612,00
    10/6/2019 2,1000 -0,94% 2,1600 2,1800 2,0600 1.600 3.366,40
    07/6/2019 2,1200 3,92% 2,1000 2,1200 2,1000 501 1.058,54
    06/6/2019 2,0400 -4,67% 2,1200 2,1200 2,0200 1.540 3.164,34
    05/6/2019 2,1400 5,94% 2,0200 2,1400 2,0000 750 1.523,62
    04/6/2019 2,0200 -0,98% 2,0200 2,1200 2,0000 2.800 5.652,60
    03/6/2019 2,0400 3,03% 2,0000 2,1200 2,0000 1.351 2.762,00
    31/5/2019 1,9800 -10,00% 2,0200 2,0400 1,9700 4.790 9.577,60
    30/5/2019 2,2000 8,91% 2,2000 2,2000 2,2000 40 88,00
    29/5/2019 2,0200 0,00% 2,0200 2,0200 2,0200 649 1.310,98
    28/5/2019 2,0200 0,00% 2,0000 2,0400 2,0000 750 1.510,00
    27/5/2019 2,0200 -6,48% 2,1400 2,1400 2,0200 2.910 6.146,20
    24/5/2019 2,1600 0,00% 2,1600 2,1600 2,1600 1 2,16
    23/5/2019 2,1600 2,86% 2,1600 2,1600 2,1600 107 231,12
    22/5/2019 2,1000 0,00% 2,1000 2,1000 2,1000 ,00
    21/5/2019 2,1000 5,00% 2,0000 2,1000 2,0000 551 1.105,60
    20/5/2019 2,0000 11,73% 2,0000 2,0000 2,0000 124 248,00
    17/5/2019 1,7900 -12,25% 1,6100 2,0000 1,6100 2.185 3.911,20
    16/5/2019 2,0400 5,70% 1,8100 2,0400 1,8100 265 536,85
    15/5/2019 1,9300 -8,10% 1,8700 1,9300 1,8700 1.965 3.784,00
    14/5/2019 2,1000 0,00% 1,8500 2,1000 1,8500 120 247,00
    13/5/2019 2,1000 0,96% 2,1000 2,1000 2,1000 120 252,00
    10/5/2019 2,0800 7,22% 1,7900 2,0800 1,7900 330 657,40
    09/5/2019 1,9400 -2,51% 2,0000 2,0000 1,9200 740 1.437,60
    08/5/2019 1,9900 -9,55% 1,9500 1,9900 1,8600 325 633,75
    07/5/2019 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    06/5/2019 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    03/5/2019 2,2000 -3,51% 2,2000 2,2000 2,2000 1 2,20
    02/5/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    30/4/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    25/4/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    24/4/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    23/4/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    18/4/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    17/4/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    16/4/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    15/4/2019 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    12/4/2019 2,2800 0,00% 2,2800 2,2800 2,2800 250 570,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΠ 1,3200 20,00 % 0,2200 3.000
    ΑΑΑΚ 2,1600 20,00 % 0,3600 865
    ΒΥΤΕ 0,8560 5,68 % 0,0460 16.780
    ΜΕΝΤΙ 1,9500 5,41 % 0,1000 10.392
    ΣΠΥΡ 0,2320 4,04 % 0,0090 7.022
    ΠΑΙΡ 0,2800 3,70 % 0,0100 85
    ΜΑΣΟΠ 2,0600 3,00 % 0,0600 100
    ΛΑΒΙ 0,2880 2,86 % 0,0080 945
    CNLCAP 7,9000 2,60 % 0,2000 250
    ΕΚΤΕΡ 0,7180 2,57 % 0,0180 20.605
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΠΤΚ 0,1640 -19,61 % -0,0400 2.100
    ΑΤΡΑΣΤ 5,1000 -9,73 % -0,5500 9
    ΛΟΓΟΣ 0,7200 -9,43 % -0,0750 1.000
    ΦΟΡΘ 0,2300 -8,00 % -0,0200 6.898
    ΠΠΑΚ 4,9800 -6,04 % -0,3200 304
    ΜΕΡΚΟ 46,5000 -5,68 % -2,8000 10
    ΚΕΚΡ 1,6700 -5,65 % -0,1000 13.646
    ΠΡΔ 0,1530 -4,38 % -0,0070 6.676
    ΦΡΛΚ 3,9650 -4,34 % -0,1800 38.721
    ΙΝΤΕΤ 0,4990 -3,67 % -0,0190 4.947
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,5200 0,16 % 0,0200 8.719.024
    ΑΛΦΑ 0,6870 0,29 % 0,0020 3.839.608
    ΕΤΕ 1,3400 0,71 % 0,0095 3.772.527
    ΜΠΕΛΑ 16,9800 1,07 % 0,1800 3.618.351
    ΟΠΑΠ 8,6800 -2,47 % -0,2200 2.620.029
    ΕΥΡΩΒ 0,4240 0,45 % 0,0019 2.367.056
    ΜΥΤΙΛ 7,4650 -3,05 % -0,2350 1.631.446
    ΔΕΗ 3,6900 0,22 % 0,0080 1.512.775
    ΤΕΝΕΡΓ 10,0200 1,11 % 0,1100 1.351.404
    ΠΕΙΡ 1,5345 -0,68 % -0,0105 1.079.843
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,4240 0,45 % 5.520.931 2,37εκ.
    ΑΛΦΑ 0,6870 0,29 % 5.501.071 3,84εκ.
    ΕΤΕ 1,3400 0,71 % 2.764.460 3,77εκ.
    ΜΙΓ 0,0610 -2,71 % 1.106.669 69.472
    ΟΤΕ 12,5200 0,16 % 696.038 8,72εκ.
    ΠΕΙΡ 1,5345 -0,68 % 690.905 1,08εκ.
    ΔΕΗ 3,6900 0,22 % 408.483 1,51εκ.
    ΦΡΙΓΟ 0,1100 -3,51 % 372.931 40.606
    ΟΠΑΠ 8,6800 -2,47 % 299.371 2,62εκ.
    ΕΛΛΑΚΤΩΡ 1,0880 0,74 % 239.223 263,3χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΑΑΑΠ 1,3200 20,00 % 3.000 1,22 %
    ΑΛΦΑ 0,6870 0,29 % 5.501.071 0,36 %
    ΕΝΤΕΡ 1,2900 1,57 % 97.500 0,33 %
    ΕΤΕ 1,3400 0,71 % 2.764.460 0,30 %
    ΜΕΝΤΙ 1,9500 5,41 % 10.392 0,24 %
    ΕΣΥΜΒ 0,2000 0,00 % 23.600 0,21 %
    ΙΝΚΑΤ 1,1500 -3,36 % 59.529 0,20 %
    ΕΚΤΕΡ 0,7180 2,57 % 20.605 0,18 %
    ΕΛΤΟΝ 1,2600 -3,08 % 48.164 0,18 %
    ΔΕΗ 3,6900 0,22 % 408.483 0,18 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΛΑΝΑΚ 0,9000 0,00 % 70 20,00 %
    ΣΙΔΜΑ 0,3400 -1,16 % 1.185 19,19 %
    ΑΑΑΚ 2,1600 20,00 % 865 16,67 %
    ΠΡΔ 0,1530 -4,38 % 6.676 14,38 %
    ΒΙΟΚΑ 0,6700 0,00 % 3.117 14,18 %
    ΑΝΕΚ 0,0410 0,00 % 3.333 12,20 %
    ΕΛΓΕΚ 0,3180 -0,63 % 1.525 10,69 %
    ΧΑΙΔΕ 0,5650 -0,88 % 1.788 9,73 %
    ΡΕΒΟΙΛ 0,7120 -0,84 % 5.648 8,36 %
    ΦΟΡΘ 0,2300 -8,00 % 6.898 8,00 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%