| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,5000 | -9,72 % | -0,7000 | 305 |
| ΝΤΟΠΛΕΡ | 0,8350 | -5,11 % | -0,0450 | 18.372 |
| ΕΛΙΝ | 2,4600 | -4,28 % | -0,1100 | 23.275 |
| ΜΙΝ | 0,7340 | -3,17 % | -0,0240 | 3.091 |
| ΙΛΥΔΑ | 5,1200 | -3,03 % | -0,1600 | 18.590 |
| ΓΕΒΚΑ | 2,3500 | -2,49 % | -0,0600 | 15.771 |
| QLCO | 6,4700 | -2,12 % | -0,1400 | 66.372 |
| ΑΛΦΑ | 3,9080 | -2,06 % | -0,0820 | 8.364.576 |
| ΑΤΤΙΚΑ | 1,9400 | -2,02 % | -0,0400 | 15.433 |
| ΟΡΙΛΙΝΑ | 0,8400 | -1,87 % | -0,0160 | 17.700 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,3000 €
-0,0400 (-1,71%)
- Άνοιγμα 2,3200
- Υψηλό 2,3200
- Χαμηλό 2,3000
- Όγκος 2.700
- Τζίρος 6.219 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 03/2/2015 | 0,9570 | -1,03% | 0,8710 | 0,9570 | 0,8710 | 805 | ,00 |
| 02/2/2015 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 30/1/2015 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 29/1/2015 | 0,9670 | 1,79% | 0,9500 | 0,9780 | 0,9000 | 1.135 | ,00 |
| 28/1/2015 | 0,9500 | -3,94% | 0,8910 | 0,9500 | 0,8910 | 1.600 | ,00 |
| 27/1/2015 | 0,9890 | 0,00% | 0,9890 | 0,9890 | 0,9890 | ,00 | |
| 26/1/2015 | 0,9890 | 0,00% | 0,9890 | 0,9890 | 0,9890 | ,00 | |
| 23/1/2015 | 0,9890 | 1,23% | 0,9890 | 0,9890 | 0,9890 | 1 | ,00 |
| 22/1/2015 | 0,9770 | 9,90% | 0,9770 | 0,9770 | 0,9770 | 10 | ,00 |
| 21/1/2015 | 0,8890 | 0,00% | 0,8890 | 0,8890 | 0,8890 | ,00 | |
| 20/1/2015 | 0,8890 | -9,93% | 0,8890 | 0,8890 | 0,8890 | 1.000 | ,00 |
| 19/1/2015 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 16/1/2015 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 15/1/2015 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 14/1/2015 | 0,9870 | 0,00% | 0,9870 | 0,9870 | 0,9870 | ,00 | |
| 13/1/2015 | 0,9870 | 3,89% | 0,9870 | 0,9870 | 0,9870 | 4 | ,00 |
| 12/1/2015 | 0,9500 | 2,15% | 0,9500 | 0,9500 | 0,9500 | 960 | ,00 |
| 09/1/2015 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | 15 | ,00 |
| 08/1/2015 | 0,9300 | 5,68% | 0,9300 | 0,9300 | 0,9300 | 2 | ,00 |
| 07/1/2015 | 0,8800 | -2,22% | 0,8800 | 0,8800 | 0,8800 | 1.000 | ,00 |
| 05/1/2015 | 0,9000 | -9,55% | 1,0000 | 1,0000 | 0,9000 | 2.015 | ,00 |
| 02/1/2015 | 0,9950 | 6,42% | 0,9950 | 0,9950 | 0,9950 | 1 | ,00 |
| 31/12/2014 | 0,9350 | 0,00% | 0,9350 | 0,9350 | 0,9350 | ,00 | |
| 30/12/2014 | 0,9350 | 0,00% | 0,9350 | 0,9350 | 0,9350 | ,00 | |
| 29/12/2014 | 0,9350 | 8,72% | 0,9350 | 0,9350 | 0,9350 | 2 | ,00 |
| 23/12/2014 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 22/12/2014 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 19/12/2014 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 18/12/2014 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 17/12/2014 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 16/12/2014 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 15/12/2014 | 0,8600 | -1,83% | 0,8600 | 0,8600 | 0,8600 | 591 | ,00 |
| 12/12/2014 | 0,8760 | 0,00% | 0,8760 | 0,8760 | 0,8760 | ,00 | |
| 11/12/2014 | 0,8760 | -0,34% | 0,8780 | 0,8780 | 0,8760 | 501 | ,00 |
| 10/12/2014 | 0,8790 | 0,00% | 0,8790 | 0,8790 | 0,8790 | ,00 | |
| 09/12/2014 | 0,8790 | 0,00% | 0,8790 | 0,8790 | 0,8790 | ,00 | |
| 08/12/2014 | 0,8790 | 0,00% | 0,8790 | 0,8790 | 0,8790 | ,00 | |
| 05/12/2014 | 0,8790 | 9,87% | 0,8800 | 0,8800 | 0,8700 | 460 | ,00 |
| 04/12/2014 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 03/12/2014 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 02/12/2014 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 01/12/2014 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 28/11/2014 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 27/11/2014 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 26/11/2014 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 25/11/2014 | 0,8000 | -6,76% | 0,8000 | 0,8000 | 0,8000 | 1.000 | ,00 |
| 24/11/2014 | 0,8580 | 0,00% | 0,8580 | 0,8580 | 0,8580 | ,00 | |
| 21/11/2014 | 0,8580 | 10,00% | 0,8000 | 0,8580 | 0,8000 | 504 | ,00 |
| 20/11/2014 | 0,7800 | -2,62% | 0,7270 | 0,7800 | 0,7270 | 387 | ,00 |
| 19/11/2014 | 0,8010 | -19,90% | 0,8010 | 0,8010 | 0,8010 | 1.469 | ,00 |
| 18/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 17/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 14/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 12/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 11/11/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 10/11/2014 | 1,0000 | 6,16% | 1,0000 | 1,0000 | 1,0000 | 1 | ,00 |
| 07/11/2014 | 0,9420 | 0,00% | 0,9420 | 0,9420 | 0,9420 | ,00 | |
| 06/11/2014 | 0,9420 | 0,00% | 0,9420 | 0,9420 | 0,9420 | ,00 | |
| 05/11/2014 | 0,9420 | 0,00% | 0,9420 | 0,9420 | 0,9420 | ,00 | |
| 04/11/2014 | 0,9420 | 0,00% | 0,9420 | 0,9420 | 0,9420 | ,00 | |
| 03/11/2014 | 0,9420 | 0,00% | 0,9420 | 0,9420 | 0,9420 | ,00 | |
| 31/10/2014 | 0,9420 | 0,00% | 0,9420 | 0,9420 | 0,9420 | ,00 | |
| 30/10/2014 | 0,9420 | -0,11% | 0,9420 | 0,9420 | 0,9420 | 5 | ,00 |
| 29/10/2014 | 0,9430 | 0,00% | 0,9430 | 0,9430 | 0,9430 | ,00 | |
| 27/10/2014 | 0,9430 | 9,65% | 0,9430 | 0,9430 | 0,9430 | 1 | ,00 |
| 24/10/2014 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 23/10/2014 | 0,8600 | 0,00% | 0,8600 | 0,8600 | 0,8600 | ,00 | |
| 22/10/2014 | 0,8600 | -6,93% | 0,8500 | 0,8600 | 0,8500 | 950 | ,00 |
| 21/10/2014 | 0,9240 | 0,00% | 0,9240 | 0,9240 | 0,9240 | ,00 | |
| 20/10/2014 | 0,9240 | 0,00% | 0,9240 | 0,9240 | 0,9240 | ,00 | |
| 17/10/2014 | 0,9240 | 0,00% | 0,9240 | 0,9240 | 0,9240 | ,00 | |
| 16/10/2014 | 0,9240 | 0,00% | 0,9240 | 0,9240 | 0,9240 | ,00 | |
| 15/10/2014 | 0,9240 | 0,00% | 0,9240 | 0,9240 | 0,9240 | ,00 | |
| 14/10/2014 | 0,9240 | 9,61% | 0,9240 | 0,9240 | 0,9240 | 51 | ,00 |
| 13/10/2014 | 0,8430 | 6,57% | 0,8700 | 0,8700 | 0,8200 | 511 | ,00 |
| 10/10/2014 | 0,7910 | 4,63% | 0,6970 | 0,7950 | 0,6960 | 1.380 | ,00 |
| 09/10/2014 | 0,7560 | -9,03% | 0,8200 | 0,8200 | 0,7480 | 2.048 | ,00 |
| 08/10/2014 | 0,8310 | -0,24% | 0,7800 | 0,8310 | 0,7700 | 274 | ,00 |
| 07/10/2014 | 0,8330 | 1,22% | 0,8350 | 0,8350 | 0,7410 | 8.337 | ,00 |
| 06/10/2014 | 0,8230 | -4,08% | 0,8230 | 0,8230 | 0,7730 | 5.703 | ,00 |
| 03/10/2014 | 0,8580 | -9,97% | 0,9540 | 0,9690 | 0,8580 | 3.406 | ,00 |
| 02/10/2014 | 0,9530 | -3,74% | 0,8920 | 0,9550 | 0,8910 | 2.617 | ,00 |
| 01/10/2014 | 0,9900 | -10,00% | 1,1300 | 1,1300 | 0,9900 | 302 | ,00 |
| 30/9/2014 | 1,1000 | -9,84% | 1,1000 | 1,1000 | 1,1000 | 1.010 | ,00 |
| 29/9/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 26/9/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 25/9/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 24/9/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 23/9/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 22/9/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 19/9/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 18/9/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 17/9/2014 | 1,2200 | -9,63% | 1,2200 | 1,2200 | 1,2200 | 3 | ,00 |
| 16/9/2014 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 15/9/2014 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 12/9/2014 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 11/9/2014 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 10/9/2014 | 1,3500 | 9,76% | 1,3500 | 1,3500 | 1,3500 | 1 | ,00 |
| 09/9/2014 | 1,2300 | 7,89% | 1,2300 | 1,2300 | 1,2300 | 1 | ,00 |
| 08/9/2014 | 1,1400 | 6,54% | 1,1400 | 1,1400 | 1,1400 | 2 | ,00 |
| 05/9/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 04/9/2014 | 1,0700 | -4,46% | 1,0100 | 1,0700 | 1,0100 | 170 | ,00 |
| 03/9/2014 | 1,1200 | -9,68% | 1,1200 | 1,1200 | 1,1200 | 344 | ,00 |
| 02/9/2014 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 01/9/2014 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 29/8/2014 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 28/8/2014 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | 12 | ,00 |
| 27/8/2014 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 26/8/2014 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 25/8/2014 | 1,2400 | 7,83% | 1,2400 | 1,2400 | 1,2400 | 1 | ,00 |
| 22/8/2014 | 1,1500 | 3,60% | 1,1500 | 1,1500 | 1,1500 | 1 | ,00 |
| 21/8/2014 | 1,1100 | 7,77% | 1,1100 | 1,1100 | 1,1100 | 2 | ,00 |
| 20/8/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 19/8/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 18/8/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 14/8/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 13/8/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 12/8/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 11/8/2014 | 1,0300 | -5,50% | 1,1500 | 1,1500 | 1,0300 | 2 | ,00 |
| 08/8/2014 | 1,0900 | -9,92% | 1,0900 | 1,0900 | 1,0900 | 1 | ,00 |
| 07/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 05/8/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 04/8/2014 | 1,2100 | 10,00% | 1,2100 | 1,2100 | 1,2100 | 1 | ,00 |
| 01/8/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 31/7/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/7/2014 | 1,1000 | -9,84% | 1,1000 | 1,1000 | 1,1000 | 1 | ,00 |
| 29/7/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 28/7/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 25/7/2014 | 1,2200 | 9,91% | 1,2200 | 1,2200 | 1,2200 | 1 | ,00 |
| 24/7/2014 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 23/7/2014 | 1,1100 | 1,83% | 0,9810 | 1,1100 | 0,9810 | 3.020 | ,00 |
| 22/7/2014 | 1,0900 | -6,03% | 1,2600 | 1,2600 | 1,0800 | 1.751 | ,00 |
| 21/7/2014 | 1,1600 | 7,41% | 1,1600 | 1,1600 | 1,1600 | 1 | ,00 |
| 18/7/2014 | 1,0800 | 8,00% | 1,0800 | 1,0800 | 1,0800 | 1 | ,00 |
| 17/7/2014 | 1,0000 | -2,91% | 0,9340 | 1,0000 | 0,9300 | 1.867 | ,00 |
| 16/7/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 15/7/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 14/7/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 11/7/2014 | 1,0300 | 4,57% | 0,9500 | 1,0300 | 0,9500 | 166 | ,00 |
| 10/7/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 09/7/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 08/7/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 07/7/2014 | 0,9850 | 0,00% | 0,9850 | 0,9850 | 0,9850 | ,00 | |
| 04/7/2014 | 0,9850 | -4,37% | 0,9850 | 0,9850 | 0,9850 | 143 | ,00 |
| 03/7/2014 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 02/7/2014 | 1,0300 | 9,11% | 1,0300 | 1,0300 | 1,0300 | 157 | ,00 |
| 01/7/2014 | 0,9440 | -5,60% | 0,9430 | 0,9440 | 0,9430 | 20 | ,00 |
| 30/6/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 27/6/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/6/2014 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/6/2014 | 1,0000 | 5,60% | 1,0000 | 1,0000 | 1,0000 | 500 | ,00 |
| 24/6/2014 | 0,9470 | -9,81% | 0,9480 | 0,9480 | 0,9470 | 400 | ,00 |
| 23/6/2014 | 1,0500 | 0,00% | 1,1500 | 1,1500 | 1,0500 | 647 | ,00 |
| 20/6/2014 | 1,0500 | 2,94% | 0,9220 | 1,0500 | 0,9220 | 1.035 | ,00 |
| 19/6/2014 | 1,0200 | 0,99% | 0,9100 | 1,0200 | 0,9100 | 250 | ,00 |
| 18/6/2014 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 17/6/2014 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 16/6/2014 | 1,0100 | -7,34% | 1,0100 | 1,0100 | 1,0100 | 300 | ,00 |
| 13/6/2014 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 12/6/2014 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 11/6/2014 | 1,0900 | 2,83% | 1,0800 | 1,0900 | 1,0800 | 170 | ,00 |
| 10/6/2014 | 1,0600 | -1,85% | 1,0600 | 1,0600 | 1,0600 | 50 | ,00 |
| 06/6/2014 | 1,0800 | 0,00% | 1,0900 | 1,0900 | 1,0800 | 120 | ,00 |
| 05/6/2014 | 1,0800 | 0,93% | 1,0800 | 1,0900 | 1,0000 | 2.095 | ,00 |
| 04/6/2014 | 1,0700 | -2,73% | 1,1100 | 1,1500 | 1,0000 | 1.943 | ,00 |
| 03/6/2014 | 1,1000 | 8,91% | 1,0100 | 1,1000 | 1,0100 | 103 | ,00 |
| 02/6/2014 | 1,0100 | -9,82% | 1,1200 | 1,1400 | 1,0100 | 460 | ,00 |
| 30/5/2014 | 1,1200 | 1,82% | 1,1300 | 1,1300 | 1,1200 | 50 | ,00 |
| 29/5/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 28/5/2014 | 1,1000 | 0,00% | 1,0100 | 1,1000 | 1,0100 | 320 | ,00 |
| 27/5/2014 | 1,1000 | 4,76% | 1,0800 | 1,1000 | 1,0800 | 306 | ,00 |
| 26/5/2014 | 1,0500 | -13,22% | 1,0900 | 1,0900 | 1,0500 | 2.560 | ,00 |
| 23/5/2014 | 1,2100 | 5,22% | 1,2000 | 1,2300 | 1,2000 | 720 | ,00 |
| 22/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/5/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/5/2014 | 1,1500 | 7,48% | 1,1000 | 1,1500 | 1,1000 | 450 | ,00 |
| 19/5/2014 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 16/5/2014 | 1,0700 | -2,73% | 0,7700 | 1,0900 | 0,7700 | 130 | ,00 |
| 15/5/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 14/5/2014 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 13/5/2014 | 1,1000 | -1,79% | 1,1000 | 1,1000 | 1,1000 | 87 | ,00 |
| 12/5/2014 | 1,1200 | 1,82% | 1,1200 | 1,1200 | 1,1200 | 85 | ,00 |
| 09/5/2014 | 1,1000 | 10,00% | 1,1000 | 1,1000 | 1,1000 | 5 | ,00 |
| 08/5/2014 | 1,0000 | -9,91% | 1,1400 | 1,1400 | 1,0000 | 320 | ,00 |
| 07/5/2014 | 1,1100 | 2,78% | 1,1100 | 1,1100 | 1,1100 | 10 | ,00 |
| 06/5/2014 | 1,0800 | 3,85% | 0,9610 | 1,1000 | 0,9550 | 360 | ,00 |
| 05/5/2014 | 1,0400 | -8,77% | 1,0500 | 1,0700 | 1,0200 | 4.550 | ,00 |
| 02/5/2014 | 1,1400 | -12,31% | 1,2600 | 1,2600 | 1,1400 | 1.050 | ,00 |
| 30/4/2014 | 1,3000 | -0,76% | 1,2900 | 1,3400 | 1,2900 | 5.530 | ,00 |
| 29/4/2014 | 1,3100 | 9,17% | 1,2300 | 1,3200 | 1,2200 | 9.102 | ,00 |
| 28/4/2014 | 1,2000 | 9,09% | 1,0300 | 1,2000 | 1,0300 | 1.349 | ,00 |
| 25/4/2014 | 1,1000 | 3,77% | 0,9600 | 1,1000 | 0,9600 | 40 | ,00 |
| 24/4/2014 | 1,0600 | 4,95% | 1,1000 | 1,1000 | 1,0500 | 321 | ,00 |
| 23/4/2014 | 1,0100 | -8,18% | 1,0100 | 1,0100 | 1,0100 | 10 | ,00 |
| 22/4/2014 | 1,1000 | -5,17% | 1,0600 | 1,1000 | 1,0600 | 155 | ,00 |
| 17/4/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 16/4/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 15/4/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 14/4/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 5 | ,00 |
| 11/4/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 10/4/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | ,00 | |
| 09/4/2014 | 1,1600 | 1,75% | 1,1800 | 1,1800 | 1,1600 | 109 | ,00 |
| 08/4/2014 | 1,1400 | 1,79% | 1,1400 | 1,1400 | 1,1400 | 200 | ,00 |
| 07/4/2014 | 1,1200 | -0,88% | 1,1000 | 1,1400 | 1,1000 | 410 | ,00 |
| 04/4/2014 | 1,1300 | 0,00% | 1,1600 | 1,1600 | 1,1000 | 2.652 | ,00 |
| 03/4/2014 | 1,1300 | 2,73% | 1,1300 | 1,1300 | 1,1200 | 540 | ,00 |
| 02/4/2014 | 1,1000 | 3,77% | 1,1000 | 1,1200 | 1,1000 | 247 | ,00 |
| 01/4/2014 | 1,0600 | -5,36% | 1,1500 | 1,1500 | 1,0600 | 1.689 | ,00 |
| 31/3/2014 | 1,1200 | -3,45% | 1,2100 | 1,2100 | 1,1200 | 301 | ,00 |
| 28/3/2014 | 1,1600 | 0,87% | 1,0400 | 1,1600 | 1,0400 | 684 | ,00 |
| 27/3/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 20 | ,00 |
| 26/3/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 90 | ,00 |
| 24/3/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | 28 | ,00 |
| 21/3/2014 | 1,1500 | -3,36% | 1,1500 | 1,1500 | 1,1500 | 210 | ,00 |
| 20/3/2014 | 1,1900 | 8,18% | 1,1900 | 1,1900 | 1,1900 | 1 | ,00 |
| 19/3/2014 | 1,1000 | -9,84% | 1,1000 | 1,1000 | 1,1000 | 100 | ,00 |
| 18/3/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 17/3/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 14/3/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 13/3/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 12/3/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 11/3/2014 | 1,2200 | 6,09% | 1,2300 | 1,2300 | 1,2200 | 10 | ,00 |
| 10/3/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 07/3/2014 | 1,1500 | 2,68% | 0,8510 | 1,1500 | 0,8510 | 31 | ,00 |
| 06/3/2014 | 1,1200 | -5,88% | 1,0300 | 1,1200 | 1,0300 | 166 | ,00 |
| 05/3/2014 | 1,1900 | 3,48% | 1,1000 | 1,1900 | 1,1000 | 204 | ,00 |
| 04/3/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 28/2/2014 | 1,1500 | 0,00% | 1,2600 | 1,2600 | 1,1500 | 41 | ,00 |
| 27/2/2014 | 1,1500 | -6,50% | 0,9510 | 1,1500 | 0,9510 | 74 | ,00 |
| 26/2/2014 | 1,2300 | 0,00% | 1,3000 | 1,3000 | 0,9970 | 250 | ,00 |
| 25/2/2014 | 1,2300 | 1,65% | 1,3200 | 1,3200 | 1,0400 | 122 | ,00 |
| 24/2/2014 | 1,2100 | -3,20% | 1,1000 | 1,2100 | 1,1000 | 202 | ,00 |
| 21/2/2014 | 1,2500 | -16,11% | 1,1700 | 1,2600 | 1,1700 | 640 | ,00 |
| 20/2/2014 | 1,4900 | 6,43% | 0,9810 | 1,4900 | 0,9810 | 1.954 | ,00 |
| 19/2/2014 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 18/2/2014 | 1,4000 | -9,09% | 1,4300 | 1,4400 | 1,4000 | 684 | ,00 |
| 17/2/2014 | 1,5400 | 15,79% | 1,5400 | 1,5400 | 1,5400 | 38 | ,00 |
| 14/2/2014 | 1,3300 | 0,76% | 1,3400 | 1,3400 | 1,3000 | 2.147 | ,00 |
| 13/2/2014 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,2900 | 3.972 | ,00 |
| 12/2/2014 | 1,3000 | 0,78% | 1,3400 | 1,3400 | 1,2700 | 9.433 | ,00 |
| 11/2/2014 | 1,2900 | -3,73% | 1,2900 | 1,2900 | 1,2900 | 335 | ,00 |
| 10/2/2014 | 1,3400 | 9,84% | 1,2200 | 1,3400 | 1,1700 | 1.651 | ,00 |
| 07/2/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 3 | ,00 |
| 06/2/2014 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2200 | 30 | ,00 |
| 05/2/2014 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 508 | ,00 |
| 04/2/2014 | 1,2100 | -0,82% | 1,2100 | 1,2100 | 1,2100 | 169 | ,00 |
| 03/2/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | 423 | ,00 |
| 31/1/2014 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 30/1/2014 | 1,2200 | 0,00% | 1,1000 | 1,2200 | 1,1000 | 711 | ,00 |
| 29/1/2014 | 1,2200 | 0,83% | 1,1800 | 1,2200 | 1,1800 | 834 | ,00 |
| 28/1/2014 | 1,2100 | -1,63% | 1,2100 | 1,2100 | 1,2100 | 210 | ,00 |
| 27/1/2014 | 1,2300 | -3,15% | 1,2800 | 1,3000 | 1,2100 | 2.455 | ,00 |
| 24/1/2014 | 1,2700 | 1,60% | 1,2500 | 1,2700 | 1,2500 | 513 | ,00 |
| 23/1/2014 | 1,2500 | 5,93% | 1,1800 | 1,2500 | 1,1800 | 257 | ,00 |
| 22/1/2014 | 1,1800 | 2,61% | 1,0600 | 1,1800 | 1,0600 | 2.385 | ,00 |
| 21/1/2014 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/1/2014 | 1,1500 | 1,77% | 1,0400 | 1,1500 | 1,0400 | 528 | ,00 |
| 17/1/2014 | 1,1300 | 0,89% | 1,1600 | 1,1700 | 1,1000 | 2.079 | ,00 |
| 16/1/2014 | 1,1200 | 0,00% | 1,1500 | 1,1700 | 1,0900 | 2.177 | ,00 |
| 15/1/2014 | 1,1200 | -4,27% | 1,1300 | 1,1800 | 1,1200 | 966 | ,00 |
| 14/1/2014 | 1,1700 | -4,88% | 1,1100 | 1,2300 | 1,1100 | 3.167 | ,00 |
| 13/1/2014 | 1,2300 | 12,84% | 1,0900 | 1,2600 | 1,0600 | 7.139 | ,00 |
| 10/1/2014 | 1,0900 | -13,49% | 1,2500 | 1,2600 | 1,0900 | 12.588 | ,00 |
| 09/1/2014 | 1,2600 | 29,23% | 1,0900 | 1,2700 | 1,0900 | 41.320 | ,00 |
| 08/1/2014 | 0,9750 | 29,83% | 0,7680 | 0,9750 | 0,7680 | 43.063 | ,00 |
| 07/1/2014 | 0,7510 | 0,00% | 0,7510 | 0,7510 | 0,7510 | ,00 | |
| 03/1/2014 | 0,7510 | 0,00% | 0,7510 | 0,7510 | 0,7510 | ,00 | |
| 02/1/2014 | 0,7510 | 0,00% | 0,7510 | 0,7510 | 0,7510 | ,00 | |
| 31/12/2013 | 0,7510 | 0,00% | 0,7510 | 0,7510 | 0,7510 | ,00 | |
| 30/12/2013 | 0,7510 | 0,00% | 0,7510 | 0,7510 | 0,7510 | ,00 | |
| 27/12/2013 | 0,7510 | 5,03% | 0,7390 | 0,7510 | 0,7210 | 12.350 | ,00 |
| 23/12/2013 | 0,7150 | 0,00% | 0,6560 | 0,7150 | 0,6560 | 2.419 | ,00 |
| 20/12/2013 | 0,7150 | -2,46% | 0,7150 | 0,7150 | 0,7150 | 491 | ,00 |
| 19/12/2013 | 0,7330 | 0,00% | 0,7330 | 0,7330 | 0,7330 | 6.868 | ,00 |
| 18/12/2013 | 0,7330 | -0,81% | 0,7090 | 0,7330 | 0,7090 | 7.114 | ,00 |
| 17/12/2013 | 0,7390 | 0,00% | 0,7390 | 0,7390 | 0,7390 | 8.619 | ,00 |
| 16/12/2013 | 0,7390 | 0,00% | 0,7390 | 0,7390 | 0,7210 | 18.135 | ,00 |
| 13/12/2013 | 0,7390 | 0,00% | 0,7390 | 0,7390 | 0,7390 | ,00 | |
| 12/12/2013 | 0,7390 | 0,00% | 0,7090 | 0,7390 | 0,7090 | 1.523 | ,00 |
| 11/12/2013 | 0,7390 | 0,00% | 0,7390 | 0,7390 | 0,7390 | 1.015 | ,00 |
| 10/12/2013 | 0,7390 | 0,00% | 0,7390 | 0,7390 | 0,7330 | 18.414 | ,00 |
| 09/12/2013 | 0,7390 | 2,50% | 0,7090 | 0,7450 | 0,7090 | 38.927 | ,00 |
| 06/12/2013 | 0,7210 | -2,44% | 0,7210 | 0,7210 | 0,7210 | 169 | ,00 |
| 05/12/2013 | 0,7390 | 0,00% | 0,7090 | 0,7390 | 0,7090 | 440 | ,00 |
| 04/12/2013 | 0,7390 | 0,00% | 0,7390 | 0,7390 | 0,7390 | ,00 | |
| 03/12/2013 | 0,7390 | 1,65% | 0,7270 | 0,7390 | 0,7270 | 6.767 | ,00 |
| 02/12/2013 | 0,7270 | 0,83% | 0,6620 | 0,7270 | 0,6620 | 5.430 | ,00 |
| 29/11/2013 | 0,7210 | -3,22% | 0,7210 | 0,7210 | 0,7210 | 5.075 | ,00 |
| 28/11/2013 | 0,7450 | 0,00% | 0,7450 | 0,7450 | 0,7450 | 4.229 | ,00 |
| 27/11/2013 | 0,7450 | 0,81% | 0,7510 | 0,7510 | 0,7450 | 17 | ,00 |
| 26/11/2013 | 0,7390 | 1,65% | 0,7150 | 0,7450 | 0,7090 | 7.613 | ,00 |
| 25/11/2013 | 0,7270 | 3,41% | 0,6800 | 0,7510 | 0,6800 | 8.474 | ,00 |
| 22/11/2013 | 0,7030 | -0,85% | 0,6740 | 0,7030 | 0,6740 | 6.953 | ,00 |
| 21/11/2013 | 0,7090 | -1,66% | 0,7090 | 0,7210 | 0,7090 | 5.752 | ,00 |
| 20/11/2013 | 0,7210 | 0,00% | 0,6920 | 0,7510 | 0,6800 | 14.855 | ,00 |
| 19/11/2013 | 0,7210 | 27,16% | 0,5680 | 0,7330 | 0,5680 | 26.640 | ,00 |
| 18/11/2013 | 0,5670 | 0,00% | 0,5670 | 0,5670 | 0,5670 | ,00 | |
| 15/11/2013 | 0,5670 | 0,00% | 0,5670 | 0,5670 | 0,5670 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΓΕΚΤΕΡΝΑ | 27,5400 | 8,00 % | 2,0400 | 909.001 |
| ΜΟΥΖΚ | 0,6300 | 5,88 % | 0,0350 | 2.250 |
| ΡΕΒΟΙΛ | 1,8200 | 5,20 % | 0,0900 | 172.578 |
| ΝΑΚΑΣ | 3,7000 | 4,52 % | 0,1600 | 517 |
| DIMAND | 11,6500 | 4,02 % | 0,4500 | 74.835 |
| ΣΑΝΜΕΖΖ | 0,1970 | 3,47 % | 0,0066 | 41.133 |
| ΙΝΤΚΑ | 3,7200 | 3,19 % | 0,1150 | 220.185 |
| ACAG | 6,4700 | 3,03 % | 0,1900 | 59.101 |
| ΚΟΥΑΛ | 1,3600 | 3,03 % | 0,0400 | 158.826 |
| ΕΤΕ | 14,6400 | 2,49 % | 0,3550 | 3.344.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,6400 | 2,49 % | 0,3550 | 48.263.330 |
| ΠΕΙΡ | 7,8900 | 0,54 % | 0,0420 | 36.323.266 |
| ΑΛΦΑ | 3,9080 | -2,06 % | -0,0820 | 32.746.770 |
| ΕΥΡΩΒ | 3,8000 | 0,26 % | 0,0100 | 25.796.429 |
| ΓΕΚΤΕΡΝΑ | 27,5400 | 8,00 % | 2,0400 | 24.335.325 |
| TITC | 55,1000 | 0,00 % | 0,0000 | 10.503.657 |
| ΜΠΕΛΑ | 27,6200 | -0,29 % | -0,0800 | 10.276.799 |
| ΔΕΗ | 18,2000 | 0,28 % | 0,0500 | 9.059.800 |
| ΟΠΑΠ | 18,1600 | -0,66 % | -0,1200 | 8.916.982 |
| MTLN | 43,5000 | 0,74 % | 0,3200 | 7.421.713 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9080 | -2,06 % | 8.364.576 | 32,75εκ. |
| ΕΥΡΩΒ | 3,8000 | 0,26 % | 6.782.371 | 25,80εκ. |
| ΠΕΙΡ | 7,8900 | 0,54 % | 4.625.131 | 36,32εκ. |
| ΕΤΕ | 14,6400 | 2,49 % | 3.344.483 | 48,26εκ. |
| ΙΝΛΟΤ | 1,0780 | -0,37 % | 1.484.162 | 1,60εκ. |
| ΓΕΚΤΕΡΝΑ | 27,5400 | 8,00 % | 909.001 | 24,34εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4625 | 1,20 % | 786.881 | 367,9χιλ. |
| BOCHGR | 8,5400 | 1,67 % | 651.645 | 5,53εκ. |
| ΑΒΑΞ | 3,2300 | 1,25 % | 604.262 | 1,96εκ. |
| ΔΕΗ | 18,2000 | 0,28 % | 497.746 | 9,06εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΓΕΚΤΕΡΝΑ | 27,5400 | 8,00 % | 909.001 | 0,88 % |
| ΡΕΒΟΙΛ | 1,8200 | 5,20 % | 172.578 | 0,79 % |
| ΕΚΤΕΡ | 3,7850 | 0,93 % | 177.915 | 0,64 % |
| ΚΟΥΑΛ | 1,3600 | 3,03 % | 158.826 | 0,45 % |
| EIS | 1,9640 | -1,50 % | 68.646 | 0,45 % |
| ΑΒΑΞ | 3,2300 | 1,25 % | 604.262 | 0,41 % |
| DIMAND | 11,6500 | 4,02 % | 74.835 | 0,40 % |
| ΠΑΠ | 3,8000 | 0,26 % | 103.127 | 0,38 % |
| ΠΕΙΡ | 7,8900 | 0,54 % | 4.625.131 | 0,37 % |
| ΕΤΕ | 14,6400 | 2,49 % | 3.344.483 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7800 | 0,65 % | 3.336 | 9,03 % |
| ΠΑΙΡ | 0,9380 | -1,26 % | 5.372 | 8,84 % |
| ΓΕΚΤΕΡΝΑ | 27,5400 | 8,00 % | 909.001 | 8,24 % |
| ΝΤΟΠΛΕΡ | 0,8350 | -5,11 % | 18.372 | 6,82 % |
| ΜΑΣΤΙΧΑ | 1,4800 | 0,00 % | 940 | 6,76 % |
| DIMAND | 11,6500 | 4,02 % | 74.835 | 6,70 % |
| ΜΙΝ | 0,7340 | -3,17 % | 3.091 | 6,60 % |
| ΝΑΚΑΣ | 3,7000 | 4,52 % | 517 | 5,65 % |
| ΡΕΒΟΙΛ | 1,8200 | 5,20 % | 172.578 | 5,49 % |
| ΚΡΙ | 19,9600 | -0,94 % | 23.413 | 5,26 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|