| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,4000 €
-0,0200 (-0,83%)
- Άνοιγμα 2,4000
- Υψηλό 2,4600
- Χαμηλό 2,4000
- Όγκος 550
- Τζίρος 1.324 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 14/11/2013 | 0,5670 | 0,00% | 0,5670 | 0,5670 | 0,5670 | ,00 | |
| 13/11/2013 | 0,5670 | 0,00% | 0,5670 | 0,5670 | 0,5670 | ,00 | |
| 12/11/2013 | 0,5670 | 0,00% | 0,5670 | 0,5670 | 0,5670 | ,00 | |
| 11/11/2013 | 0,5670 | -0,18% | 0,5670 | 0,5670 | 0,5670 | 135 | ,00 |
| 08/11/2013 | 0,5680 | 0,00% | 0,5680 | 0,5680 | 0,5680 | ,00 | |
| 07/11/2013 | 0,5680 | 0,00% | 0,5680 | 0,5680 | 0,5680 | ,00 | |
| 06/11/2013 | 0,5680 | 0,00% | 0,5680 | 0,5680 | 0,5680 | ,00 | |
| 05/11/2013 | 0,5680 | 0,00% | 0,5680 | 0,5680 | 0,5680 | ,00 | |
| 04/11/2013 | 0,5680 | 0,00% | 0,5680 | 0,5680 | 0,5680 | ,00 | |
| 01/11/2013 | 0,5680 | 0,00% | 0,5680 | 0,5680 | 0,5680 | ,00 | |
| 31/10/2013 | 0,5680 | -0,35% | 0,5140 | 0,5680 | 0,5140 | 1.692 | ,00 |
| 30/10/2013 | 0,5700 | 0,00% | 0,5700 | 0,5700 | 0,5700 | ,00 | |
| 29/10/2013 | 0,5700 | 8,57% | 0,4850 | 0,5720 | 0,4730 | 17.323 | ,00 |
| 25/10/2013 | 0,5250 | -6,58% | 0,5240 | 0,5250 | 0,5240 | 208 | ,00 |
| 24/10/2013 | 0,5620 | 0,00% | 0,5620 | 0,5620 | 0,5620 | ,00 | |
| 23/10/2013 | 0,5620 | 0,18% | 0,5790 | 0,5790 | 0,5500 | 2.402 | ,00 |
| 22/10/2013 | 0,5610 | -1,58% | 0,5200 | 0,5610 | 0,5200 | 338 | ,00 |
| 21/10/2013 | 0,5700 | 8,37% | 0,5200 | 0,5700 | 0,5140 | 1.663 | ,00 |
| 18/10/2013 | 0,5260 | 0,00% | 0,5260 | 0,5260 | 0,5260 | ,00 | |
| 17/10/2013 | 0,5260 | 0,00% | 0,5260 | 0,5260 | 0,5260 | ,00 | |
| 16/10/2013 | 0,5260 | -0,38% | 0,5760 | 0,5760 | 0,5260 | 1.419 | ,00 |
| 15/10/2013 | 0,5280 | -7,04% | 0,5680 | 0,5680 | 0,5280 | 626 | ,00 |
| 14/10/2013 | 0,5680 | 7,78% | 0,4970 | 0,5780 | 0,4970 | 2.301 | ,00 |
| 11/10/2013 | 0,5270 | 0,00% | 0,5270 | 0,5270 | 0,5270 | ,00 | |
| 10/10/2013 | 0,5270 | -8,98% | 0,5270 | 0,5270 | 0,5270 | 17 | ,00 |
| 09/10/2013 | 0,5790 | 4,51% | 0,5040 | 0,5790 | 0,5040 | 1.895 | ,00 |
| 08/10/2013 | 0,5540 | -0,54% | 0,5040 | 0,5560 | 0,5020 | 2.673 | ,00 |
| 07/10/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 04/10/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 03/10/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 02/10/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 01/10/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 30/9/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 27/9/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 26/9/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 25/9/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 24/9/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 23/9/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 20/9/2013 | 0,5570 | 0,00% | 0,5570 | 0,5570 | 0,5570 | ,00 | |
| 19/9/2013 | 0,5570 | -5,75% | 0,5620 | 0,5620 | 0,5560 | 200 | ,00 |
| 18/9/2013 | 0,5910 | 0,00% | 0,5910 | 0,5910 | 0,5910 | ,00 | |
| 17/9/2013 | 0,5910 | 0,00% | 0,5910 | 0,5910 | 0,5910 | ,00 | |
| 16/9/2013 | 0,5910 | 2,78% | 0,5200 | 0,5910 | 0,5200 | 592 | ,00 |
| 13/9/2013 | 0,5750 | 0,00% | 0,5750 | 0,5750 | 0,5750 | ,00 | |
| 12/9/2013 | 0,5750 | 0,00% | 0,5750 | 0,5750 | 0,5750 | 1.100 | ,00 |
| 11/9/2013 | 0,5750 | 0,00% | 0,5750 | 0,5750 | 0,5750 | ,00 | |
| 10/9/2013 | 0,5750 | 0,00% | 0,5750 | 0,5750 | 0,5750 | ,00 | |
| 09/9/2013 | 0,5750 | 0,00% | 0,5750 | 0,5750 | 0,5750 | ,00 | |
| 06/9/2013 | 0,5750 | -1,20% | 0,5240 | 0,5750 | 0,5240 | 1.133 | ,00 |
| 05/9/2013 | 0,5820 | 0,00% | 0,5820 | 0,5820 | 0,5820 | ,00 | |
| 04/9/2013 | 0,5820 | 9,40% | 0,4820 | 0,5820 | 0,4790 | 4.146 | ,00 |
| 03/9/2013 | 0,5320 | 0,00% | 0,5320 | 0,5320 | 0,5320 | ,00 | |
| 02/9/2013 | 0,5320 | 0,00% | 0,5320 | 0,5320 | 0,5320 | ,00 | |
| 30/8/2013 | 0,5320 | 0,00% | 0,5320 | 0,5320 | 0,5320 | ,00 | |
| 29/8/2013 | 0,5320 | -9,98% | 0,5340 | 0,5340 | 0,5320 | 1.336 | ,00 |
| 28/8/2013 | 0,5910 | 0,00% | 0,5910 | 0,5910 | 0,5910 | ,00 | |
| 27/8/2013 | 0,5910 | 0,00% | 0,5910 | 0,5910 | 0,5910 | ,00 | |
| 26/8/2013 | 0,5910 | 0,00% | 0,5910 | 0,5910 | 0,5910 | ,00 | |
| 23/8/2013 | 0,5910 | 0,00% | 0,5910 | 0,5910 | 0,5910 | ,00 | |
| 22/8/2013 | 0,5910 | 6,87% | 0,5910 | 0,5910 | 0,5910 | 2 | ,00 |
| 21/8/2013 | 0,5530 | -10,08% | 0,5540 | 0,5540 | 0,5530 | 1.573 | ,00 |
| 20/8/2013 | 0,6150 | -9,56% | 0,6150 | 0,6150 | 0,6150 | 338 | ,00 |
| 19/8/2013 | 0,6800 | -4,90% | 0,6800 | 0,6800 | 0,6800 | 20 | ,00 |
| 16/8/2013 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 14/8/2013 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 13/8/2013 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 12/8/2013 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 09/8/2013 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 08/8/2013 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 07/8/2013 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 06/8/2013 | 0,7150 | 0,00% | 0,7150 | 0,7150 | 0,7150 | ,00 | |
| 05/8/2013 | 0,7150 | 8,01% | 0,7150 | 0,7150 | 0,7150 | 2 | ,00 |
| 02/8/2013 | 0,6620 | 0,00% | 0,6620 | 0,6620 | 0,6620 | ,00 | |
| 01/8/2013 | 0,6620 | 0,91% | 0,6620 | 0,6620 | 0,6620 | 2 | ,00 |
| 31/7/2013 | 0,6560 | 8,79% | 0,6560 | 0,6560 | 0,6560 | 2 | ,00 |
| 30/7/2013 | 0,6030 | 0,00% | 0,6030 | 0,6030 | 0,6030 | ,00 | |
| 29/7/2013 | 0,6030 | 0,00% | 0,6030 | 0,6030 | 0,6030 | ,00 | |
| 26/7/2013 | 0,6030 | 0,00% | 0,6030 | 0,6030 | 0,6030 | ,00 | |
| 25/7/2013 | 0,6030 | 0,00% | 0,6030 | 0,6030 | 0,6030 | ,00 | |
| 24/7/2013 | 0,6030 | 0,00% | 0,6030 | 0,6030 | 0,6030 | ,00 | |
| 23/7/2013 | 0,6030 | -1,95% | 0,5540 | 0,6270 | 0,5540 | 3.214 | ,00 |
| 22/7/2013 | 0,6150 | 0,00% | 0,6150 | 0,6150 | 0,6150 | ,00 | |
| 19/7/2013 | 0,6150 | 0,99% | 0,5510 | 0,6150 | 0,5510 | 880 | ,00 |
| 18/7/2013 | 0,6090 | 5,18% | 0,5790 | 0,6090 | 0,5790 | 3.637 | ,00 |
| 17/7/2013 | 0,5790 | 0,00% | 0,5790 | 0,5790 | 0,5790 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|