| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,5000 | -9,72 % | -0,7000 | 150 |
| ΛΕΒΚ | 0,3000 | -6,25 % | -0,0200 | 1 |
| ΝΤΟΠΛΕΡ | 0,8350 | -5,11 % | -0,0450 | 14.872 |
| ΜΑΣΤΙΧΑ | 1,4200 | -4,05 % | -0,0600 | 340 |
| ΙΝΤΕΤ | 1,4400 | -3,36 % | -0,0500 | 150 |
| ΓΕΒΚΑ | 2,3300 | -3,32 % | -0,0800 | 12.819 |
| ΕΛΙΝ | 2,4900 | -3,11 % | -0,0800 | 8.955 |
| ΛΑΜΨΑ | 45,2000 | -2,59 % | -1,2000 | 25 |
| ΜΙΝ | 0,7400 | -2,37 % | -0,0180 | 3.091 |
| ΑΛΦΑ | 3,9060 | -2,11 % | -0,0840 | 4.321.817 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,3000 €
-0,0400 (-1,71%)
- Άνοιγμα 2,3200
- Υψηλό 2,3200
- Χαμηλό 2,3000
- Όγκος 2.550
- Τζίρος 5.874 €
- Πράξεις 23
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 24/10/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 1.550 | 3.410,00 |
| 23/10/2024 | 2,2000 | -2,65% | 2,2000 | 2,2000 | 2,2000 | 1.250 | 2.750,00 |
| 22/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 100 | 226,00 |
| 21/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 18/10/2024 | 2,2600 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 330 | 726,40 |
| 17/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 16/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 15/10/2024 | 2,2600 | 2,73% | 2,2000 | 2,2600 | 2,2000 | 5.001 | 11.019,38 |
| 14/10/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 11/10/2024 | 2,2000 | 1,85% | 2,1600 | 2,2000 | 2,1600 | 972 | 2.120,32 |
| 10/10/2024 | 2,1600 | 0,00% | 2,2200 | 2,2200 | 2,1600 | 520 | 1.124,40 |
| 09/10/2024 | 2,1600 | 0,00% | 2,2400 | 2,2400 | 2,1400 | 3.547 | 7.648,72 |
| 08/10/2024 | 2,1600 | -2,70% | 2,2200 | 2,2200 | 2,1400 | 3.228 | 6.982,16 |
| 07/10/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 04/10/2024 | 2,2200 | -2,63% | 2,2600 | 2,2600 | 2,2000 | 3.743 | 8.287,60 |
| 03/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 02/10/2024 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2800 | 200 | 457,40 |
| 01/10/2024 | 2,3000 | 0,88% | 2,2800 | 2,3000 | 2,2800 | 6.333 | 14.521,70 |
| 30/9/2024 | 2,2800 | 0,00% | 2,2800 | 2,3400 | 2,2800 | 3.350 | 7.662,00 |
| 27/9/2024 | 2,2800 | 2,70% | 2,2400 | 2,2800 | 2,2400 | 395 | 899,80 |
| 26/9/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,1600 | 823 | 1.803,78 |
| 25/9/2024 | 2,2200 | -0,89% | 2,2400 | 2,2400 | 2,2200 | 719 | 1.598,58 |
| 24/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/9/2024 | 2,2400 | -3,45% | 2,2000 | 2,2600 | 2,2000 | 984 | 2.190,84 |
| 19/9/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 18/9/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 17/9/2024 | 2,3200 | 3,57% | 2,3200 | 2,3200 | 2,3200 | 20 | 46,40 |
| 16/9/2024 | 2,2400 | -4,27% | 2,2400 | 2,2400 | 2,2400 | 164 | 367,36 |
| 13/9/2024 | 2,3400 | 3,54% | 2,3200 | 2,3400 | 2,3200 | 101 | 235,52 |
| 12/9/2024 | 2,2600 | 1,80% | 2,2800 | 2,2800 | 2,2400 | 104 | 235,92 |
| 11/9/2024 | 2,2200 | -3,48% | 2,2400 | 2,2600 | 2,2000 | 600 | 1.337,56 |
| 10/9/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 09/9/2024 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,3000 | 500 | 1.150,00 |
| 06/9/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 05/9/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 04/9/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 03/9/2024 | 2,3400 | -2,50% | 2,3400 | 2,3400 | 2,3400 | 100 | 234,00 |
| 02/9/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/8/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/8/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/8/2024 | 2,4000 | 1,69% | 2,4000 | 2,4000 | 2,4000 | 145 | 348,00 |
| 27/8/2024 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3600 | 145 | 342,20 |
| 26/8/2024 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 300 | 702,00 |
| 23/8/2024 | 2,3600 | 0,85% | 2,3400 | 2,3600 | 2,3400 | 600 | 1.410,00 |
| 22/8/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 21/8/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 20/8/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 19/8/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 16/8/2024 | 2,3400 | 1,74% | 2,3400 | 2,3400 | 2,3400 | 250 | 585,00 |
| 14/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 12/8/2024 | 2,3000 | 0,00% | 2,2600 | 2,3200 | 2,2600 | 894 | 2.031,80 |
| 09/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 08/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 07/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 06/8/2024 | 2,3000 | 5,50% | 2,2800 | 2,3200 | 2,2800 | 109 | 251,08 |
| 05/8/2024 | 2,1800 | -4,39% | 2,2600 | 2,2600 | 2,0200 | 585 | 1.214,32 |
| 02/8/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 30 | 68,40 |
| 01/8/2024 | 2,2800 | -2,56% | 2,2400 | 2,2800 | 2,2200 | 405 | 903,90 |
| 31/7/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 30/7/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 29/7/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 70 | 163,80 |
| 26/7/2024 | 2,3400 | -1,68% | 2,3600 | 2,3600 | 2,3000 | 478 | 1.116,56 |
| 25/7/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 24/7/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 23/7/2024 | 2,3800 | 0,85% | 2,3600 | 2,3800 | 2,3600 | 279 | 663,60 |
| 22/7/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 19/7/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 100 | 236,00 |
| 18/7/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 100 | 236,00 |
| 17/7/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 145 | 342,20 |
| 16/7/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 100 | 236,00 |
| 15/7/2024 | 2,3600 | -1,67% | 2,4000 | 2,4000 | 2,2400 | 2.487 | 5.751,72 |
| 12/7/2024 | 2,4000 | -2,44% | 2,6200 | 2,6200 | 2,4000 | 1.545 | 3.788,02 |
| 11/7/2024 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 51 | 125,46 |
| 10/7/2024 | 2,4600 | 2,50% | 2,4600 | 2,4600 | 2,4600 | 40 | 98,40 |
| 09/7/2024 | 2,4000 | 1,69% | 2,4000 | 2,4000 | 2,4000 | 294 | 705,60 |
| 08/7/2024 | 2,3600 | -1,67% | 2,4000 | 2,4000 | 2,3600 | 1.220 | 2.888,36 |
| 05/7/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 04/7/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 03/7/2024 | 2,4000 | -4,00% | 2,4200 | 2,4200 | 2,4000 | 6.080 | 14.654,00 |
| 02/7/2024 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 01/7/2024 | 2,5000 | 3,31% | 2,4800 | 2,5000 | 2,4800 | 125 | 311,38 |
| 28/6/2024 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 27/6/2024 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,3200 | 3.361 | 7.936,62 |
| 26/6/2024 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 25/6/2024 | 2,4200 | -0,82% | 2,4200 | 2,4200 | 2,4200 | 100 | 242,00 |
| 21/6/2024 | 2,4400 | -5,43% | 2,4400 | 2,4400 | 2,4400 | 30 | 73,20 |
| 20/6/2024 | 2,5800 | 5,74% | 2,5800 | 2,5800 | 2,5800 | 100 | 258,00 |
| 19/6/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 100 | 244,00 |
| 18/6/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 17/6/2024 | 2,4400 | 3,39% | 2,4000 | 2,4600 | 2,4000 | 35 | 85,50 |
| 14/6/2024 | 2,3600 | -3,28% | 2,2200 | 2,3600 | 2,2200 | 50 | 116,60 |
| 13/6/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 12/6/2024 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 10 | 24,40 |
| 11/6/2024 | 2,4200 | 6,14% | 2,4400 | 2,5000 | 2,3800 | 276 | 666,00 |
| 10/6/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 07/6/2024 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2800 | 3.601 | 8.244,68 |
| 06/6/2024 | 2,3000 | -3,36% | 2,3800 | 2,3800 | 2,2600 | 7.087 | 16.180,12 |
| 05/6/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 04/6/2024 | 2,3800 | -0,83% | 2,3800 | 2,3800 | 2,3800 | 108 | 257,04 |
| 03/6/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 31/5/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/5/2024 | 2,4000 | 0,84% | 2,3800 | 2,4000 | 2,3800 | 160 | 382,44 |
| 29/5/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 28/5/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 27/5/2024 | 2,3800 | -3,25% | 2,3600 | 2,4000 | 2,3200 | 979 | 2.297,22 |
| 24/5/2024 | 2,4600 | -6,82% | 2,4000 | 2,4600 | 2,3800 | 440 | 1.054,00 |
| 23/5/2024 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,5400 | 515 | 1.358,50 |
| 22/5/2024 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 21/5/2024 | 2,6600 | 8,13% | 2,6600 | 2,6600 | 2,6600 | 44 | 117,04 |
| 20/5/2024 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 17/5/2024 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 16/5/2024 | 2,4600 | 3,36% | 2,5600 | 2,5600 | 2,4600 | 224 | 559,12 |
| 15/5/2024 | 2,3800 | -0,83% | 2,3800 | 2,4000 | 2,3800 | 1.826 | 4.355,88 |
| 14/5/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,3800 | 3.126 | 7.444,40 |
| 13/5/2024 | 2,4000 | -1,64% | 2,3800 | 2,4000 | 2,3800 | 12.031 | 28.703,90 |
| 10/5/2024 | 2,4400 | 4,27% | 2,4200 | 2,4600 | 2,4000 | 721 | 1.760,96 |
| 09/5/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,2400 | 1.132 | 2.551,80 |
| 08/5/2024 | 2,3400 | -4,10% | 2,4000 | 2,4000 | 2,3400 | 91 | 214,44 |
| 02/5/2024 | 2,4400 | -3,94% | 2,4200 | 2,4400 | 2,4200 | 90 | 219,30 |
| 30/4/2024 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 29/4/2024 | 2,5400 | 3,25% | 2,5200 | 2,5400 | 2,5200 | 100 | 253,06 |
| 26/4/2024 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 25/4/2024 | 2,4600 | 2,50% | 2,4600 | 2,4600 | 2,4600 | 3 | 7,38 |
| 24/4/2024 | 2,4000 | -4,00% | 2,4000 | 2,4600 | 2,4000 | 1.120 | 2.693,60 |
| 23/4/2024 | 2,5000 | 0,81% | 2,4800 | 2,5000 | 2,4600 | 687 | 1.717,28 |
| 22/4/2024 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 19/4/2024 | 2,4800 | 3,33% | 2,3800 | 2,6000 | 2,3600 | 103 | 256,22 |
| 18/4/2024 | 2,4000 | -1,64% | 2,4000 | 2,4000 | 2,4000 | 290 | 696,00 |
| 17/4/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 16/4/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 15/4/2024 | 2,4400 | 6,09% | 2,4400 | 2,4400 | 2,4400 | 299 | 729,56 |
| 12/4/2024 | 2,3000 | -2,54% | 2,2800 | 2,3400 | 2,2800 | 684 | 1.561,56 |
| 11/4/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 10/4/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 09/4/2024 | 2,3600 | 5,36% | 2,3000 | 2,3600 | 2,3000 | 1.003 | 2.320,80 |
| 08/4/2024 | 2,2400 | 1,82% | 2,2200 | 2,2800 | 2,2200 | 1.917 | 4.288,62 |
| 05/4/2024 | 2,2000 | -3,51% | 2,2000 | 2,3200 | 2,1600 | 2.790 | 6.147,28 |
| 04/4/2024 | 2,2800 | 0,88% | 2,3400 | 2,3400 | 2,2200 | 867 | 1.974,58 |
| 03/4/2024 | 2,2600 | -2,59% | 2,2600 | 2,3200 | 2,2400 | 407 | 919,84 |
| 02/4/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 28/3/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 27/3/2024 | 2,3200 | -1,69% | 2,3000 | 2,3600 | 2,3000 | 2.350 | 5.435,18 |
| 26/3/2024 | 2,3600 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 50 | 115,00 |
| 22/3/2024 | 2,3600 | 0,00% | 2,4200 | 2,4400 | 2,4200 | 200 | 486,00 |
| 21/3/2024 | 2,3600 | 3,51% | 2,3200 | 2,4000 | 2,3200 | 490 | 1.157,64 |
| 20/3/2024 | 2,2800 | 0,00% | 2,3400 | 2,3400 | 2,2800 | 453 | 1.035,58 |
| 19/3/2024 | 2,2800 | 0,00% | 2,2800 | 2,3000 | 2,2600 | 325 | 736,24 |
| 15/3/2024 | 2,2800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 5 | 11,90 |
| 14/3/2024 | 2,2800 | 0,00% | 2,2800 | 2,3400 | 2,2800 | 206 | 472,88 |
| 13/3/2024 | 2,2800 | 0,88% | 2,3000 | 2,3200 | 2,2600 | 1.245 | 2.835,72 |
| 12/3/2024 | 2,2600 | -0,88% | 2,2600 | 2,2800 | 2,2200 | 1.052 | 2.369,30 |
| 11/3/2024 | 2,2800 | -0,87% | 2,2800 | 2,3200 | 2,2200 | 1.170 | 2.663,58 |
| 08/3/2024 | 2,3000 | 0,00% | 2,2400 | 2,3200 | 2,2400 | 423 | 975,74 |
| 07/3/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 06/3/2024 | 2,3000 | 1,77% | 2,2800 | 2,3200 | 2,2800 | 482 | 1.104,60 |
| 05/3/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/3/2024 | 2,2600 | -0,88% | 2,2400 | 2,3200 | 2,2200 | 1.657 | 3.749,04 |
| 01/3/2024 | 2,2800 | 0,88% | 2,2800 | 2,2800 | 2,2400 | 724 | 1.636,56 |
| 29/2/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 28/2/2024 | 2,2600 | -1,74% | 2,3800 | 2,4000 | 2,2000 | 6.172 | 13.914,06 |
| 27/2/2024 | 2,3000 | 0,00% | 2,2600 | 2,3600 | 2,2600 | 167 | 393,32 |
| 26/2/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 50 | 115,00 |
| 23/2/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 22/2/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 21/2/2024 | 2,3000 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 80 | 182,40 |
| 20/2/2024 | 2,3000 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 100 | 236,00 |
| 19/2/2024 | 2,3000 | 0,00% | 2,3600 | 2,3600 | 2,3000 | 470 | 1.096,00 |
| 16/2/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 40 | 92,00 |
| 15/2/2024 | 2,3000 | -1,71% | 2,3000 | 2,3200 | 2,3000 | 1.550 | 3.571,00 |
| 14/2/2024 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 837 | 1.958,58 |
| 13/2/2024 | 2,3600 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 163 | 381,42 |
| 12/2/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 580 | 1.368,80 |
| 09/2/2024 | 2,3600 | 0,00% | 2,3800 | 2,3800 | 2,3200 | 1.439 | 3.390,72 |
| 08/2/2024 | 2,3600 | -0,84% | 2,3400 | 2,3800 | 2,3400 | 1.165 | 2.746,12 |
| 07/2/2024 | 2,3800 | 1,71% | 2,3400 | 2,3800 | 2,3000 | 1.405 | 3.284,40 |
| 06/2/2024 | 2,3400 | 0,00% | 2,4000 | 2,4000 | 2,3400 | 221 | 525,54 |
| 05/2/2024 | 2,3400 | 0,00% | 2,3000 | 2,3600 | 2,3000 | 297 | 685,68 |
| 02/2/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 170 | 397,80 |
| 01/2/2024 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 1.035 | 2.421,90 |
| 31/1/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 30/1/2024 | 2,3600 | 0,85% | 2,3600 | 2,3800 | 2,3600 | 390 | 922,30 |
| 29/1/2024 | 2,3400 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 300 | 690,00 |
| 26/1/2024 | 2,3400 | 0,00% | 2,3800 | 2,3800 | 2,3400 | 189 | 446,34 |
| 25/1/2024 | 2,3400 | 0,00% | 2,3200 | 2,3600 | 2,3200 | 91 | 211,16 |
| 24/1/2024 | 2,3400 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 53 | 125,08 |
| 23/1/2024 | 2,3400 | -2,50% | 2,5000 | 2,5000 | 2,3400 | 5.431 | 12.907,10 |
| 22/1/2024 | 2,4000 | 4,35% | 2,4200 | 2,4400 | 2,3000 | 3.809 | 9.185,22 |
| 19/1/2024 | 2,3000 | 0,00% | 2,3200 | 2,3800 | 2,3000 | 2.015 | 4.649,76 |
| 18/1/2024 | 2,3000 | 0,00% | 2,3400 | 2,3600 | 2,3200 | 300 | 701,40 |
| 17/1/2024 | 2,3000 | 0,88% | 2,2800 | 2,3600 | 2,2800 | 1.349 | 3.097,48 |
| 16/1/2024 | 2,2800 | -2,56% | 2,3600 | 2,3800 | 2,2600 | 3.293 | 7.529,06 |
| 15/1/2024 | 2,3400 | -0,85% | 2,4000 | 2,4600 | 2,3400 | 550 | 1.310,22 |
| 12/1/2024 | 2,3600 | -3,28% | 2,4600 | 2,4600 | 2,3400 | 645 | 1.519,72 |
| 11/1/2024 | 2,4400 | -0,81% | 2,7000 | 2,7000 | 2,3200 | 640 | 1.524,82 |
| 10/1/2024 | 2,4600 | 6,96% | 2,3800 | 2,4600 | 2,3000 | 1.166 | 2.771,00 |
| 09/1/2024 | 2,3000 | 0,00% | 2,3400 | 2,4000 | 2,3000 | 200 | 470,80 |
| 08/1/2024 | 2,3000 | 0,00% | 2,3400 | 2,3800 | 2,3400 | 262 | 619,44 |
| 05/1/2024 | 2,3000 | -0,86% | 2,4400 | 2,4400 | 2,3000 | 1.689 | 3.899,16 |
| 04/1/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 03/1/2024 | 2,3200 | 0,87% | 2,3000 | 2,3400 | 2,3000 | 155 | 359,70 |
| 02/1/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,2800 | 382 | 874,60 |
| 29/12/2023 | 2,3000 | 1,77% | 2,2600 | 2,3200 | 2,2400 | 823 | 1.865,56 |
| 28/12/2023 | 2,2600 | -5,04% | 2,2400 | 2,3600 | 2,2400 | 1.992 | 4.498,62 |
| 27/12/2023 | 2,3800 | 1,71% | 2,4400 | 2,4400 | 2,3600 | 23 | 54,52 |
| 22/12/2023 | 2,3400 | -4,10% | 2,3400 | 2,3800 | 2,3200 | 513 | 1.196,52 |
| 21/12/2023 | 2,4400 | 1,67% | 2,4400 | 2,4400 | 2,4400 | 2 | 4,88 |
| 20/12/2023 | 2,4000 | -3,23% | 2,4000 | 2,4000 | 2,3600 | 485 | 1.147,40 |
| 19/12/2023 | 2,4800 | 1,64% | 2,4800 | 2,4800 | 2,4800 | 6 | 14,88 |
| 18/12/2023 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 10 | 24,40 |
| 15/12/2023 | 2,4200 | -0,82% | 2,4800 | 2,4800 | 2,3400 | 467 | 1.109,36 |
| 14/12/2023 | 2,4400 | 1,67% | 2,4200 | 2,4600 | 2,4200 | 376 | 916,36 |
| 13/12/2023 | 2,4000 | -1,64% | 2,4600 | 2,4600 | 2,3800 | 72 | 173,04 |
| 12/12/2023 | 2,4400 | 2,52% | 2,4400 | 2,4400 | 2,4400 | 1 | 2,44 |
| 11/12/2023 | 2,3800 | 0,00% | 2,3600 | 2,3800 | 2,3600 | 348 | 822,68 |
| 08/12/2023 | 2,3800 | -1,65% | 2,3800 | 2,3800 | 2,3800 | 60 | 142,80 |
| 07/12/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 06/12/2023 | 2,4200 | 3,42% | 2,4200 | 2,4200 | 2,4200 | 1 | 2,42 |
| 05/12/2023 | 2,3400 | -0,85% | 2,3000 | 2,3400 | 2,2600 | 572 | 1.306,88 |
| 04/12/2023 | 2,3600 | 0,00% | 2,3000 | 2,3600 | 2,3000 | 551 | 1.267,42 |
| 01/12/2023 | 2,3600 | 0,85% | 2,2800 | 2,3600 | 2,2800 | 752 | 1.743,24 |
| 30/11/2023 | 2,3400 | 0,00% | 2,3400 | 2,3600 | 2,3000 | 333 | 770,66 |
| 29/11/2023 | 2,3400 | 0,00% | 2,3400 | 2,3600 | 2,3400 | 225 | 528,00 |
| 28/11/2023 | 2,3400 | -0,85% | 2,3600 | 2,4000 | 2,3000 | 672 | 1.584,20 |
| 27/11/2023 | 2,3600 | -0,84% | 2,3600 | 2,3600 | 2,3600 | 100 | 236,00 |
| 24/11/2023 | 2,3800 | 5,31% | 2,3800 | 2,3800 | 2,3600 | 2 | 4,74 |
| 23/11/2023 | 2,2600 | -2,59% | 2,3000 | 2,3400 | 2,2400 | 881 | 1.993,96 |
| 22/11/2023 | 2,3200 | -2,52% | 2,3400 | 2,3400 | 2,3200 | 592 | 1.373,60 |
| 21/11/2023 | 2,3800 | 2,59% | 2,3800 | 2,3800 | 2,3800 | 150 | 357,00 |
| 20/11/2023 | 2,3200 | -1,69% | 2,3400 | 2,4000 | 2,2800 | 1.218 | 2.821,98 |
| 17/11/2023 | 2,3600 | 1,72% | 2,3200 | 2,3800 | 2,3200 | 366 | 854,06 |
| 16/11/2023 | 2,3200 | 0,87% | 2,3400 | 2,3400 | 2,2600 | 633 | 1.470,94 |
| 15/11/2023 | 2,3000 | 3,60% | 2,2000 | 2,3000 | 2,2000 | 349 | 786,60 |
| 14/11/2023 | 2,2200 | 0,00% | 2,2200 | 2,2600 | 2,1600 | 2.532 | 5.533,68 |
| 13/11/2023 | 2,2200 | -0,89% | 2,2600 | 2,2600 | 2,2200 | 184 | 412,12 |
| 10/11/2023 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 09/11/2023 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/11/2023 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/11/2023 | 2,2400 | 2,75% | 2,1400 | 2,2400 | 2,1400 | 686 | 1.502,00 |
| 06/11/2023 | 2,1800 | 0,00% | 2,1600 | 2,2200 | 2,1600 | 748 | 1.629,28 |
| 03/11/2023 | 2,1800 | 0,00% | 2,1400 | 2,1800 | 2,1200 | 644 | 1.372,12 |
| 02/11/2023 | 2,1800 | -0,91% | 2,1800 | 2,2000 | 2,1200 | 1.301 | 2.798,56 |
| 01/11/2023 | 2,2000 | 1,85% | 2,2000 | 2,2000 | 2,2000 | 1 | 2,20 |
| 31/10/2023 | 2,1600 | -3,57% | 2,1400 | 2,1800 | 2,1200 | 561 | 1.205,98 |
| 30/10/2023 | 2,2400 | 2,75% | 2,3000 | 2,3000 | 2,2400 | 21 | 47,10 |
| 27/10/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 26/10/2023 | 2,1800 | 0,93% | 2,1800 | 2,1800 | 2,1400 | 254 | 545,76 |
| 25/10/2023 | 2,1600 | -1,82% | 2,2600 | 2,2600 | 2,1200 | 486 | 1.041,56 |
| 24/10/2023 | 2,2000 | 4,76% | 2,1800 | 2,2000 | 2,1800 | 182 | 398,98 |
| 23/10/2023 | 2,1000 | -7,08% | 2,1000 | 2,2000 | 2,0400 | 3.986 | 8.350,72 |
| 20/10/2023 | 2,2600 | -5,83% | 2,3000 | 2,4000 | 2,2600 | 181 | 413,60 |
| 19/10/2023 | 2,4000 | -1,64% | 2,3200 | 2,4000 | 2,3000 | 985 | 2.309,44 |
| 18/10/2023 | 2,4400 | 2,52% | 2,3600 | 2,4800 | 2,3600 | 200 | 479,00 |
| 17/10/2023 | 2,3800 | 3,48% | 2,4000 | 2,4000 | 2,3000 | 122 | 290,34 |
| 16/10/2023 | 2,3000 | -5,74% | 2,3000 | 2,3800 | 2,3000 | 266 | 611,92 |
| 13/10/2023 | 2,4400 | 4,27% | 2,4000 | 2,4400 | 2,2600 | 1.368 | 3.136,68 |
| 12/10/2023 | 2,3400 | -2,50% | 2,3000 | 2,4200 | 2,3000 | 222 | 518,68 |
| 11/10/2023 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 10/10/2023 | 2,4000 | 3,45% | 2,4000 | 2,4000 | 2,4000 | 451 | 1.082,40 |
| 09/10/2023 | 2,3200 | -3,33% | 2,3600 | 2,3800 | 2,3200 | 478 | 1.121,90 |
| 06/10/2023 | 2,4000 | -0,83% | 2,4000 | 2,4000 | 2,4000 | 20 | 48,00 |
| 05/10/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 04/10/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 10 | 24,20 |
| 03/10/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 02/10/2023 | 2,4200 | -0,82% | 2,4400 | 2,4400 | 2,4000 | 751 | 1.824,42 |
| 29/9/2023 | 2,4400 | 0,83% | 2,4200 | 2,4400 | 2,3800 | 113 | 273,32 |
| 28/9/2023 | 2,4200 | -0,82% | 2,4200 | 2,4400 | 2,4200 | 185 | 448,30 |
| 27/9/2023 | 2,4400 | -0,81% | 2,4800 | 2,4800 | 2,2800 | 180 | 423,24 |
| 26/9/2023 | 2,4600 | -0,81% | 2,4000 | 2,4600 | 2,4000 | 27 | 64,92 |
| 25/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 22/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 21/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 20/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 19/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 18/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/9/2023 | 2,4800 | 0,81% | 2,4800 | 2,4800 | 2,4800 | 1 | 2,48 |
| 14/9/2023 | 2,4600 | 2,50% | 2,4400 | 2,4600 | 2,4400 | 21 | 51,26 |
| 13/9/2023 | 2,4000 | -3,23% | 2,3000 | 2,4200 | 2,3000 | 595 | 1.375,74 |
| 12/9/2023 | 2,4800 | 3,33% | 2,4800 | 2,4800 | 2,4800 | 1 | 2,48 |
| 11/9/2023 | 2,4000 | 0,84% | 2,2800 | 2,4400 | 2,2800 | 194 | 459,78 |
| 08/9/2023 | 2,3800 | 2,59% | 2,4000 | 2,4000 | 2,3800 | 688 | 1.647,50 |
| 07/9/2023 | 2,3200 | -7,20% | 2,4600 | 2,4600 | 2,3200 | 464 | 1.113,04 |
| 06/9/2023 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 05/9/2023 | 2,5000 | 1,63% | 2,5000 | 2,5000 | 2,4800 | 156 | 389,80 |
| 04/9/2023 | 2,4600 | -1,60% | 2,5000 | 2,5200 | 2,4600 | 132 | 330,58 |
| 01/9/2023 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 100 | 250,00 |
| 31/8/2023 | 2,5000 | -0,79% | 2,5400 | 2,5400 | 2,4400 | 818 | 2.003,04 |
| 30/8/2023 | 2,5200 | -1,56% | 2,5200 | 2,5200 | 2,5000 | 104 | 261,66 |
| 29/8/2023 | 2,5600 | 0,79% | 2,5600 | 2,5800 | 2,5600 | 101 | 258,58 |
| 28/8/2023 | 2,5400 | -3,05% | 2,3600 | 2,5800 | 2,3600 | 3.997 | 9.772,60 |
| 25/8/2023 | 2,6200 | -0,76% | 2,6200 | 2,6200 | 2,6200 | 2 | 5,24 |
| 24/8/2023 | 2,6400 | 0,76% | 2,6200 | 2,6400 | 2,6200 | 150 | 394,52 |
| 23/8/2023 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 22/8/2023 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 21/8/2023 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 18/8/2023 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 17/8/2023 | 2,6200 | 0,77% | 2,6000 | 2,6200 | 2,6000 | 100 | 261,10 |
| 16/8/2023 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 14/8/2023 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΓΕΚΤΕΡΝΑ | 27,5000 | 7,84 % | 2,0000 | 727.065 |
| ΧΑΙΔΕ | 0,8300 | 7,10 % | 0,0550 | 40 |
| DIMAND | 11,9000 | 6,25 % | 0,7000 | 59.605 |
| ΜΟΥΖΚ | 0,6300 | 5,88 % | 0,0350 | 2.250 |
| ΡΕΒΟΙΛ | 1,8100 | 4,62 % | 0,0800 | 142.957 |
| ΚΑΙΡΟΜΕΖ | 0,4710 | 3,06 % | 0,0140 | 487.996 |
| ΑΒΑΞ | 3,2850 | 2,98 % | 0,0950 | 432.016 |
| ΚΕΚΡ | 2,1300 | 2,90 % | 0,0600 | 18.088 |
| ΚΟΥΑΛ | 1,3580 | 2,88 % | 0,0380 | 137.003 |
| ΝΑΚΑΣ | 3,6400 | 2,82 % | 0,1000 | 467 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,5400 | 1,79 % | 0,2550 | 36.428.168 |
| ΓΕΚΤΕΡΝΑ | 27,5000 | 7,84 % | 2,0000 | 19.329.800 |
| ΑΛΦΑ | 3,9060 | -2,11 % | -0,0840 | 16.932.457 |
| ΠΕΙΡ | 7,8840 | 0,46 % | 0,0360 | 15.982.963 |
| ΕΥΡΩΒ | 3,8150 | 0,66 % | 0,0250 | 12.367.049 |
| TITC | 55,2000 | 0,18 % | 0,1000 | 7.436.639 |
| ΜΠΕΛΑ | 27,6000 | -0,36 % | -0,1000 | 6.608.704 |
| ΟΠΑΠ | 18,1400 | -0,77 % | -0,1400 | 4.309.322 |
| BOCHGR | 8,5000 | 1,19 % | 0,1000 | 4.018.115 |
| MTLN | 43,7200 | 1,25 % | 0,5400 | 4.016.960 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9060 | -2,11 % | 4.321.817 | 16,93εκ. |
| ΕΥΡΩΒ | 3,8150 | 0,66 % | 3.253.984 | 12,37εκ. |
| ΕΤΕ | 14,5400 | 1,79 % | 2.533.912 | 36,43εκ. |
| ΠΕΙΡ | 7,8840 | 0,46 % | 2.038.779 | 15,98εκ. |
| ΓΕΚΤΕΡΝΑ | 27,5000 | 7,84 % | 727.065 | 19,33εκ. |
| ΙΝΛΟΤ | 1,0760 | -0,55 % | 694.716 | 747,8χιλ. |
| ΚΑΙΡΟΜΕΖ | 0,4710 | 3,06 % | 487.996 | 227,5χιλ. |
| BOCHGR | 8,5000 | 1,19 % | 474.986 | 4,02εκ. |
| ΑΒΑΞ | 3,2850 | 2,98 % | 432.016 | 1,40εκ. |
| CREDIA | 1,6740 | 0,84 % | 387.693 | 645,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΓΕΚΤΕΡΝΑ | 27,5000 | 7,84 % | 727.065 | 0,70 % |
| ΡΕΒΟΙΛ | 1,8100 | 4,62 % | 142.957 | 0,65 % |
| ΕΚΤΕΡ | 3,8050 | 1,47 % | 107.579 | 0,39 % |
| ΚΟΥΑΛ | 1,3580 | 2,88 % | 137.003 | 0,39 % |
| ΠΑΠ | 3,7400 | -1,32 % | 98.667 | 0,36 % |
| DIMAND | 11,9000 | 6,25 % | 59.605 | 0,32 % |
| EIS | 1,9820 | -0,60 % | 48.627 | 0,32 % |
| ΑΒΑΞ | 3,2850 | 2,98 % | 432.016 | 0,29 % |
| ΕΤΕ | 14,5400 | 1,79 % | 2.533.912 | 0,28 % |
| ΙΝΤΚΑ | 3,7000 | 2,64 % | 172.860 | 0,21 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΑΙΡ | 0,9400 | -1,05 % | 4.759 | 8,84 % |
| ΓΕΚΤΕΡΝΑ | 27,5000 | 7,84 % | 727.065 | 7,92 % |
| ΝΤΟΠΛΕΡ | 0,8350 | -5,11 % | 14.872 | 6,82 % |
| DIMAND | 11,9000 | 6,25 % | 59.605 | 6,70 % |
| ΜΙΝ | 0,7400 | -2,37 % | 3.091 | 6,60 % |
| ΑΒΑΞ | 3,2850 | 2,98 % | 432.016 | 5,17 % |
| ΚΡΙ | 20,4000 | 1,24 % | 21.275 | 5,16 % |
| ΦΡΙΓΟ | 0,4520 | -1,09 % | 50.052 | 5,03 % |
| ACAG | 6,4400 | 2,55 % | 45.875 | 4,94 % |
| ΚΕΚΡ | 2,1300 | 2,90 % | 18.088 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|