| 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 |
|---|---|---|---|---|---|---|---|
| 02/6/2022 | 2,0600 | 8,42% | 2,0000 | 2,0600 | 2,0000 | 2.608 | 5.265,22 |
| 01/6/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 31/5/2022 | 1,9000 | -2,56% | 1,9000 | 1,9000 | 1,9000 | 69 | 131,10 |
| 30/5/2022 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 1.000 | 1.950,00 |
| 27/5/2022 | 1,9500 | -2,01% | 1,9400 | 1,9500 | 1,9400 | 3.300 | 6.434,69 |
| 26/5/2022 | 1,9900 | 1,02% | 1,8900 | 1,9900 | 1,8900 | 291 | 550,09 |
| 25/5/2022 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 24/5/2022 | 1,9700 | -1,01% | 2,0000 | 2,0000 | 1,8600 | 146 | 272,69 |
| 23/5/2022 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 20/5/2022 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 19/5/2022 | 1,9900 | -0,50% | 1,8200 | 1,9900 | 1,8200 | 210 | 383,90 |
| 18/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 16/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 250 | 500,00 |
| 13/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 10/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 400 | 800,00 |
| 09/5/2022 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 620 | 1.240,00 |
| 06/5/2022 | 2,0200 | -0,98% | 2,0000 | 2,0200 | 2,0000 | 2.694 | 5.391,00 |
| 05/5/2022 | 2,0400 | 2,00% | 2,0000 | 2,0400 | 2,0000 | 8.574 | 17.156,00 |
| 04/5/2022 | 2,0000 | 2,04% | 2,0400 | 2,0400 | 2,0000 | 3.529 | 7.058,40 |
| 03/5/2022 | 1,9600 | -3,92% | 1,8600 | 1,9700 | 1,8400 | 390 | 739,80 |
| 29/4/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 28/4/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 27/4/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 26/4/2022 | 2,0400 | 0,00% | 1,8500 | 2,0400 | 1,8500 | 90 | 173,15 |
| 21/4/2022 | 2,0400 | 7,37% | 2,0400 | 2,0400 | 2,0400 | 150 | 306,00 |
| 20/4/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/4/2022 | 1,9000 | -4,04% | 1,8000 | 1,9600 | 1,8000 | 950 | 1.804,00 |
| 14/4/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 13/4/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 12/4/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 11/4/2022 | 1,9800 | 4,21% | 1,9800 | 1,9800 | 1,9800 | 5 | 9,90 |
| 08/4/2022 | 1,9000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 55 | 114,40 |
| 07/4/2022 | 1,9000 | 0,00% | 2,0400 | 2,0400 | 1,9800 | 63 | 127,26 |
| 06/4/2022 | 1,9000 | -5,00% | 1,8500 | 1,9000 | 1,8500 | 400 | 750,00 |
| 05/4/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/4/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/4/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 31/3/2022 | 2,0000 | 5,82% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 30/3/2022 | 1,8900 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 2 | 4,08 |
| 29/3/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 28/3/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 25/3/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 24/3/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 23/3/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 22/3/2022 | 1,8900 | 2,16% | 1,8900 | 1,9000 | 1,8900 | 139 | 263,21 |
| 21/3/2022 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 18/3/2022 | 1,8500 | 0,00% | 1,8500 | 1,9000 | 1,8500 | 989 | 1.832,15 |
| 17/3/2022 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 16/3/2022 | 1,8500 | 3,35% | 1,8200 | 1,8800 | 1,8200 | 1.000 | 1.833,50 |
| 15/3/2022 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 14/3/2022 | 1,7900 | -0,56% | 1,8400 | 1,8400 | 1,7800 | 2.660 | 4.815,80 |
| 11/3/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 10/3/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/3/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/3/2022 | 1,8000 | -10,00% | 1,8100 | 1,8100 | 1,8000 | 1.000 | 1.800,10 |
| 04/3/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 03/3/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 70 | 140,00 |
| 02/3/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/3/2022 | 2,0000 | -4,76% | 2,1000 | 2,1000 | 1,8900 | 3.150 | 6.037,00 |
| 28/2/2022 | 2,1000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 10 | 20,80 |
| 25/2/2022 | 2,1000 | 8,81% | 2,0400 | 2,1000 | 2,0400 | 650 | 1.341,00 |
| 24/2/2022 | 1,9300 | -9,81% | 2,0200 | 2,0200 | 1,9300 | 4.889 | 9.567,07 |
| 23/2/2022 | 2,1400 | 7,00% | 2,0400 | 2,1600 | 2,0400 | 2.295 | 4.873,80 |
| 22/2/2022 | 2,0000 | 2,04% | 1,9500 | 2,0000 | 1,9000 | 760 | 1.465,05 |
| 21/2/2022 | 1,9600 | 0,00% | 2,0000 | 2,0200 | 1,9600 | 3.195 | 6.313,24 |
| 18/2/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 17/2/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 16/2/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 15/2/2022 | 1,9600 | 0,51% | 1,9500 | 2,0600 | 1,9400 | 771 | 1.503,00 |
| 14/2/2022 | 1,9500 | -1,52% | 1,9000 | 1,9500 | 1,9000 | 1.000 | 1.924,91 |
| 11/2/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 10/2/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 09/2/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 500 | 990,00 |
| 08/2/2022 | 1,9800 | 2,06% | 1,9800 | 2,0200 | 1,9800 | 9.150 | 18.159,44 |
| 07/2/2022 | 1,9400 | -2,02% | 1,9400 | 1,9400 | 1,9400 | 200 | 388,00 |
| 04/2/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 03/2/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 02/2/2022 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9700 | 350 | 693,50 |
| 01/2/2022 | 2,0000 | 4,17% | 2,0000 | 2,0000 | 2,0000 | 300 | 600,00 |
| 31/1/2022 | 1,9200 | -1,03% | 1,9300 | 1,9300 | 1,9200 | 1.265 | 2.437,80 |
| 28/1/2022 | 1,9400 | -1,02% | 1,9600 | 1,9600 | 1,9400 | 365 | 710,04 |
| 27/1/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9400 | 1.000 | 1.959,98 |
| 26/1/2022 | 1,9600 | 1,55% | 1,9600 | 1,9600 | 1,9600 | 200 | 392,00 |
| 25/1/2022 | 1,9300 | -0,52% | 1,9600 | 1,9600 | 1,9100 | 550 | 1.065,35 |
| 24/1/2022 | 1,9400 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 30 | 58,50 |
| 21/1/2022 | 1,9400 | -3,00% | 2,0000 | 2,0000 | 1,9400 | 1.017 | 1.993,80 |
| 20/1/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 19/1/2022 | 2,0000 | -1,96% | 1,9700 | 2,0200 | 1,9700 | 306 | 610,47 |
| 18/1/2022 | 2,0400 | 4,08% | 2,0400 | 2,0400 | 2,0400 | 1.000 | 2.040,00 |
| 17/1/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 14/1/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 13/1/2022 | 1,9600 | -3,92% | 1,9600 | 1,9600 | 1,9500 | 1.200 | 2.349,00 |
| 12/1/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 150 | 306,00 |
| 11/1/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 10/1/2022 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 200 | 408,00 |
| 07/1/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/1/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/1/2022 | 2,0000 | 1,52% | 2,0000 | 2,0000 | 2,0000 | 34 | 68,00 |
| 03/1/2022 | 1,9700 | -1,01% | 1,9900 | 2,0000 | 1,9600 | 716 | 1.417,03 |
| 31/12/2021 | 1,9900 | 0,51% | 1,9900 | 1,9900 | 1,9900 | 117 | 232,83 |
| 30/12/2021 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 29/12/2021 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 28/12/2021 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 50 | 99,00 |
| 27/12/2021 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 23/12/2021 | 1,9800 | -3,88% | 1,9600 | 1,9900 | 1,9400 | 2.151 | 4.237,98 |
| 22/12/2021 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 21/12/2021 | 2,0600 | 5,64% | 2,1000 | 2,1000 | 1,9500 | 53 | 103,72 |
| 20/12/2021 | 1,9500 | -2,50% | 1,9600 | 1,9600 | 1,9500 | 230 | 449,80 |
| 17/12/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 533 | 1.066,00 |
| 16/12/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/12/2021 | 2,0000 | -0,99% | 1,9500 | 2,0000 | 1,9400 | 446 | 872,05 |
| 14/12/2021 | 2,0200 | -1,94% | 1,9300 | 2,0200 | 1,9200 | 1.373 | 2.732,46 |
| 13/12/2021 | 2,0600 | -0,96% | 2,0600 | 2,0600 | 2,0600 | 60 | 123,60 |
| 10/12/2021 | 2,0800 | 2,97% | 2,0000 | 2,0800 | 2,0000 | 50 | 100,08 |
| 09/12/2021 | 2,0200 | -0,98% | 2,0200 | 2,0200 | 2,0200 | 73 | 147,46 |
| 08/12/2021 | 2,0400 | 0,99% | 2,0200 | 2,0400 | 2,0000 | 1.202 | 2.414,04 |
| 07/12/2021 | 2,0200 | -0,98% | 1,9600 | 2,0200 | 1,9600 | 1.430 | 2.854,20 |
| 06/12/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 03/12/2021 | 2,0400 | -1,92% | 1,9600 | 2,0400 | 1,9600 | 316 | 620,04 |
| 02/12/2021 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 01/12/2021 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 30/11/2021 | 2,0800 | 0,00% | 2,1000 | 2,1000 | 2,0000 | 64 | 132,50 |
| 29/11/2021 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 26/11/2021 | 2,0800 | 4,00% | 2,0800 | 2,0800 | 2,0800 | 300 | 624,00 |
| 25/11/2021 | 2,0000 | -6,54% | 1,9500 | 2,0000 | 1,9500 | 300 | 590,00 |
| 24/11/2021 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 23/11/2021 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 500 | 1.070,00 |
| 22/11/2021 | 2,1400 | 7,00% | 2,1400 | 2,1400 | 2,1400 | 1 | 2,14 |
| 19/11/2021 | 2,0000 | -1,96% | 2,0200 | 2,0200 | 2,0000 | 660 | 1.328,00 |
| 18/11/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 17/11/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 16/11/2021 | 2,0400 | 0,00% | 1,9700 | 2,0400 | 1,9700 | 90 | 183,48 |
| 15/11/2021 | 2,0400 | -1,92% | 2,0000 | 2,0400 | 2,0000 | 160 | 326,36 |
| 12/11/2021 | 2,0800 | 1,96% | 2,0800 | 2,0800 | 2,0800 | 201 | 418,08 |
| 11/11/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 10/11/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 09/11/2021 | 2,0400 | -6,42% | 2,0400 | 2,0800 | 2,0200 | 1.957 | 3.991,54 |
| 08/11/2021 | 2,1800 | 1,87% | 2,1800 | 2,1800 | 2,1800 | 200 | 436,00 |
| 05/11/2021 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 04/11/2021 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 03/11/2021 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 02/11/2021 | 2,1400 | -1,83% | 2,0600 | 2,1400 | 2,0600 | 3.500 | 7.368,80 |
| 01/11/2021 | 2,1800 | 9,00% | 2,1600 | 2,1800 | 2,1600 | 10 | 21,70 |
| 29/10/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/10/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/10/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9700 | 270 | 538,95 |
| 25/10/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/10/2021 | 2,0000 | -1,96% | 1,9900 | 2,0600 | 1,9900 | 548 | 1.096,60 |
| 21/10/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 20/10/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 19/10/2021 | 2,0400 | -3,77% | 2,0200 | 2,0400 | 1,9900 | 935 | 1.882,40 |
| 18/10/2021 | 2,1200 | 0,95% | 2,1400 | 2,2000 | 2,0200 | 1.180 | 2.502,60 |
| 15/10/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 14/10/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 80 | 168,00 |
| 13/10/2021 | 2,1000 | -1,87% | 2,1000 | 2,1000 | 2,1000 | 300 | 630,00 |
| 12/10/2021 | 2,1400 | -0,93% | 2,2000 | 2,2000 | 2,0800 | 683 | 1.469,72 |
| 11/10/2021 | 2,1600 | -0,92% | 2,1600 | 2,1600 | 2,1600 | 25 | 54,00 |
| 08/10/2021 | 2,1800 | -0,91% | 2,2000 | 2,2000 | 2,1800 | 3.800 | 8.352,00 |
| 07/10/2021 | 2,2000 | 6,80% | 1,8800 | 2,2000 | 1,8600 | 5.483 | 11.044,22 |
| 06/10/2021 | 2,0600 | 0,98% | 2,0400 | 2,1000 | 2,0400 | 1.130 | 2.339,20 |
| 05/10/2021 | 2,0400 | -2,86% | 2,0400 | 2,0400 | 2,0400 | 150 | 306,00 |
| 04/10/2021 | 2,1000 | 5,00% | 2,0400 | 2,1600 | 2,0400 | 440 | 933,60 |
| 01/10/2021 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 1,9200 | 3.189 | 6.216,00 |
| 30/9/2021 | 2,0200 | -3,81% | 1,9500 | 2,0800 | 1,9500 | 1.071 | 2.158,42 |
| 29/9/2021 | 2,1000 | 3,96% | 1,9300 | 2,1000 | 1,9000 | 1.101 | 2.130,30 |
| 28/9/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 27/9/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 24/9/2021 | 2,0200 | 1,00% | 2,0600 | 2,0600 | 2,0200 | 1.125 | 2.312,50 |
| 23/9/2021 | 2,0000 | -4,76% | 2,0400 | 2,0400 | 1,9900 | 680 | 1.370,40 |
| 22/9/2021 | 2,1000 | 5,00% | 2,0000 | 2,2600 | 2,0000 | 1.225 | 2.570,46 |
| 21/9/2021 | 2,0000 | 1,52% | 1,8400 | 2,0400 | 1,8400 | 70 | 132,40 |
| 20/9/2021 | 1,9700 | -2,48% | 1,9800 | 2,0000 | 1,9600 | 1.545 | 3.044,90 |
| 17/9/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.375 | 2.777,50 |
| 16/9/2021 | 2,0200 | 0,00% | 2,0400 | 2,0800 | 2,0200 | 415 | 851,30 |
| 15/9/2021 | 2,0200 | 0,00% | 1,9400 | 2,0200 | 1,9300 | 660 | 1.305,45 |
| 14/9/2021 | 2,0200 | -0,98% | 2,0200 | 2,0200 | 2,0200 | 110 | 222,20 |
| 13/9/2021 | 2,0400 | -2,86% | 1,8900 | 2,1000 | 1,8900 | 1.780 | 3.646,30 |
| 10/9/2021 | 2,1000 | -0,94% | 2,1000 | 2,1000 | 2,1000 | 500 | 1.050,00 |
| 09/9/2021 | 2,1200 | 3,92% | 2,1200 | 2,1200 | 2,1200 | 700 | 1.484,00 |
| 08/9/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 07/9/2021 | 2,0400 | 0,00% | 2,0600 | 2,0600 | 2,0400 | 1.180 | 2.413,20 |
| 06/9/2021 | 2,0400 | -3,77% | 2,0800 | 2,1000 | 2,0400 | 533 | 1.102,52 |
| 03/9/2021 | 2,1200 | -1,85% | 2,1200 | 2,1400 | 2,1000 | 1.000 | 2.125,46 |
| 02/9/2021 | 2,1600 | -0,92% | 2,1400 | 2,1600 | 2,0800 | 1.696 | 3.589,80 |
| 01/9/2021 | 2,1800 | -0,91% | 2,1400 | 2,2000 | 2,1200 | 1.113 | 2.386,60 |
| 31/8/2021 | 2,2000 | -6,78% | 2,2200 | 2,2400 | 2,1600 | 2.356 | 5.213,20 |
| 30/8/2021 | 2,3600 | 1,72% | 2,3400 | 2,3600 | 2,3000 | 1.350 | 3.177,00 |
| 27/8/2021 | 2,3200 | 5,45% | 2,2600 | 2,4000 | 2,2400 | 27.278 | 63.333,54 |
| 26/8/2021 | 2,2000 | 6,80% | 2,0800 | 2,2200 | 2,0000 | 22.325 | 48.139,22 |
| 25/8/2021 | 2,0600 | 10,16% | 1,8500 | 2,0600 | 1,8500 | 7.048 | 14.009,98 |
| 24/8/2021 | 1,8700 | -0,53% | 1,7900 | 1,8700 | 1,7800 | 1.012 | 1.805,44 |
| 23/8/2021 | 1,8800 | -2,59% | 1,8700 | 1,8800 | 1,8700 | 292 | 548,04 |
| 20/8/2021 | 1,9300 | 4,32% | 1,8000 | 1,9300 | 1,7700 | 503 | 896,79 |
| 19/8/2021 | 1,8500 | -3,65% | 1,8200 | 1,8500 | 1,8200 | 704 | 1.293,90 |
| 18/8/2021 | 1,9200 | -1,54% | 1,8300 | 1,9200 | 1,8200 | 946 | 1.728,72 |
| 17/8/2021 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 16/8/2021 | 1,9500 | 6,56% | 1,9000 | 1,9500 | 1,9000 | 20 | 38,50 |
| 13/8/2021 | 1,8300 | 0,55% | 1,8900 | 1,8900 | 1,8300 | 781 | 1.429,83 |
| 12/8/2021 | 1,8200 | -4,21% | 1,8300 | 1,8700 | 1,8200 | 1.496 | 2.738,43 |
| 11/8/2021 | 1,9000 | 0,53% | 1,8900 | 1,9000 | 1,8500 | 234 | 434,06 |
| 10/8/2021 | 1,8900 | 0,00% | 1,9000 | 1,9500 | 1,8300 | 1.515 | 2.817,15 |
| 09/8/2021 | 1,8900 | -3,08% | 1,8400 | 1,8900 | 1,8000 | 1.002 | 1.808,68 |
| 06/8/2021 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 05/8/2021 | 1,9500 | 4,28% | 1,9500 | 1,9500 | 1,9500 | 1 | 1,95 |
| 04/8/2021 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 03/8/2021 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 02/8/2021 | 1,8700 | 2,19% | 1,8700 | 1,8700 | 1,8700 | 720 | 1.346,40 |
| 30/7/2021 | 1,8300 | 1,67% | 1,8000 | 1,8400 | 1,8000 | 1.291 | 2.343,46 |
| 29/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8400 | 1,8000 | 265 | 477,04 |
| 28/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 3.836 | 6.904,80 |
| 27/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 150 | 270,00 |
| 26/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 23/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 537 | 966,60 |
| 22/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 21/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7900 | 700 | 1.259,00 |
| 20/7/2021 | 1,8000 | -1,64% | 1,8100 | 1,8100 | 1,8000 | 1.000 | 1.805,00 |
| 19/7/2021 | 1,8300 | -5,18% | 1,7800 | 1,8300 | 1,7700 | 373 | 662,44 |
| 16/7/2021 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 15/7/2021 | 1,9300 | 1,58% | 1,9300 | 1,9300 | 1,9300 | 60 | 115,80 |
| 14/7/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/7/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 12/7/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/7/2021 | 1,9000 | 2,70% | 1,9400 | 1,9400 | 1,9000 | 360 | 690,00 |
| 08/7/2021 | 1,8500 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 73 | 137,00 |
| 07/7/2021 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 06/7/2021 | 1,8500 | 0,54% | 1,8400 | 1,8500 | 1,8200 | 1.639 | 3.011,00 |
| 05/7/2021 | 1,8400 | -0,54% | 1,8900 | 1,9400 | 1,8400 | 1.090 | 2.027,00 |
| 02/7/2021 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 160 | 296,00 |
| 01/7/2021 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 30/6/2021 | 1,8500 | -0,54% | 1,8300 | 1,8600 | 1,8300 | 355 | 653,00 |
| 29/6/2021 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 28/6/2021 | 1,8600 | 0,00% | 1,8700 | 1,8700 | 1,8600 | 810 | 1.511,00 |
| 25/6/2021 | 1,8600 | -2,11% | 1,8700 | 1,8800 | 1,8600 | 3.501 | 6.527,00 |
| 24/6/2021 | 1,9000 | -5,00% | 1,8500 | 1,9300 | 1,8000 | 20.030 | 37.276,00 |
| 23/6/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/6/2021 | 2,0000 | 4,17% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 18/6/2021 | 1,9200 | -2,54% | 2,0000 | 2,0200 | 1,8700 | 3.642 | 7.172,00 |
| 17/6/2021 | 1,9700 | 0,00% | 1,9600 | 1,9600 | 1,9000 | 50 | 97,00 |
| 16/6/2021 | 1,9700 | 0,00% | 1,9600 | 1,9700 | 1,9600 | 200 | 393,00 |
| 15/6/2021 | 1,9700 | 1,55% | 1,9800 | 1,9800 | 1,9700 | 1.495 | 2.955,00 |
| 14/6/2021 | 1,9400 | 0,00% | 1,9600 | 2,0000 | 1,9200 | 3.504 | 6.803,00 |
| 11/6/2021 | 1,9400 | -3,00% | 1,9900 | 2,0200 | 1,9400 | 2.388 | 4.659,00 |
| 10/6/2021 | 2,0000 | -2,91% | 2,0000 | 2,0600 | 1,9900 | 131 | 261,00 |
| 09/6/2021 | 2,0600 | 1,98% | 1,9800 | 2,1400 | 1,9800 | 415 | 826,00 |
| 08/6/2021 | 2,0200 | -1,94% | 2,0600 | 2,0600 | 1,9900 | 512 | 1.036,00 |
| 07/6/2021 | 2,0600 | -2,83% | 2,1000 | 2,1000 | 2,0600 | 1.352 | 2.785,00 |
| 04/6/2021 | 2,1200 | 3,92% | 2,0800 | 2,1400 | 2,0600 | 12.191 | 25.443,00 |
| 03/6/2021 | 2,0400 | 0,99% | 2,0400 | 2,1000 | 2,0200 | 5.513 | 11.250,00 |
| 02/6/2021 | 2,0200 | 9,19% | 1,9100 | 2,0200 | 1,9000 | 14.122 | 28.136,00 |
| 01/6/2021 | 1,8500 | 3,93% | 1,8400 | 1,8500 | 1,8400 | 1.485 | 2.743,00 |
| 31/5/2021 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 28/5/2021 | 1,7800 | -0,56% | 1,7800 | 1,8800 | 1,7800 | 323 | 576,00 |
| 27/5/2021 | 1,7900 | -2,19% | 1,8000 | 1,8300 | 1,7900 | 1.042 | 1.867,00 |
| 26/5/2021 | 1,8300 | -2,14% | 1,8100 | 1,8300 | 1,7800 | 3.561 | 6.381,00 |
| 25/5/2021 | 1,8700 | -1,06% | 1,9800 | 1,9800 | 1,8700 | 230 | 436,00 |
| 24/5/2021 | 1,8900 | -2,07% | 1,8800 | 1,9000 | 1,8300 | 5.915 | 11.038,00 |
| 21/5/2021 | 1,9300 | 0,00% | 2,0400 | 2,0400 | 1,9000 | 4.509 | 8.733,00 |
| 20/5/2021 | 1,9300 | 3,21% | 1,9500 | 1,9500 | 1,9000 | 9.169 | 17.647,00 |
| 19/5/2021 | 1,8700 | 3,89% | 1,8700 | 1,9400 | 1,8000 | 42.167 | 78.062,00 |
| 18/5/2021 | 1,8000 | 1,12% | 1,8200 | 1,9100 | 1,7800 | 32.972 | 60.600,00 |
| 17/5/2021 | 1,7800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 100 | 188,00 |
| 14/5/2021 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 200 | 356,00 |
| 13/5/2021 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 12/5/2021 | 1,7800 | 8,54% | 1,6800 | 1,7800 | 1,6800 | 700 | 1.223,00 |
| 11/5/2021 | 1,6400 | -5,75% | 1,6500 | 1,6500 | 1,6400 | 120 | 197,00 |
| 10/5/2021 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 07/5/2021 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 06/5/2021 | 1,7400 | 1,16% | 1,7000 | 1,7400 | 1,7000 | 453 | 788,00 |
| 05/5/2021 | 1,7200 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 80 | 142,00 |
| 29/4/2021 | 1,7200 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 1 | 1,00 |
| 28/4/2021 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 750 | 1.290,00 |
| 27/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 530 | 901,00 |
| 26/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 4.600 | 7.820,00 |
| 22/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/4/2021 | 1,7000 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 55 | 89,00 |
| 20/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/4/2021 | 1,7000 | 3,03% | 1,6900 | 1,7000 | 1,6900 | 500 | 849,00 |
| 14/4/2021 | 1,6500 | -2,94% | 1,6500 | 1,6500 | 1,6400 | 500 | 823,00 |
| 13/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 12/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7800 | 1,7000 | 60 | 104,00 |
| 09/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 150 | 255,00 |
| 08/4/2021 | 1,7000 | -4,49% | 1,7800 | 1,7800 | 1,7000 | 880 | 1.564,00 |
| 07/4/2021 | 1,7800 | 8,54% | 1,7800 | 1,7800 | 1,7800 | 20 | 35,00 |
| 06/4/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 01/4/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 31/3/2021 | 1,6400 | -2,96% | 1,6100 | 1,7000 | 1,5800 | 5.375 | 9.079,00 |
| 30/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 29/3/2021 | 1,6900 | 3,05% | 1,6600 | 1,6900 | 1,6600 | 140 | 236,00 |
| 26/3/2021 | 1,6400 | -2,38% | 1,6700 | 1,6700 | 1,6400 | 1.360 | 2.251,00 |
| 24/3/2021 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 23/3/2021 | 1,6800 | 3,07% | 1,6700 | 1,6800 | 1,6700 | 150 | 251,00 |
| 22/3/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 19/3/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 18/3/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,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.% |
|---|