| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,2200 €
-0,0200 (-0,89%)
- Άνοιγμα 2,3000
- Υψηλό 2,3000
- Χαμηλό 2,2200
- Όγκος 1.100
- Τζίρος 2.480 €
- Πράξεις 12
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 15/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 1.500 | 2.460,00 |
| 14/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 13/1/2021 | 1,6400 | -7,87% | 1,6400 | 1,6500 | 1,6400 | 2.851 | 4.675,00 |
| 12/1/2021 | 1,7800 | 5,33% | 1,7800 | 1,7800 | 1,7800 | 1 | 1,00 |
| 11/1/2021 | 1,6900 | -1,17% | 1,6900 | 1,6900 | 1,6800 | 400 | 675,00 |
| 08/1/2021 | 1,7100 | -0,58% | 1,6900 | 1,7200 | 1,6900 | 1.629 | 2.769,00 |
| 07/1/2021 | 1,7200 | 1,18% | 1,6900 | 1,7200 | 1,6900 | 1.696 | 2.884,00 |
| 05/1/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 04/1/2021 | 1,7000 | 3,66% | 1,7000 | 1,7200 | 1,7000 | 520 | 884,00 |
| 31/12/2020 | 1,6400 | -4,09% | 1,6400 | 1,6400 | 1,6400 | 150 | 246,00 |
| 30/12/2020 | 1,7100 | 1,18% | 1,7000 | 1,7900 | 1,6900 | 11.600 | 19.857,00 |
| 29/12/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 300 | 507,00 |
| 28/12/2020 | 1,6900 | 2,42% | 1,6900 | 1,7100 | 1,6500 | 1.440 | 2.432,00 |
| 23/12/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 60 | 99,00 |
| 22/12/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 132 | 217,00 |
| 21/12/2020 | 1,6500 | -2,94% | 1,6500 | 1,6500 | 1,6500 | 600 | 990,00 |
| 18/12/2020 | 1,7000 | -0,58% | 1,5600 | 1,7300 | 1,5400 | 7.320 | 11.827,00 |
| 17/12/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 16/12/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 15/12/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 14/12/2020 | 1,7100 | 1,79% | 1,6800 | 1,7500 | 1,6800 | 4.316 | 7.319,00 |
| 11/12/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/12/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 09/12/2020 | 1,6800 | 0,60% | 1,6700 | 1,6800 | 1,6700 | 880 | 1.474,00 |
| 08/12/2020 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 07/12/2020 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 04/12/2020 | 1,6700 | 1,83% | 1,6700 | 1,6700 | 1,6700 | 51 | 85,00 |
| 03/12/2020 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 02/12/2020 | 1,6400 | 1,23% | 1,6100 | 1,6500 | 1,6100 | 1.050 | 1.723,00 |
| 01/12/2020 | 1,6200 | 1,25% | 1,6000 | 1,6200 | 1,6000 | 4.690 | 7.510,00 |
| 30/11/2020 | 1,6000 | -2,44% | 1,6400 | 1,6400 | 1,5900 | 752 | 1.204,00 |
| 27/11/2020 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 26/11/2020 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 25/11/2020 | 1,6400 | 5,13% | 1,6400 | 1,6400 | 1,6400 | 1 | 1,00 |
| 24/11/2020 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 23/11/2020 | 1,5600 | -3,70% | 1,5500 | 1,6000 | 1,5500 | 4.950 | 7.700,00 |
| 20/11/2020 | 1,6200 | 1,89% | 1,6200 | 1,6200 | 1,6200 | 10 | 16,00 |
| 19/11/2020 | 1,5900 | 0,63% | 1,5900 | 1,5900 | 1,5900 | 410 | 651,00 |
| 18/11/2020 | 1,5800 | 0,00% | 1,5900 | 1,6000 | 1,5700 | 7.850 | 12.439,00 |
| 17/11/2020 | 1,5800 | -0,63% | 1,5800 | 1,5800 | 1,5800 | 354 | 559,00 |
| 16/11/2020 | 1,5900 | 1,27% | 1,5600 | 1,5900 | 1,5600 | 450 | 703,00 |
| 13/11/2020 | 1,5700 | 0,64% | 1,5700 | 1,5700 | 1,5700 | 100 | 157,00 |
| 12/11/2020 | 1,5600 | 4,70% | 1,5100 | 1,5800 | 1,5100 | 1.620 | 2.471,00 |
| 11/11/2020 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 10/11/2020 | 1,4900 | -1,97% | 1,4900 | 1,5500 | 1,4800 | 1.118 | 1.662,00 |
| 09/11/2020 | 1,5200 | 2,70% | 1,3500 | 1,5200 | 1,3500 | 1.027 | 1.556,00 |
| 06/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 05/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 04/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 03/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 02/11/2020 | 1,4800 | 0,68% | 1,5300 | 1,5300 | 1,4700 | 1.207 | 1.786,00 |
| 30/10/2020 | 1,4700 | 2,08% | 1,3600 | 1,5300 | 1,3600 | 153 | 225,00 |
| 29/10/2020 | 1,4400 | -2,04% | 1,4500 | 1,4500 | 1,4400 | 1.800 | 2.596,00 |
| 27/10/2020 | 1,4700 | -1,34% | 1,4800 | 1,4800 | 1,4200 | 959 | 1.405,00 |
| 26/10/2020 | 1,4900 | -2,61% | 1,4900 | 1,4900 | 1,4900 | 731 | 1.089,00 |
| 23/10/2020 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 22/10/2020 | 1,5300 | -1,29% | 1,5100 | 1,5300 | 1,5100 | 1.100 | 1.669,00 |
| 21/10/2020 | 1,5500 | 2,65% | 1,5500 | 1,5700 | 1,5500 | 300 | 465,00 |
| 20/10/2020 | 1,5100 | -4,43% | 1,5100 | 1,5100 | 1,5100 | 2.240 | 3.382,00 |
| 19/10/2020 | 1,5800 | 1,94% | 1,5800 | 1,5800 | 1,5800 | 60 | 94,00 |
| 16/10/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 15/10/2020 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,5400 | 200 | 309,00 |
| 14/10/2020 | 1,5500 | 0,65% | 1,5500 | 1,5600 | 1,5500 | 50 | 77,00 |
| 13/10/2020 | 1,5400 | -5,52% | 1,5000 | 1,5900 | 1,5000 | 117 | 180,00 |
| 12/10/2020 | 1,6300 | 5,16% | 1,6300 | 1,6300 | 1,6300 | 65 | 105,00 |
| 09/10/2020 | 1,5500 | -3,13% | 1,5500 | 1,5500 | 1,5500 | 1.530 | 2.371,00 |
| 08/10/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 100 | 160,00 |
| 07/10/2020 | 1,6000 | 3,23% | 1,6000 | 1,6000 | 1,6000 | 300 | 480,00 |
| 06/10/2020 | 1,5500 | 1,31% | 1,5300 | 1,5500 | 1,5100 | 7.513 | 11.564,00 |
| 05/10/2020 | 1,5300 | 0,00% | 1,5100 | 1,5300 | 1,5000 | 1.501 | 2.276,00 |
| 02/10/2020 | 1,5300 | 1,32% | 1,5100 | 1,5300 | 1,5100 | 109 | 166,00 |
| 01/10/2020 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,4800 | 2.705 | 4.043,00 |
| 30/9/2020 | 1,5200 | -1,94% | 1,5500 | 1,5500 | 1,5000 | 3.878 | 5.903,00 |
| 29/9/2020 | 1,5500 | -0,64% | 1,5200 | 1,5500 | 1,5200 | 900 | 1.392,00 |
| 28/9/2020 | 1,5600 | 1,30% | 1,5400 | 1,5600 | 1,5400 | 1.200 | 1.867,00 |
| 25/9/2020 | 1,5400 | 1,32% | 1,4200 | 1,5500 | 1,4200 | 413 | 635,00 |
| 24/9/2020 | 1,5200 | -2,56% | 1,5600 | 1,5600 | 1,5100 | 2.301 | 3.508,00 |
| 23/9/2020 | 1,5600 | -2,50% | 1,6200 | 1,6200 | 1,5400 | 2.282 | 3.541,00 |
| 22/9/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5300 | 961 | 1.537,00 |
| 21/9/2020 | 1,6000 | -1,84% | 1,5100 | 1,6100 | 1,5100 | 1.101 | 1.762,00 |
| 18/9/2020 | 1,6300 | -2,40% | 1,6100 | 1,6700 | 1,6100 | 1.322 | 2.193,00 |
| 17/9/2020 | 1,6700 | -2,34% | 1,6900 | 1,6900 | 1,6200 | 4.868 | 8.125,00 |
| 16/9/2020 | 1,7100 | -5,00% | 1,7400 | 1,7600 | 1,7100 | 85.502 | 146.646,00 |
| 15/9/2020 | 1,8000 | 1,69% | 1,8100 | 1,8100 | 1,7400 | 14.263 | 24.989,00 |
| 14/9/2020 | 1,7700 | -1,12% | 1,8000 | 1,8300 | 1,7200 | 32.613 | 57.059,00 |
| 11/9/2020 | 1,7900 | -0,56% | 1,7800 | 1,8000 | 1,7200 | 4.827 | 8.411,00 |
| 10/9/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/9/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/9/2020 | 1,8000 | -0,55% | 1,8300 | 1,8300 | 1,8000 | 1.425 | 2.576,00 |
| 07/9/2020 | 1,8100 | 2,26% | 1,8200 | 1,8200 | 1,8100 | 202 | 366,00 |
| 04/9/2020 | 1,7700 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 9 | 16,00 |
| 03/9/2020 | 1,7700 | -0,56% | 1,7800 | 1,8200 | 1,7600 | 2.910 | 5.185,00 |
| 02/9/2020 | 1,7800 | -1,11% | 1,8400 | 1,8400 | 1,7500 | 7.923 | 14.258,00 |
| 01/9/2020 | 1,8000 | -10,00% | 1,8200 | 1,8500 | 1,8000 | 9.854 | 17.820,00 |
| 31/8/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/8/2020 | 2,0000 | 9,89% | 2,0000 | 2,0000 | 2,0000 | 140 | 280,00 |
| 27/8/2020 | 1,8200 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 14 | 26,00 |
| 26/8/2020 | 1,8200 | -0,55% | 1,8000 | 1,8200 | 1,8000 | 149 | 270,00 |
| 25/8/2020 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 24/8/2020 | 1,8300 | -3,68% | 2,0000 | 2,0000 | 1,7100 | 250 | 457,00 |
| 21/8/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 20/8/2020 | 1,9000 | 5,56% | 1,9000 | 1,9000 | 1,9000 | 250 | 475,00 |
| 19/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 200 | 360,00 |
| 18/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 17/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/8/2020 | 1,8000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 5 | 9,00 |
| 10/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 06/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7500 | 556 | 1.000,00 |
| 05/8/2020 | 1,8000 | -1,64% | 1,8300 | 1,8300 | 1,8000 | 1.500 | 2.725,00 |
| 04/8/2020 | 1,8300 | -1,08% | 1,8300 | 1,8300 | 1,8300 | 150 | 274,00 |
| 03/8/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 31/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 30/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 29/7/2020 | 1,8500 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 2 | 3,00 |
| 28/7/2020 | 1,8500 | 0,00% | 1,8300 | 1,8300 | 1,7100 | 2 | 3,00 |
| 27/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 24/7/2020 | 1,8500 | 1,65% | 1,7500 | 1,8500 | 1,7500 | 274 | 504,00 |
| 23/7/2020 | 1,8200 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 24 | 40,00 |
| 22/7/2020 | 1,8200 | -1,09% | 1,6700 | 1,8200 | 1,6700 | 112 | 201,00 |
| 21/7/2020 | 1,8400 | -0,54% | 1,8400 | 1,8400 | 1,8400 | 249 | 458,00 |
| 20/7/2020 | 1,8500 | 3,35% | 1,8500 | 1,8500 | 1,8500 | 400 | 740,00 |
| 17/7/2020 | 1,7900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 24 | 41,00 |
| 16/7/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 15/7/2020 | 1,7900 | -3,24% | 1,8200 | 1,8500 | 1,7800 | 706 | 1.264,00 |
| 14/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 13/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 10/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 09/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 08/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 07/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 2.000 | 3.700,00 |
| 06/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 03/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 02/7/2020 | 1,8500 | 0,54% | 1,8200 | 1,8700 | 1,8200 | 100 | 184,00 |
| 01/7/2020 | 1,8400 | -3,16% | 1,8600 | 1,8600 | 1,8200 | 3.000 | 5.520,00 |
| 30/6/2020 | 1,9000 | 7,95% | 1,8900 | 1,9000 | 1,8900 | 2.000 | 3.796,00 |
| 29/6/2020 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 26/6/2020 | 1,7600 | 0,00% | 1,7600 | 1,7800 | 1,7600 | 600 | 1.057,00 |
| 25/6/2020 | 1,7600 | -6,88% | 1,7600 | 1,7900 | 1,7600 | 1.250 | 2.204,00 |
| 24/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 23/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 22/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 19/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 18/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 17/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 16/6/2020 | 1,8900 | 2,16% | 1,8900 | 1,8900 | 1,8900 | 50 | 94,00 |
| 15/6/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 12/6/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 11/6/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 10/6/2020 | 1,8500 | -2,63% | 1,8000 | 1,8900 | 1,8000 | 580 | 1.058,00 |
| 09/6/2020 | 1,9000 | 2,70% | 1,9000 | 1,9000 | 1,9000 | 100 | 190,00 |
| 05/6/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 04/6/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 03/6/2020 | 1,8500 | -2,63% | 1,8500 | 1,8500 | 1,8500 | 250 | 462,00 |
| 02/6/2020 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 120 | 228,00 |
| 01/6/2020 | 1,8600 | -1,06% | 1,8200 | 1,9000 | 1,8200 | 50 | 93,00 |
| 29/5/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 28/5/2020 | 1,8800 | 0,53% | 1,8800 | 1,8800 | 1,8800 | 50 | 94,00 |
| 27/5/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 26/5/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 25/5/2020 | 1,8700 | 0,54% | 1,8600 | 1,8800 | 1,8600 | 500 | 934,00 |
| 22/5/2020 | 1,8600 | 9,41% | 1,8600 | 1,8600 | 1,8600 | 48 | 89,00 |
| 21/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 2 | 3,00 |
| 20/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 3.166 | 5.382,00 |
| 19/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.332 | 2.264,00 |
| 15/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7100 | 1,7000 | 940 | 1.598,00 |
| 14/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7200 | 1,7000 | 770 | 1.310,00 |
| 13/5/2020 | 1,7000 | -0,58% | 1,7000 | 1,7500 | 1,7000 | 2.353 | 4.002,00 |
| 12/5/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 18 | 30,00 |
| 11/5/2020 | 1,7100 | 0,59% | 1,7100 | 1,7100 | 1,7100 | 250 | 427,00 |
| 08/5/2020 | 1,7000 | 0,59% | 1,6900 | 1,7600 | 1,6900 | 400 | 681,00 |
| 07/5/2020 | 1,6900 | -9,14% | 1,6800 | 1,8000 | 1,6800 | 500 | 847,00 |
| 06/5/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 05/5/2020 | 1,8600 | 8,77% | 1,8600 | 1,8600 | 1,8600 | 150 | 279,00 |
| 04/5/2020 | 1,7100 | -7,57% | 1,7100 | 1,7100 | 1,7100 | 750 | 1.282,00 |
| 30/4/2020 | 1,8500 | -3,65% | 1,9600 | 1,9600 | 1,8000 | 320 | 587,00 |
| 29/4/2020 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 28/4/2020 | 1,9200 | -3,03% | 1,7000 | 1,9200 | 1,7000 | 43 | 81,90 |
| 27/4/2020 | 1,9800 | 7,03% | 1,9800 | 1,9800 | 1,9800 | 100 | 198,00 |
| 24/4/2020 | 1,8500 | -1,07% | 1,8500 | 1,8500 | 1,8500 | 118 | 218,30 |
| 23/4/2020 | 1,8700 | -1,06% | 1,8700 | 1,8700 | 1,8700 | 22 | 41,14 |
| 22/4/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 21/4/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 16/4/2020 | 1,8900 | -5,50% | 1,7500 | 1,9500 | 1,7500 | 959 | 1.789,18 |
| 15/4/2020 | 2,0000 | 3,09% | 2,0000 | 2,0000 | 2,0000 | 100 | 200,00 |
| 14/4/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 09/4/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 08/4/2020 | 1,9400 | 0,00% | 1,8000 | 1,9400 | 1,8000 | 32 | 58,60 |
| 07/4/2020 | 1,9400 | 10,86% | 1,7500 | 2,0000 | 1,7500 | 4.200 | 8.168,14 |
| 06/4/2020 | 1,7500 | -1,69% | 1,7500 | 1,7500 | 1,7500 | 10 | 17,50 |
| 03/4/2020 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 02/4/2020 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 01/4/2020 | 1,7800 | 1,71% | 1,4000 | 1,7800 | 1,4000 | 409 | 658,08 |
| 31/3/2020 | 1,7500 | 1,74% | 1,7500 | 1,7500 | 1,7500 | 200 | 350,00 |
| 30/3/2020 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 27/3/2020 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 26/3/2020 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 24/3/2020 | 1,7200 | 0,58% | 1,7100 | 1,7500 | 1,7100 | 250 | 429,50 |
| 23/3/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 20/3/2020 | 1,7100 | 0,59% | 1,7000 | 1,7300 | 1,7000 | 1.150 | 1.964,66 |
| 19/3/2020 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,7000 | 99 | 168,30 |
| 18/3/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 17/3/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 16/3/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 250 | 422,50 |
| 13/3/2020 | 1,6900 | 2,42% | 1,7000 | 1,7000 | 1,6800 | 273 | 462,10 |
| 12/3/2020 | 1,6500 | -8,84% | 1,7000 | 1,7000 | 1,5600 | 747 | 1.262,10 |
| 11/3/2020 | 1,8100 | -9,05% | 1,8000 | 1,8500 | 1,8000 | 1.500 | 2.720,50 |
| 10/3/2020 | 1,9900 | -0,50% | 1,8000 | 1,9900 | 1,8000 | 1.750 | 3.159,50 |
| 09/3/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/3/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 31.079 | 62.158,00 |
| 05/3/2020 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 2,0000 | 5.300 | 10.606,00 |
| 04/3/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 03/3/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/2/2020 | 2,0000 | -8,26% | 2,0000 | 2,0400 | 2,0000 | 3.334 | 6.692,00 |
| 27/2/2020 | 2,1800 | 1,87% | 2,2000 | 2,2000 | 2,1800 | 77 | 168,40 |
| 26/2/2020 | 2,1400 | -6,14% | 2,2000 | 2,2600 | 2,0600 | 1.504 | 3.278,38 |
| 25/2/2020 | 2,2800 | -5,00% | 2,2800 | 2,2800 | 2,2800 | 649 | 1.479,72 |
| 24/2/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 10 | 24,00 |
| 21/2/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 20/2/2020 | 2,4000 | 8,11% | 2,4000 | 2,4000 | 2,4000 | 50 | 120,00 |
| 19/2/2020 | 2,2200 | -2,63% | 2,2200 | 2,2200 | 2,2200 | 100 | 222,00 |
| 18/2/2020 | 2,2800 | -5,79% | 2,2800 | 2,2800 | 2,2800 | 260 | 592,80 |
| 17/2/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 14/2/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 13/2/2020 | 2,4200 | 0,83% | 2,3800 | 2,4400 | 2,3800 | 1.000 | 2.424,26 |
| 12/2/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 11/2/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 10/2/2020 | 2,4000 | 7,14% | 2,3800 | 2,4000 | 2,3800 | 500 | 1.197,70 |
| 07/2/2020 | 2,2400 | -7,44% | 2,2400 | 2,2400 | 2,2400 | 615 | 1.377,60 |
| 06/2/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 05/2/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 04/2/2020 | 2,4200 | 5,22% | 2,3000 | 2,4200 | 2,3000 | 1.600 | 3.688,40 |
| 03/2/2020 | 2,3000 | -4,96% | 2,3000 | 2,3000 | 2,3000 | 200 | 460,00 |
| 31/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 30/1/2020 | 2,4200 | 0,83% | 2,2400 | 2,4200 | 2,2400 | 580 | 1.367,60 |
| 29/1/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/1/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/1/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 24/1/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 50 | 120,00 |
| 23/1/2020 | 2,4000 | 0,00% | 2,4200 | 2,4200 | 2,3200 | 700 | 1.674,00 |
| 22/1/2020 | 2,4000 | 0,84% | 2,2000 | 2,4000 | 2,1800 | 2.037 | 4.634,46 |
| 21/1/2020 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 20/1/2020 | 2,3800 | 5,31% | 2,3800 | 2,3800 | 2,3800 | 120 | 285,60 |
| 17/1/2020 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 926 | 2.092,76 |
| 16/1/2020 | 2,2600 | 2,73% | 2,1400 | 2,2600 | 2,1400 | 1.579 | 3.519,20 |
| 15/1/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 364 | 800,80 |
| 14/1/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 13/1/2020 | 2,2000 | -7,56% | 2,2200 | 2,2200 | 2,2000 | 750 | 1.655,00 |
| 10/1/2020 | 2,3800 | -1,65% | 2,3800 | 2,3800 | 2,3800 | 150 | 357,00 |
| 09/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 08/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 07/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 03/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 02/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 31/12/2019 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 30/12/2019 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 27/12/2019 | 2,4200 | 1,68% | 2,4000 | 2,4400 | 2,4000 | 502 | 1.208,88 |
| 23/12/2019 | 2,3800 | 0,85% | 2,3800 | 2,3800 | 2,3800 | 100 | 238,00 |
| 20/12/2019 | 2,3600 | 2,61% | 2,3600 | 2,3600 | 2,3600 | 90 | 212,40 |
| 19/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 495 | 1.138,50 |
| 18/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 634 | 1.458,20 |
| 17/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 16/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 12/12/2019 | 2,3000 | -1,71% | 2,3600 | 2,3600 | 2,3000 | 32.001 | 73.602,36 |
| 11/12/2019 | 2,3400 | 5,41% | 2,3400 | 2,3400 | 2,3400 | 500 | 1.170,00 |
| 10/12/2019 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 09/12/2019 | 2,2200 | -3,48% | 2,2600 | 2,2600 | 2,2000 | 350 | 773,66 |
| 06/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 05/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 1 | 2,30 |
| 04/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 25 | 57,50 |
| 03/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 29/11/2019 | 2,3000 | 8,49% | 2,3000 | 2,3000 | 2,3000 | 31 | 71,30 |
| 28/11/2019 | 2,1200 | -7,83% | 2,1000 | 2,2800 | 2,1000 | 469 | 997,32 |
| 27/11/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 26/11/2019 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,3000 | 10 | 23,00 |
| 25/11/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 22/11/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 21/11/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 20/11/2019 | 2,2800 | 0,88% | 2,2000 | 2,3000 | 2,2000 | 1.000 | 2.286,70 |
| 19/11/2019 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 18/11/2019 | 2,2600 | -0,88% | 2,2600 | 2,2600 | 2,2600 | 347 | 784,22 |
| 15/11/2019 | 2,2800 | 2,70% | 2,2600 | 2,2800 | 2,2600 | 260 | 591,60 |
| 14/11/2019 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 13/11/2019 | 2,2200 | 3,74% | 2,2200 | 2,2200 | 2,2200 | 1.000 | 2.220,00 |
| 12/11/2019 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 11/11/2019 | 2,1400 | -4,46% | 2,1800 | 2,1800 | 2,1200 | 1.153 | 2.460,36 |
| 08/11/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/11/2019 | 2,2400 | -3,45% | 2,1000 | 2,3000 | 2,1000 | 646 | 1.405,20 |
| 06/11/2019 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/11/2019 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 04/11/2019 | 2,3200 | 5,45% | 2,3200 | 2,3200 | 2,3200 | 45 | 104,40 |
| 01/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 31/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|