| 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 |
|---|---|---|---|---|---|---|---|
| 17/3/2021 | 1,6300 | -1,81% | 1,6000 | 1,6300 | 1,5900 | 830 | 1.321,00 |
| 16/3/2021 | 1,6600 | -2,35% | 1,6900 | 1,6900 | 1,6600 | 1.640 | 2.770,00 |
| 12/3/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/3/2021 | 1,7000 | 0,59% | 1,5800 | 1,7300 | 1,5700 | 2.590 | 4.394,00 |
| 10/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 200 | 338,00 |
| 09/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 08/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 04/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 03/3/2021 | 1,6900 | 3,05% | 1,6900 | 1,6900 | 1,6900 | 20 | 33,00 |
| 02/3/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 01/3/2021 | 1,6400 | -3,53% | 1,6500 | 1,6500 | 1,6300 | 1.032 | 1.693,00 |
| 26/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 17/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 12/2/2021 | 1,7000 | 0,59% | 1,6900 | 1,7100 | 1,6900 | 2.000 | 3.392,00 |
| 11/2/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 1.050 | 1.774,00 |
| 10/2/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 09/2/2021 | 1,6900 | -3,98% | 1,6900 | 1,6900 | 1,6900 | 200 | 338,00 |
| 08/2/2021 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 05/2/2021 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 04/2/2021 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 03/2/2021 | 1,7600 | 8,64% | 1,7600 | 1,7600 | 1,7600 | 140 | 246,00 |
| 02/2/2021 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 01/2/2021 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/1/2021 | 1,6200 | 0,00% | 1,6300 | 1,6300 | 1,6200 | 400 | 648,00 |
| 28/1/2021 | 1,6200 | 5,19% | 1,6200 | 1,6300 | 1,6200 | 1.113 | 1.812,00 |
| 27/1/2021 | 1,5400 | -3,75% | 1,6100 | 1,6100 | 1,5400 | 1.500 | 2.382,00 |
| 26/1/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/1/2021 | 1,6000 | -5,33% | 1,6500 | 1,6500 | 1,6000 | 1.500 | 2.444,00 |
| 22/1/2021 | 1,6900 | 3,05% | 1,6800 | 1,7100 | 1,6800 | 2.900 | 4.904,00 |
| 21/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 20/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 19/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 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 |
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.% |
|---|