| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,4200 €
0,1000 (4,31%)
- Άνοιγμα 2,2800
- Υψηλό 2,4200
- Χαμηλό 2,2600
- Όγκος 5.910
- Τζίρος 13.608 €
- Πράξεις 13
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | |
| 30/10/2019 | 2,2000 | 3,77% | 2,1000 | 2,2000 | 2,1000 | 28 | 59,30 |
| 29/10/2019 | 2,1200 | 0,95% | 2,1000 | 2,1400 | 2,1000 | 270 | 569,08 |
| 25/10/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 24/10/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 23/10/2019 | 2,1000 | -4,55% | 2,1200 | 2,1400 | 2,1000 | 2.711 | 5.711,90 |
| 22/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 699 | 1.537,80 |
| 21/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 117 | 257,40 |
| 17/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 14/10/2019 | 2,2000 | -4,35% | 2,1800 | 2,2400 | 2,1800 | 120 | 262,80 |
| 11/10/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 10/10/2019 | 2,3000 | 5,50% | 2,3000 | 2,3000 | 2,3000 | 20 | 46,00 |
| 09/10/2019 | 2,1800 | -2,68% | 2,2400 | 2,2400 | 2,1800 | 720 | 1.572,00 |
| 08/10/2019 | 2,2400 | -1,75% | 2,2400 | 2,2600 | 2,2400 | 150 | 337,00 |
| 07/10/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 04/10/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 03/10/2019 | 2,2800 | 3,64% | 2,2600 | 2,3000 | 2,2600 | 50 | 113,80 |
| 02/10/2019 | 2,2000 | -2,65% | 2,1400 | 2,2000 | 2,0800 | 2.190 | 4.628,20 |
| 01/10/2019 | 2,2600 | -0,88% | 2,2800 | 2,2800 | 2,2600 | 347 | 785,02 |
| 30/9/2019 | 2,2800 | -1,72% | 2,2800 | 2,2800 | 2,2800 | 500 | 1.140,00 |
| 27/9/2019 | 2,3200 | -0,85% | 2,3200 | 2,3200 | 2,3200 | 200 | 464,00 |
| 26/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 25/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 24/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 1 | 2,34 |
| 23/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 20/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 19/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 18/9/2019 | 2,3400 | 8,33% | 2,3000 | 2,3400 | 2,3000 | 1.999 | 4.655,70 |
| 17/9/2019 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 16/9/2019 | 2,1600 | -8,47% | 2,1600 | 2,1600 | 2,1400 | 100 | 215,00 |
| 13/9/2019 | 2,3600 | 0,00% | 2,3400 | 2,4000 | 2,2000 | 250 | 574,40 |
| 12/9/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 11/9/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 10/9/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 09/9/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 06/9/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 05/9/2019 | 2,3600 | 7,27% | 2,3800 | 2,3800 | 2,3600 | 50 | 118,60 |
| 04/9/2019 | 2,2000 | 0,00% | 2,2000 | 2,2600 | 2,2000 | 2.386 | 5.264,20 |
| 03/9/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 02/9/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 650 | 1.430,00 |
| 30/8/2019 | 2,2000 | -5,98% | 2,2000 | 2,2000 | 2,2000 | 400 | 880,00 |
| 29/8/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|