| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,5000 | -9,72 % | -0,7000 | 305 |
| ΝΤΟΠΛΕΡ | 0,8350 | -5,11 % | -0,0450 | 18.372 |
| ΕΛΙΝ | 2,4600 | -4,28 % | -0,1100 | 23.275 |
| ΜΙΝ | 0,7340 | -3,17 % | -0,0240 | 3.091 |
| ΙΛΥΔΑ | 5,1200 | -3,03 % | -0,1600 | 18.590 |
| ΓΕΒΚΑ | 2,3500 | -2,49 % | -0,0600 | 15.771 |
| QLCO | 6,4700 | -2,12 % | -0,1400 | 66.372 |
| ΑΛΦΑ | 3,9080 | -2,06 % | -0,0820 | 8.358.934 |
| ΑΤΤΙΚΑ | 1,9400 | -2,02 % | -0,0400 | 15.433 |
| ΟΡΙΛΙΝΑ | 0,8400 | -1,87 % | -0,0160 | 17.700 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,3000 €
-0,0400 (-1,71%)
- Άνοιγμα 2,3200
- Υψηλό 2,3200
- Χαμηλό 2,3000
- Όγκος 2.700
- Τζίρος 6.219 €
- Πράξεις 26
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/10/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 12/10/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 11/10/2018 | 2,2800 | 8,57% | 2,3000 | 2,3000 | 2,2800 | 649 | 1.489,00 |
| 10/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 09/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 14 | 29,00 |
| 05/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 499 | 1.047,00 |
| 04/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 03/10/2018 | 2,1000 | -3,67% | 2,1800 | 2,1800 | 2,1000 | 14.690 | 31.398,00 |
| 02/10/2018 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 01/10/2018 | 2,1800 | -6,03% | 2,1800 | 2,1800 | 2,1800 | 1.000 | 2.180,00 |
| 28/9/2018 | 2,3200 | 9,43% | 2,3200 | 2,3200 | 2,3200 | 90 | 208,00 |
| 27/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 26/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 25/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 24/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 21/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 20/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 19/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 18/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 17/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 14/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 13/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 12/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 200 | 424,00 |
| 11/9/2018 | 2,1200 | 1,92% | 2,1200 | 2,1200 | 2,1200 | 150 | 318,00 |
| 10/9/2018 | 2,0800 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 80 | 160,00 |
| 07/9/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 06/9/2018 | 2,0800 | 0,00% | 2,0600 | 2,1600 | 1,9000 | 60 | 123,00 |
| 05/9/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 04/9/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 03/9/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 31/8/2018 | 2,0800 | -6,31% | 2,1800 | 2,1800 | 2,0000 | 128 | 265,00 |
| 30/8/2018 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 29/8/2018 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 28/8/2018 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/8/2018 | 2,2200 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1 | 2,00 |
| 24/8/2018 | 2,2200 | 3,74% | 2,0400 | 2,2200 | 2,0400 | 400 | 834,00 |
| 23/8/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 30 | 64,00 |
| 22/8/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 21/8/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 20/8/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 17/8/2018 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,1400 | 204 | 438,00 |
| 16/8/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 14/8/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 13/8/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 10/8/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 09/8/2018 | 2,1600 | 0,93% | 2,1600 | 2,1600 | 2,1400 | 200 | 431,00 |
| 08/8/2018 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1400 | 230 | 492,00 |
| 07/8/2018 | 2,1600 | 6,93% | 2,1600 | 2,1600 | 2,1600 | 110 | 237,00 |
| 06/8/2018 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 03/8/2018 | 2,0200 | -2,88% | 2,0200 | 2,1600 | 2,0200 | 113 | 228,00 |
| 02/8/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 01/8/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 31/7/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 30/7/2018 | 2,0800 | -7,14% | 2,0400 | 2,2000 | 2,0400 | 530 | 1.093,00 |
| 27/7/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2000 | 85 | 189,00 |
| 26/7/2018 | 2,2400 | 3,70% | 1,9500 | 2,2400 | 1,9500 | 140 | 310,00 |
| 25/7/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 24/7/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 23/7/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 250 | 540,00 |
| 20/7/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 19/7/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 18/7/2018 | 2,1600 | 0,93% | 2,1200 | 2,1800 | 2,1200 | 5.120 | 10.957,00 |
| 17/7/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 16/7/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 13/7/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 12/7/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 11/7/2018 | 2,1400 | 9,74% | 2,1400 | 2,1400 | 2,1400 | 100 | 214,00 |
| 10/7/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 09/7/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 06/7/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 05/7/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 04/7/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 03/7/2018 | 1,9500 | 1,04% | 1,9900 | 1,9900 | 1,9500 | 2.309 | 4.514,00 |
| 02/7/2018 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 11 | 21,00 |
| 29/6/2018 | 1,9300 | 0,52% | 1,9400 | 1,9400 | 1,9300 | 900 | 1.741,00 |
| 28/6/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 27/6/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 26/6/2018 | 1,9200 | -7,69% | 1,9100 | 1,9900 | 1,9100 | 650 | 1.256,00 |
| 25/6/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 22/6/2018 | 2,0800 | -4,59% | 2,0800 | 2,0800 | 2,0800 | 1.848 | 3.843,00 |
| 21/6/2018 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 20/6/2018 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 19/6/2018 | 2,1800 | -0,91% | 2,1600 | 2,1800 | 2,1600 | 1.000 | 2.176,00 |
| 18/6/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/6/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 14/6/2018 | 2,2000 | 2,80% | 2,2000 | 2,2000 | 2,2000 | 800 | 1.760,00 |
| 13/6/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 12/6/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 11/6/2018 | 2,1400 | -1,83% | 2,0800 | 2,1400 | 2,0800 | 1.750 | 3.715,00 |
| 08/6/2018 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 07/6/2018 | 2,1800 | 0,93% | 2,1800 | 2,1800 | 2,1800 | 400 | 872,00 |
| 06/6/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 05/6/2018 | 2,1600 | 3,85% | 2,0800 | 2,1800 | 2,0800 | 4.630 | 9.930,00 |
| 04/6/2018 | 2,0800 | 4,52% | 2,0600 | 2,0800 | 2,0600 | 650 | 1.349,00 |
| 01/6/2018 | 1,9900 | 9,94% | 1,9900 | 1,9900 | 1,9900 | 130 | 258,00 |
| 31/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 30/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 29/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 25/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 290 | 524,00 |
| 24/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 23/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 22/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 50 | 90,00 |
| 21/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 18/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 17/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 433 | 783,00 |
| 16/5/2018 | 1,8100 | -7,18% | 1,8100 | 1,8100 | 1,8100 | 250 | 452,00 |
| 15/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 14/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 11/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 10/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 09/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 08/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9300 | 550 | 1.071,00 |
| 07/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 350 | 682,00 |
| 04/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 1.000 | 1.950,00 |
| 03/5/2018 | 1,9500 | 0,52% | 1,9500 | 1,9600 | 1,9400 | 5.240 | 10.208,00 |
| 02/5/2018 | 1,9400 | 0,00% | 1,9700 | 1,9700 | 1,9400 | 1.650 | 3.205,00 |
| 30/4/2018 | 1,9400 | 9,60% | 1,7800 | 1,9400 | 1,7800 | 6.010 | 11.617,00 |
| 27/4/2018 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/4/2018 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 25/4/2018 | 1,7700 | -9,69% | 1,7800 | 1,7900 | 1,7700 | 370 | 655,00 |
| 24/4/2018 | 1,9600 | 0,00% | 1,7700 | 1,7900 | 1,7700 | 80 | 142,00 |
| 23/4/2018 | 1,9600 | 8,89% | 1,9600 | 1,9600 | 1,9600 | 200 | 392,00 |
| 20/4/2018 | 1,8000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 20 | 39,00 |
| 19/4/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/4/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 17/4/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/4/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/4/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/4/2018 | 1,8000 | -3,23% | 1,8000 | 1,8000 | 1,8000 | 190 | 342,00 |
| 11/4/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 10/4/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 05/4/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 04/4/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 03/4/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 29/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 28/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 27/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 26/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 23/3/2018 | 1,8600 | 0,00% | 1,7900 | 1,8600 | 1,7900 | 1.100 | 1.993,00 |
| 22/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 21/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 20/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 19/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 16/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 15/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 14/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 13/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 12/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 100 | 186,00 |
| 09/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 290 | 539,00 |
| 08/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 07/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 06/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 05/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 01/3/2018 | 1,8600 | 2,76% | 1,8500 | 1,8600 | 1,8500 | 1.091 | 2.029,00 |
| 28/2/2018 | 1,8100 | 0,56% | 1,8000 | 1,9800 | 1,8000 | 640 | 1.159,00 |
| 27/2/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 26/2/2018 | 1,8000 | -1,64% | 1,8000 | 1,8300 | 1,8000 | 1.807 | 3.252,00 |
| 23/2/2018 | 1,8300 | 4,57% | 1,8300 | 1,8400 | 1,8300 | 506 | 926,00 |
| 22/2/2018 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 21/2/2018 | 1,7500 | -1,69% | 1,7500 | 1,7500 | 1,7500 | 580 | 1.015,00 |
| 20/2/2018 | 1,7800 | 3,49% | 1,7800 | 1,7800 | 1,7600 | 1.550 | 2.758,00 |
| 16/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 15/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 14/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 13/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 12/2/2018 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 1.000 | 1.720,00 |
| 09/2/2018 | 1,7000 | -3,95% | 1,7000 | 1,7000 | 1,7000 | 1.000 | 1.700,00 |
| 08/2/2018 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 07/2/2018 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 40 | 70,00 |
| 06/2/2018 | 1,7700 | -2,75% | 1,7200 | 1,9000 | 1,7200 | 1.150 | 2.030,00 |
| 05/2/2018 | 1,8200 | -9,00% | 1,8200 | 1,8200 | 1,8200 | 1.400 | 2.548,00 |
| 02/2/2018 | 2,0000 | 5,26% | 1,9500 | 2,0000 | 1,9500 | 5.000 | 9.890,00 |
| 01/2/2018 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 31/1/2018 | 1,9000 | 3,26% | 1,8900 | 1,9000 | 1,8900 | 2.249 | 4.272,00 |
| 30/1/2018 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 29/1/2018 | 1,8400 | 0,00% | 1,8000 | 1,8800 | 1,8000 | 13 | 23,00 |
| 26/1/2018 | 1,8400 | 2,22% | 1,8500 | 1,8500 | 1,8400 | 1.150 | 2.126,00 |
| 25/1/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 290 | 522,00 |
| 24/1/2018 | 1,8000 | -2,70% | 1,8000 | 1,8000 | 1,8000 | 2.010 | 3.618,00 |
| 23/1/2018 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 22/1/2018 | 1,8500 | 2,78% | 1,8400 | 1,8500 | 1,8400 | 250 | 462,00 |
| 19/1/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/1/2018 | 1,8000 | 4,65% | 1,7500 | 1,8000 | 1,7500 | 400 | 710,00 |
| 17/1/2018 | 1,7200 | -1,71% | 1,7200 | 1,7500 | 1,7200 | 450 | 775,00 |
| 16/1/2018 | 1,7500 | 2,94% | 1,7200 | 1,7500 | 1,7200 | 200 | 347,00 |
| 15/1/2018 | 1,7000 | 0,00% | 1,6800 | 1,7000 | 1,6800 | 2.200 | 3.700,00 |
| 12/1/2018 | 1,7000 | 6,25% | 1,6200 | 1,7000 | 1,6200 | 1.801 | 2.995,00 |
| 11/1/2018 | 1,6000 | -4,19% | 1,6000 | 1,6000 | 1,6000 | 1.000 | 1.600,00 |
| 10/1/2018 | 1,6700 | 2,45% | 1,5300 | 1,6700 | 1,5300 | 1.550 | 2.581,00 |
| 09/1/2018 | 1,6300 | 9,40% | 1,5300 | 1,6300 | 1,5300 | 320 | 519,00 |
| 08/1/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 05/1/2018 | 1,4900 | 9,56% | 1,4900 | 1,4900 | 1,4900 | 300 | 447,00 |
| 04/1/2018 | 1,3600 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 20 | 28,00 |
| 03/1/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/1/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 29/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 28/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 27/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 22/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 20/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 18/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 100 | 136,00 |
| 15/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 13/12/2017 | 1,3600 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1 | 1,00 |
| 12/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 11/12/2017 | 1,3600 | 0,00% | 1,2300 | 1,3600 | 1,2300 | 950 | 1.291,00 |
| 08/12/2017 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 51 | 71,00 |
| 07/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 06/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 05/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 04/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 01/12/2017 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 49 | 67,00 |
| 30/11/2017 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 150 | 204,00 |
| 29/11/2017 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 200 | 276,00 |
| 28/11/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/11/2017 | 1,4000 | 4,48% | 1,4000 | 1,4000 | 1,4000 | 200 | 280,00 |
| 24/11/2017 | 1,3400 | 1,52% | 1,3400 | 1,4500 | 1,3400 | 1.250 | 1.680,00 |
| 23/11/2017 | 1,3200 | -9,59% | 1,3200 | 1,3200 | 1,3200 | 399 | 526,00 |
| 22/11/2017 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,3600 | 1.301 | 1.899,00 |
| 21/11/2017 | 1,4600 | -7,59% | 1,5000 | 1,5700 | 1,4600 | 2.460 | 3.666,00 |
| 20/11/2017 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 17/11/2017 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 16/11/2017 | 1,5800 | -0,63% | 1,5700 | 1,5800 | 1,5700 | 300 | 472,00 |
| 15/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 14/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 13/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 10/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 09/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 400 | 636,00 |
| 06/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 03/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 02/11/2017 | 1,5900 | 9,66% | 1,4500 | 1,5900 | 1,4500 | 900 | 1.403,00 |
| 01/11/2017 | 1,4500 | 5,07% | 1,3900 | 1,4500 | 1,3000 | 891 | 1.220,00 |
| 31/10/2017 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 30/10/2017 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 27/10/2017 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 209 | 288,00 |
| 26/10/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/10/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 100 | 140,00 |
| 24/10/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/10/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/10/2017 | 1,4000 | -1,41% | 1,2800 | 1,4200 | 1,2800 | 222 | 312,00 |
| 19/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 200 | 284,00 |
| 18/10/2017 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 680 | 955,00 |
| 17/10/2017 | 1,4200 | -4,05% | 1,4200 | 1,4200 | 1,4200 | 210 | 298,00 |
| 16/10/2017 | 1,4800 | 0,00% | 1,5000 | 1,5300 | 1,4800 | 1.500 | 2.252,00 |
| 13/10/2017 | 1,4800 | -9,76% | 1,6400 | 1,6400 | 1,4800 | 548 | 836,00 |
| 12/10/2017 | 1,6400 | 0,00% | 1,7500 | 1,7500 | 1,6400 | 50 | 83,00 |
| 11/10/2017 | 1,6400 | -2,96% | 1,5300 | 1,6400 | 1,5300 | 117 | 190,00 |
| 10/10/2017 | 1,6900 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 100 | 153,00 |
| 09/10/2017 | 1,6900 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 2 | 3,00 |
| 06/10/2017 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/10/2017 | 1,6900 | 0,00% | 1,8000 | 1,8000 | 1,7900 | 10 | 17,00 |
| 04/10/2017 | 1,6900 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 5 | 9,00 |
| 03/10/2017 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 02/10/2017 | 1,6900 | 0,00% | 1,7900 | 1,8400 | 1,7900 | 50 | 89,00 |
| 29/9/2017 | 1,6900 | 0,00% | 1,7900 | 1,7900 | 1,7000 | 109 | 186,00 |
| 28/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 1 | 1,00 |
| 27/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 10 | 17,00 |
| 26/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 5 | 8,00 |
| 25/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 5 | 8,00 |
| 22/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 10 | 17,00 |
| 21/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 9 | 15,00 |
| 20/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 1 | 1,00 |
| 19/9/2017 | 1,6900 | 0,00% | 1,6000 | 1,6900 | 1,6000 | 900 | 1.509,00 |
| 18/9/2017 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 15/9/2017 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 10 | 16,00 |
| 14/9/2017 | 1,6900 | 0,60% | 1,6900 | 1,7100 | 1,6900 | 210 | 355,00 |
| 13/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 12/9/2017 | 1,6800 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 1 | 1,00 |
| 11/9/2017 | 1,6800 | 0,00% | 1,7100 | 1,7100 | 1,7000 | 4 | 6,00 |
| 08/9/2017 | 1,6800 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 5 | 8,00 |
| 07/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 06/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 05/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 04/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 01/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 31/8/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 30/8/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 29/8/2017 | 1,6800 | 5,00% | 1,6000 | 1,7100 | 1,6000 | 2.983 | 4.810,00 |
| 28/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.827 | 6.123,00 |
| 25/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 550 | 880,00 |
| 24/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/8/2017 | 1,6000 | 2,56% | 1,5000 | 1,6000 | 1,5000 | 340 | 530,00 |
| 18/8/2017 | 1,5600 | 0,00% | 1,5000 | 1,5600 | 1,5000 | 1.000 | 1.518,00 |
| 17/8/2017 | 1,5600 | 5,41% | 1,4800 | 1,5600 | 1,4800 | 1.043 | 1.551,00 |
| 16/8/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 14/8/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 11/8/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 10/8/2017 | 1,4800 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 5.107 | 7.466,00 |
| 09/8/2017 | 1,4800 | 4,96% | 1,4000 | 1,4800 | 1,4000 | 3.050 | 4.338,00 |
| 08/8/2017 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 07/8/2017 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 04/8/2017 | 1,4100 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 2.500 | 3.528,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΓΕΚΤΕΡΝΑ | 27,5400 | 8,00 % | 2,0400 | 904.752 |
| ΜΟΥΖΚ | 0,6300 | 5,88 % | 0,0350 | 2.250 |
| ΡΕΒΟΙΛ | 1,8200 | 5,20 % | 0,0900 | 172.578 |
| ΝΑΚΑΣ | 3,7000 | 4,52 % | 0,1600 | 517 |
| DIMAND | 11,6500 | 4,02 % | 0,4500 | 63.989 |
| ΣΑΝΜΕΖΖ | 0,1970 | 3,47 % | 0,0066 | 41.133 |
| ΙΝΤΚΑ | 3,7200 | 3,19 % | 0,1150 | 220.185 |
| ACAG | 6,4700 | 3,03 % | 0,1900 | 57.401 |
| ΚΟΥΑΛ | 1,3600 | 3,03 % | 0,0400 | 158.826 |
| ΕΤΕ | 14,6400 | 2,49 % | 0,3550 | 3.344.483 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 14,6400 | 2,49 % | 0,3550 | 48.251.853 |
| ΠΕΙΡ | 7,8900 | 0,54 % | 0,0420 | 36.256.548 |
| ΑΛΦΑ | 3,9080 | -2,06 % | -0,0820 | 32.724.720 |
| ΕΥΡΩΒ | 3,8000 | 0,26 % | 0,0100 | 25.671.523 |
| ΓΕΚΤΕΡΝΑ | 27,5400 | 8,00 % | 2,0400 | 24.218.304 |
| TITC | 55,1000 | 0,00 % | 0,0000 | 10.475.005 |
| ΜΠΕΛΑ | 27,6200 | -0,29 % | -0,0800 | 10.275.693 |
| ΔΕΗ | 18,2000 | 0,28 % | 0,0500 | 9.058.726 |
| ΟΠΑΠ | 18,1600 | -0,66 % | -0,1200 | 8.909.137 |
| MTLN | 43,5000 | 0,74 % | 0,3200 | 7.297.303 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,9080 | -2,06 % | 8.358.934 | 32,72εκ. |
| ΕΥΡΩΒ | 3,8000 | 0,26 % | 6.782.371 | 25,67εκ. |
| ΠΕΙΡ | 7,8900 | 0,54 % | 4.616.675 | 36,26εκ. |
| ΕΤΕ | 14,6400 | 2,49 % | 3.344.483 | 48,25εκ. |
| ΙΝΛΟΤ | 1,0780 | -0,37 % | 1.484.162 | 1,60εκ. |
| ΓΕΚΤΕΡΝΑ | 27,5400 | 8,00 % | 904.752 | 24,22εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4625 | 1,20 % | 774.881 | 362,3χιλ. |
| BOCHGR | 8,5400 | 1,67 % | 651.645 | 5,53εκ. |
| ΑΒΑΞ | 3,2300 | 1,25 % | 604.262 | 1,96εκ. |
| ΔΕΗ | 18,2000 | 0,28 % | 497.687 | 9,06εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΓΕΚΤΕΡΝΑ | 27,5400 | 8,00 % | 904.752 | 0,87 % |
| ΡΕΒΟΙΛ | 1,8200 | 5,20 % | 172.578 | 0,79 % |
| ΕΚΤΕΡ | 3,7850 | 0,93 % | 177.915 | 0,64 % |
| ΚΟΥΑΛ | 1,3600 | 3,03 % | 158.826 | 0,45 % |
| EIS | 1,9640 | -1,50 % | 68.468 | 0,45 % |
| ΑΒΑΞ | 3,2300 | 1,25 % | 604.262 | 0,41 % |
| ΠΑΠ | 3,8000 | 0,26 % | 103.097 | 0,38 % |
| ΠΕΙΡ | 7,8900 | 0,54 % | 4.616.675 | 0,37 % |
| ΕΤΕ | 14,6400 | 2,49 % | 3.344.483 | 0,37 % |
| ΑΛΦΑ | 3,9080 | -2,06 % | 8.358.934 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,7800 | 0,65 % | 3.336 | 9,03 % |
| ΠΑΙΡ | 0,9380 | -1,26 % | 5.372 | 8,84 % |
| ΓΕΚΤΕΡΝΑ | 27,5400 | 8,00 % | 904.752 | 8,24 % |
| ΝΤΟΠΛΕΡ | 0,8350 | -5,11 % | 18.372 | 6,82 % |
| ΜΑΣΤΙΧΑ | 1,4800 | 0,00 % | 940 | 6,76 % |
| DIMAND | 11,6500 | 4,02 % | 63.989 | 6,70 % |
| ΜΙΝ | 0,7340 | -3,17 % | 3.091 | 6,60 % |
| ΝΑΚΑΣ | 3,7000 | 4,52 % | 517 | 5,65 % |
| ΡΕΒΟΙΛ | 1,8200 | 5,20 % | 172.578 | 5,49 % |
| ΚΡΙ | 19,9600 | -0,94 % | 23.413 | 5,26 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|