| 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 |
|---|---|---|---|---|---|---|---|
| 06/6/2017 | 1,3400 | 6,35% | 1,2500 | 1,3400 | 1,2500 | 340 | 448,00 |
| 02/6/2017 | 1,2600 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 40 | 51,00 |
| 01/6/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/5/2017 | 1,2600 | 0,80% | 1,1900 | 1,2600 | 1,1900 | 1.000 | 1.254,00 |
| 30/5/2017 | 1,2500 | -1,57% | 1,1900 | 1,2600 | 1,1900 | 660 | 822,00 |
| 29/5/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 26/5/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 25/5/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 24/5/2017 | 1,2700 | 0,79% | 1,2000 | 1,3000 | 1,1800 | 2.976 | 3.534,00 |
| 23/5/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 22/5/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 19/5/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 50 | 63,00 |
| 18/5/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 17/5/2017 | 1,2600 | 5,00% | 1,2000 | 1,2600 | 1,2000 | 1.370 | 1.705,00 |
| 16/5/2017 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1800 | 950 | 1.131,00 |
| 15/5/2017 | 1,1800 | 5,36% | 1,0700 | 1,1800 | 1,0700 | 1.700 | 1.890,00 |
| 12/5/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 11/5/2017 | 1,1200 | -3,45% | 1,1200 | 1,2000 | 1,1000 | 225 | 252,00 |
| 10/5/2017 | 1,1600 | 6,42% | 1,0800 | 1,1700 | 1,0800 | 978 | 1.106,00 |
| 09/5/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 08/5/2017 | 1,0900 | 9,44% | 0,9100 | 1,0900 | 0,9100 | 800 | 859,00 |
| 05/5/2017 | 0,9960 | 0,00% | 0,9960 | 0,9960 | 0,9960 | ,00 | |
| 04/5/2017 | 0,9960 | 2,68% | 0,9500 | 1,0500 | 0,9500 | 6.052 | 6.011,00 |
| 03/5/2017 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 750 | 727,00 |
| 02/5/2017 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 28/4/2017 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 27/4/2017 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 26/4/2017 | 0,9700 | 0,00% | 0,9990 | 0,9990 | 0,9990 | 50 | 49,00 |
| 25/4/2017 | 0,9700 | 6,59% | 0,9690 | 0,9860 | 0,9690 | 520 | 504,00 |
| 24/4/2017 | 0,9100 | 0,00% | 0,9990 | 0,9990 | 0,9990 | 50 | 49,00 |
| 21/4/2017 | 0,9100 | 0,11% | 0,9100 | 0,9100 | 0,9100 | 2.060 | 1.874,00 |
| 20/4/2017 | 0,9090 | 0,00% | 0,9680 | 0,9680 | 0,9680 | 100 | 96,00 |
| 19/4/2017 | 0,9090 | 0,00% | 0,9090 | 0,9090 | 0,9090 | ,00 | |
| 18/4/2017 | 0,9090 | -10,00% | 0,9090 | 0,9090 | 0,9090 | 992 | 901,00 |
| 13/4/2017 | 1,0100 | -1,94% | 0,9270 | 1,1300 | 0,9270 | 3.250 | 3.122,00 |
| 12/4/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 11/4/2017 | 1,0300 | 6,51% | 0,9500 | 1,0300 | 0,9500 | 1.600 | 1.562,00 |
| 10/4/2017 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 07/4/2017 | 0,9670 | 8,53% | 0,9500 | 0,9800 | 0,9500 | 1.000 | 963,00 |
| 06/4/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 05/4/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 04/4/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 03/4/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 31/3/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 30/3/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 29/3/2017 | 0,8910 | -10,00% | 0,8910 | 0,8910 | 0,8910 | 453 | 403,00 |
| 28/3/2017 | 0,9900 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 5 | 4,00 |
| 27/3/2017 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 24/3/2017 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 23/3/2017 | 0,9900 | -9,17% | 0,9900 | 0,9900 | 0,9900 | 635 | 628,00 |
| 22/3/2017 | 1,0900 | -9,92% | 1,0900 | 1,0900 | 1,0900 | 400 | 436,00 |
| 21/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 20/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 17/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 16/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 15/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 14/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 13/3/2017 | 1,2100 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 2 | 2,00 |
| 10/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 07/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 03/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 02/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 01/3/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 28/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 24/2/2017 | 1,2100 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 1 | 1,00 |
| 23/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 22/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 21/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 20/2/2017 | 1,2100 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 2 | 2,00 |
| 17/2/2017 | 1,2100 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 2 | 2,00 |
| 16/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 15/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 14/2/2017 | 1,2100 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 6 | 6,00 |
| 13/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 10/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 09/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 08/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 07/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 06/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 03/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 02/2/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 01/2/2017 | 1,2100 | 0,00% | 1,0900 | 1,0900 | 1,0900 | 1 | 1,00 |
| 31/1/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 30/1/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/1/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/1/2017 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 25/1/2017 | 1,2100 | -9,70% | 1,2100 | 1,2100 | 1,2100 | 1 | 1,21 |
| 24/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 23/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 20/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 19/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 18/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 17/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 16/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 13/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 12/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 11/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 10/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 09/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 05/1/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 04/1/2017 | 1,3400 | -9,46% | 1,3400 | 1,3400 | 1,3400 | 1 | 1,00 |
| 03/1/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 02/1/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 30/12/2016 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 29/12/2016 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 28/12/2016 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 27/12/2016 | 1,4800 | 6,47% | 1,4800 | 1,4800 | 1,4800 | 6 | 8,88 |
| 23/12/2016 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 22/12/2016 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 21/12/2016 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 20/12/2016 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 19/12/2016 | 1,3900 | 7,75% | 1,3900 | 1,3900 | 1,3900 | 10 | 13,90 |
| 16/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 15/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 14/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 13/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 12/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 09/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 08/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 07/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 06/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 05/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 02/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 01/12/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 30/11/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 29/11/2016 | 1,2900 | 8,40% | 1,2900 | 1,2900 | 1,2900 | 10 | 12,90 |
| 28/11/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 25/11/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 24/11/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 23/11/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 22/11/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 21/11/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 18/11/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/11/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 16/11/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 15/11/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 14/11/2016 | 1,1900 | -7,75% | 1,1900 | 1,1900 | 1,1900 | 2 | 2,38 |
| 11/11/2016 | 1,2900 | -9,79% | 1,2900 | 1,2900 | 1,2900 | 1 | 1,29 |
| 10/11/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 09/11/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 08/11/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/11/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 04/11/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 03/11/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 02/11/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 01/11/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 31/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 27/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 26/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 25/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 24/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 21/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 20/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 4.300 | 6.149,00 |
| 19/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 18/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 17/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 14/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 13/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 12/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 11/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 10/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 07/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 06/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 05/10/2016 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 04/10/2016 | 1,4300 | -9,49% | 1,4300 | 1,4300 | 1,4300 | 1 | 1,43 |
| 03/10/2016 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 30/9/2016 | 1,5800 | -9,71% | 1,5800 | 1,5800 | 1,5800 | 1 | 1,58 |
| 29/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 28/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 27/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 26/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 23/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 22/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 21/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 20/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 19/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 16/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 15/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 14/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 13/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 12/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 09/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 08/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 07/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 06/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 05/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 02/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 01/9/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 10 | 17,50 |
| 31/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 30/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 29/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 26/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 25/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 24/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 23/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 22/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 19/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 18/8/2016 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 17/8/2016 | 1,7500 | 8,70% | 1,7500 | 1,7500 | 1,7500 | 10 | 17,50 |
| 16/8/2016 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 12/8/2016 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 11/8/2016 | 1,6100 | 8,05% | 1,6100 | 1,6100 | 1,6100 | 10 | 16,10 |
| 10/8/2016 | 1,4900 | 8,76% | 1,4900 | 1,4900 | 1,4900 | 10 | 14,90 |
| 09/8/2016 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 08/8/2016 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 05/8/2016 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 10 | 13,70 |
| 04/8/2016 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 03/8/2016 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 02/8/2016 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | ,00 | |
| 01/8/2016 | 1,3700 | 7,87% | 1,3700 | 1,3700 | 1,3700 | 12 | 16,44 |
| 29/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 28/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 27/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 26/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 25/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 22/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 21/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 20/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 19/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 18/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 15/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 14/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 13/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 12/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 11/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 08/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 07/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 06/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 05/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 04/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 01/7/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 30/6/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 29/6/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 28/6/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 27/6/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 24/6/2016 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 23/6/2016 | 1,2700 | 28,28% | 0,9880 | 1,2700 | 0,9880 | 28 | 28,26 |
| 22/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 21/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 17/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 16/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 15/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 14/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 13/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 10/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 09/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 08/6/2016 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 07/6/2016 | 0,9900 | 28,57% | 0,9900 | 0,9900 | 0,9900 | 10 | 9,90 |
| 06/6/2016 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 03/6/2016 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 02/6/2016 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 01/6/2016 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 31/5/2016 | 0,7700 | 10,00% | 0,7700 | 0,7700 | 0,7700 | 140 | 107,80 |
| 30/5/2016 | 0,7000 | 0,00% | 0,7000 | 0,7700 | 0,7000 | 868 | 618,10 |
| 27/5/2016 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | ,00 | |
| 26/5/2016 | 0,7000 | 0,00% | 0,7000 | 0,7000 | 0,7000 | 50 | 35,00 |
| 25/5/2016 | 0,7000 | -5,15% | 0,7000 | 0,7000 | 0,7000 | 15.892 | 11.124,40 |
| 24/5/2016 | 0,7380 | -9,89% | 0,7380 | 0,7380 | 0,7380 | 98 | 72,32 |
| 23/5/2016 | 0,8190 | -9,90% | 0,9090 | 0,9090 | 0,8190 | 15 | 13,01 |
| 20/5/2016 | 0,9090 | -10,00% | 0,9090 | 0,9090 | 0,9090 | 3 | 2,73 |
| 19/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 18/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 17/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 16/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 13/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 12/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 11/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 10/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 09/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 06/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 05/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 04/5/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 28/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 27/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 26/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 25/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 22/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 21/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 20/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 19/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 18/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 15/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 14/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 13/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 12/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 11/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 08/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 07/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 06/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 05/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 04/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 01/4/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 31/3/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 30/3/2016 | 1,0100 | -9,82% | 1,0100 | 1,0100 | 1,0100 | 50 | 50,50 |
| 29/3/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 24/3/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 23/3/2016 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,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.% |
|---|