| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,1300 | -4,05 % | -0,0900 | 83.506 |
| ΕΛΤΟΝ | 1,8200 | -3,70 % | -0,0700 | 52.258 |
| ΙΑΤΡ | 1,9150 | -3,28 % | -0,0650 | 9.878 |
| ΝΤΟΠΛΕΡ | 0,6550 | -2,96 % | -0,0200 | 2.105 |
| ΜΙΝ | 0,6000 | -2,60 % | -0,0160 | 3.575 |
| ΕΚΤΕΡ | 2,3500 | -2,49 % | -0,0600 | 137.806 |
| ΣΙΔΜΑ | 1,5750 | -2,17 % | -0,0350 | 5.363 |
| ΙΝΤΕΤ | 1,3750 | -1,79 % | -0,0250 | 1.500 |
| ΙΝΛΟΤ | 1,1580 | -1,70 % | -0,0200 | 13.295.723 |
| ΦΑΙΣ | 3,2900 | -1,64 % | -0,0550 | 102.438 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,2200 €
-0,0200 (-0,89%)
- Άνοιγμα 2,2400
- Υψηλό 2,3200
- Χαμηλό 2,2000
- Όγκος 3.684
- Τζίρος 8.240 €
- Πράξεις 40
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 07/10/2025 | 2,2200 | -0,89% | 2,2400 | 2,3200 | 2,2000 | 3.684 | 8.240,12 |
| 06/10/2025 | 2,2400 | -0,88% | 2,2600 | 2,2600 | 2,2200 | 2.336 | 5.249,32 |
| 03/10/2025 | 2,2600 | -1,74% | 2,2600 | 2,3000 | 2,2400 | 2.274 | 5.147,92 |
| 02/10/2025 | 2,3000 | -0,86% | 2,3200 | 2,3400 | 2,2800 | 1.182 | 2.723,60 |
| 01/10/2025 | 2,3200 | 5,45% | 2,2400 | 2,3200 | 2,2400 | 3.880 | 8.827,60 |
| 30/9/2025 | 2,2000 | -10,57% | 2,4200 | 2,4200 | 2,2000 | 15.768 | 35.807,60 |
| 29/9/2025 | 2,4600 | -6,11% | 2,5000 | 2,5200 | 2,4200 | 5.961 | 14.648,76 |
| 26/9/2025 | 2,6200 | 0,77% | 2,7000 | 2,7200 | 2,5200 | 3.500 | 9.197,30 |
| 25/9/2025 | 2,6000 | 0,78% | 2,5400 | 2,6000 | 2,5400 | 2.500 | 6.469,24 |
| 24/9/2025 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 23/9/2025 | 2,5800 | 3,20% | 2,5800 | 2,5800 | 2,3800 | 750 | 1.855,70 |
| 22/9/2025 | 2,5000 | -3,85% | 2,5800 | 2,6000 | 2,5000 | 2.221 | 5.654,16 |
| 19/9/2025 | 2,6000 | 4,00% | 2,5400 | 2,6000 | 2,5200 | 6.088 | 15.583,18 |
| 18/9/2025 | 2,5000 | 5,04% | 2,4600 | 2,5000 | 2,4000 | 4.972 | 12.228,22 |
| 17/9/2025 | 2,3800 | -0,83% | 2,4800 | 2,4800 | 2,3200 | 2.346 | 5.534,02 |
| 16/9/2025 | 2,4000 | -3,23% | 2,4000 | 2,5000 | 2,3400 | 4.520 | 10.819,20 |
| 15/9/2025 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 12/9/2025 | 2,4800 | 1,64% | 2,5000 | 2,5000 | 2,4600 | 2.250 | 5.589,34 |
| 11/9/2025 | 2,4400 | 2,52% | 2,3800 | 2,4800 | 2,3800 | 1.093 | 2.685,82 |
| 10/9/2025 | 2,3800 | -0,83% | 2,4600 | 2,4600 | 2,3800 | 5.317 | 13.220,74 |
| 09/9/2025 | 2,4000 | -0,83% | 2,4000 | 2,4600 | 2,4000 | 550 | 1.324,60 |
| 08/9/2025 | 2,4200 | 4,31% | 2,2800 | 2,4200 | 2,2600 | 5.910 | 13.608,60 |
| 05/9/2025 | 2,3200 | -7,94% | 2,3200 | 2,3200 | 2,3200 | 532 | 1.234,24 |
| 04/9/2025 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 03/9/2025 | 2,5200 | 4,13% | 2,5000 | 2,5200 | 2,5000 | 815 | 2.045,80 |
| 02/9/2025 | 2,4200 | 1,68% | 2,4800 | 2,5200 | 2,3400 | 1.100 | 2.654,68 |
| 01/9/2025 | 2,3800 | -0,83% | 2,3600 | 2,4600 | 2,3600 | 1.755 | 4.180,30 |
| 29/8/2025 | 2,4000 | 0,84% | 2,3800 | 2,5200 | 2,3800 | 3.335 | 8.020,80 |
| 28/8/2025 | 2,3800 | -1,65% | 2,4400 | 2,4600 | 2,3400 | 2.007 | 4.776,52 |
| 27/8/2025 | 2,4200 | 1,68% | 2,4400 | 2,4800 | 2,3600 | 3.279 | 7.936,06 |
| 26/8/2025 | 2,3800 | -5,56% | 2,3800 | 2,3800 | 2,3800 | 780 | 1.856,40 |
| 25/8/2025 | 2,5200 | 2,44% | 2,5200 | 2,5200 | 2,5200 | 265 | 667,80 |
| 22/8/2025 | 2,4600 | 5,13% | 2,4000 | 2,5000 | 2,4000 | 1.480 | 3.651,40 |
| 21/8/2025 | 2,3400 | 2,63% | 2,3000 | 2,4800 | 2,3000 | 1.113 | 2.604,36 |
| 20/8/2025 | 2,2800 | -0,87% | 2,3000 | 2,3200 | 2,2800 | 667 | 1.531,94 |
| 19/8/2025 | 2,3000 | 3,60% | 2,2400 | 2,3200 | 2,2200 | 2.564 | 5.779,24 |
| 18/8/2025 | 2,2200 | -0,89% | 2,2200 | 2,2800 | 2,2200 | 2.219 | 4.946,60 |
| 14/8/2025 | 2,2400 | -2,61% | 2,2400 | 2,2800 | 2,2400 | 1.243 | 2.792,56 |
| 13/8/2025 | 2,3000 | 0,00% | 2,2800 | 2,3200 | 2,2400 | 2.119 | 4.814,72 |
| 12/8/2025 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,3000 | 8 | 18,40 |
| 11/8/2025 | 2,2600 | -0,88% | 2,2200 | 2,2800 | 2,2200 | 1.850 | 4.114,98 |
| 08/8/2025 | 2,2800 | 2,70% | 2,3000 | 2,3000 | 2,2200 | 182 | 416,44 |
| 07/8/2025 | 2,2200 | -3,48% | 2,2400 | 2,2400 | 2,2200 | 675 | 1.500,50 |
| 06/8/2025 | 2,3000 | 0,88% | 2,3000 | 2,3200 | 2,3000 | 1.100 | 2.537,16 |
| 05/8/2025 | 2,2800 | 0,88% | 2,2000 | 2,2800 | 2,1600 | 1.315 | 2.878,48 |
| 04/8/2025 | 2,2600 | 0,89% | 2,1800 | 2,2600 | 2,1800 | 1.467 | 3.304,38 |
| 01/8/2025 | 2,2400 | -2,61% | 2,2400 | 2,2400 | 2,2400 | 50 | 112,00 |
| 31/7/2025 | 2,3000 | 0,00% | 2,3000 | 2,3200 | 2,2600 | 2.100 | 4.838,00 |
| 30/7/2025 | 2,3000 | 3,60% | 2,2000 | 2,3000 | 2,2000 | 789 | 1.754,06 |
| 29/7/2025 | 2,2200 | -3,48% | 2,2200 | 2,2200 | 2,2200 | 250 | 555,00 |
| 28/7/2025 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,2200 | 4.750 | 10.684,00 |
| 25/7/2025 | 2,3400 | -3,31% | 2,2600 | 2,3400 | 2,2200 | 2.565 | 5.816,66 |
| 24/7/2025 | 2,4200 | 0,00% | 2,4600 | 2,4800 | 2,4200 | 475 | 1.162,50 |
| 23/7/2025 | 2,4200 | -0,82% | 2,4400 | 2,4400 | 2,4000 | 1.125 | 2.725,00 |
| 22/7/2025 | 2,4400 | 1,67% | 2,4200 | 2,4600 | 2,3200 | 7.701 | 18.556,74 |
| 21/7/2025 | 2,4000 | 0,84% | 2,3800 | 2,4400 | 2,3800 | 6.795 | 16.338,80 |
| 18/7/2025 | 2,3800 | 3,48% | 2,3600 | 2,3800 | 2,2800 | 4.026 | 9.442,18 |
| 17/7/2025 | 2,3000 | 0,88% | 2,3000 | 2,3200 | 2,2800 | 6.900 | 15.839,04 |
| 16/7/2025 | 2,2800 | 0,88% | 2,2800 | 2,3000 | 2,2600 | 8.172 | 18.617,04 |
| 15/7/2025 | 2,2600 | 2,73% | 2,2000 | 2,2600 | 2,2000 | 3.750 | 8.407,30 |
| 14/7/2025 | 2,2000 | -0,90% | 2,2000 | 2,2400 | 2,2000 | 4.600 | 10.138,08 |
| 11/7/2025 | 2,2200 | 1,83% | 2,2000 | 2,2200 | 2,2000 | 3.900 | 8.626,96 |
| 10/7/2025 | 2,1800 | 3,81% | 2,1600 | 2,2000 | 2,1400 | 3.685 | 8.042,52 |
| 09/7/2025 | 2,1000 | 1,94% | 2,1000 | 2,1400 | 2,1000 | 3.879 | 8.203,86 |
| 08/7/2025 | 2,0600 | -0,96% | 2,0800 | 2,1000 | 2,0600 | 4.584 | 9.519,04 |
| 07/7/2025 | 2,0800 | 0,97% | 2,0600 | 2,1000 | 2,0600 | 2.400 | 5.010,00 |
| 04/7/2025 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 100 | 206,00 |
| 03/7/2025 | 2,0600 | 0,98% | 2,0200 | 2,0600 | 2,0000 | 49.022 | 98.190,32 |
| 02/7/2025 | 2,0400 | 0,00% | 2,0600 | 2,0600 | 2,0200 | 2.201 | 4.453,66 |
| 01/7/2025 | 2,0400 | 0,99% | 2,0400 | 2,0400 | 2,0400 | 75 | 153,00 |
| 30/6/2025 | 2,0200 | -1,94% | 2,0600 | 2,0600 | 2,0000 | 792 | 1.601,52 |
| 27/6/2025 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0200 | 681 | 1.396,26 |
| 26/6/2025 | 2,0600 | 1,98% | 2,0400 | 2,0600 | 2,0400 | 317 | 649,90 |
| 25/6/2025 | 2,0200 | -0,98% | 2,0200 | 2,0400 | 1,9600 | 2.248 | 4.514,30 |
| 24/6/2025 | 2,0400 | 0,99% | 2,0400 | 2,0400 | 2,0400 | 2 | 4,08 |
| 23/6/2025 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 20/6/2025 | 2,0200 | -2,88% | 2,0200 | 2,0400 | 1,9600 | 2.242 | 4.410,76 |
| 19/6/2025 | 2,0800 | 0,97% | 2,0800 | 2,0800 | 2,0200 | 7 | 14,50 |
| 18/6/2025 | 2,0600 | 1,98% | 2,0400 | 2,0600 | 2,0400 | 1.505 | 3.070,26 |
| 17/6/2025 | 2,0200 | 2,54% | 2,0000 | 2,0200 | 2,0000 | 791 | 1.596,54 |
| 16/6/2025 | 1,9700 | -1,01% | 1,9800 | 1,9900 | 1,9700 | 1.333 | 2.642,91 |
| 13/6/2025 | 1,9900 | 0,00% | 2,0400 | 2,0400 | 1,9400 | 3.476 | 6.766,20 |
| 12/6/2025 | 1,9900 | -2,45% | 2,0000 | 2,0200 | 1,9400 | 5.782 | 11.419,56 |
| 11/6/2025 | 2,0400 | -0,97% | 2,0600 | 2,0600 | 2,0200 | 1.227 | 2.506,58 |
| 10/6/2025 | 2,0600 | 0,98% | 2,0600 | 2,0600 | 2,0600 | 5 | 10,30 |
| 06/6/2025 | 2,0400 | 0,00% | 2,0400 | 2,0800 | 2,0000 | 1.417 | 2.860,78 |
| 05/6/2025 | 2,0400 | -0,97% | 2,0200 | 2,0400 | 2,0000 | 4.412 | 8.840,70 |
| 04/6/2025 | 2,0600 | -1,90% | 2,0800 | 2,0800 | 2,0000 | 37.465 | 75.138,22 |
| 03/6/2025 | 2,1000 | -4,55% | 2,1800 | 2,2000 | 2,0800 | 1.890 | 3.989,26 |
| 02/6/2025 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 30/5/2025 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 29/5/2025 | 2,2000 | 1,85% | 2,1800 | 2,2000 | 2,1800 | 311 | 681,10 |
| 28/5/2025 | 2,1600 | -1,82% | 2,1600 | 2,1600 | 2,1600 | 505 | 1.090,80 |
| 27/5/2025 | 2,2000 | 0,92% | 2,1800 | 2,2000 | 2,1800 | 158 | 346,84 |
| 26/5/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 23/5/2025 | 2,1800 | 0,93% | 2,1600 | 2,1800 | 2,0600 | 1.047 | 2.223,46 |
| 22/5/2025 | 2,1600 | 0,93% | 2,1600 | 2,1600 | 2,1600 | 5 | 10,80 |
| 21/5/2025 | 2,1400 | 0,00% | 2,1000 | 2,1600 | 2,1000 | 309 | 658,54 |
| 20/5/2025 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 19/5/2025 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 16/5/2025 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 15/5/2025 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1200 | 106 | 226,52 |
| 14/5/2025 | 2,1600 | 0,00% | 2,1000 | 2,1600 | 2,1000 | 1.021 | 2.145,36 |
| 13/5/2025 | 2,1600 | 2,86% | 2,1600 | 2,1600 | 2,1600 | 10 | 21,60 |
| 12/5/2025 | 2,1000 | 0,00% | 2,1600 | 2,1600 | 2,1000 | 215 | 452,10 |
| 09/5/2025 | 2,1000 | 0,96% | 2,1200 | 2,1200 | 2,0800 | 766 | 1.603,68 |
| 08/5/2025 | 2,0800 | -0,95% | 2,0800 | 2,0800 | 2,0400 | 3.426 | 7.075,30 |
| 07/5/2025 | 2,1000 | 1,94% | 2,0800 | 2,1400 | 2,0800 | 1.502 | 3.155,78 |
| 06/5/2025 | 2,0600 | -0,96% | 2,0600 | 2,0600 | 2,0600 | 10 | 20,60 |
| 05/5/2025 | 2,0800 | 2,97% | 2,0200 | 2,0800 | 2,0200 | 160 | 327,10 |
| 02/5/2025 | 2,0200 | -3,81% | 2,1200 | 2,1200 | 2,0000 | 8.014 | 16.140,06 |
| 30/4/2025 | 2,1000 | -2,78% | 2,0600 | 2,1000 | 2,0000 | 9.612 | 19.747,32 |
| 29/4/2025 | 2,1600 | -2,70% | 2,1600 | 2,2200 | 2,1000 | 2.475 | 5.285,00 |
| 28/4/2025 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 25/4/2025 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 2 | 4,44 |
| 24/4/2025 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 23/4/2025 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 206 | 457,32 |
| 22/4/2025 | 2,2200 | 0,91% | 2,1800 | 2,2200 | 2,1800 | 5.940 | 12.954,38 |
| 17/4/2025 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/4/2025 | 2,2000 | -1,79% | 2,2000 | 2,2000 | 2,2000 | 25 | 55,00 |
| 15/4/2025 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 14/4/2025 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 11/4/2025 | 2,2400 | 1,82% | 2,1000 | 2,2400 | 2,0800 | 10.146 | 21.549,40 |
| 10/4/2025 | 2,2000 | 2,80% | 2,2400 | 2,3000 | 2,1600 | 1.378 | 3.032,52 |
| 09/4/2025 | 2,1400 | -9,32% | 2,1400 | 2,1400 | 2,1400 | 495 | 1.059,30 |
| 08/4/2025 | 2,3600 | 7,27% | 2,3600 | 2,3600 | 2,3600 | 250 | 590,00 |
| 07/4/2025 | 2,2000 | -2,65% | 2,0800 | 2,2000 | 2,0600 | 222 | 462,70 |
| 04/4/2025 | 2,2600 | -1,74% | 2,2400 | 2,2600 | 2,2200 | 5.626 | 12.588,42 |
| 03/4/2025 | 2,3000 | -0,86% | 2,3000 | 2,3000 | 2,2400 | 206 | 473,74 |
| 02/4/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 01/4/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 31/3/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 28/3/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 27/3/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 26/3/2025 | 2,3200 | 0,87% | 2,2600 | 2,3200 | 2,2600 | 2.004 | 4.607,28 |
| 24/3/2025 | 2,3000 | -2,54% | 2,3000 | 2,3000 | 2,3000 | 530 | 1.219,00 |
| 21/3/2025 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3600 | 1.000 | 2.360,00 |
| 20/3/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 19/3/2025 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 18/3/2025 | 2,3400 | -0,85% | 2,3600 | 2,3600 | 2,3000 | 298 | 695,44 |
| 17/3/2025 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 14/3/2025 | 2,3600 | 0,00% | 2,3000 | 2,3800 | 2,3000 | 200 | 472,06 |
| 13/3/2025 | 2,3600 | 2,61% | 2,3200 | 2,3800 | 2,3200 | 300 | 708,00 |
| 12/3/2025 | 2,3000 | -4,96% | 2,3600 | 2,3600 | 2,3000 | 70 | 162,20 |
| 11/3/2025 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 10/3/2025 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 07/3/2025 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 5 | 12,10 |
| 06/3/2025 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 05/3/2025 | 2,4200 | 1,68% | 2,4200 | 2,4200 | 2,4200 | 6 | 14,52 |
| 04/3/2025 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 28/2/2025 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 27/2/2025 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 26/2/2025 | 2,3800 | 0,85% | 2,4000 | 2,4000 | 2,3600 | 1.773 | 4.208,40 |
| 25/2/2025 | 2,3600 | -4,07% | 2,3600 | 2,3600 | 2,3600 | 1.500 | 3.540,00 |
| 24/2/2025 | 2,4600 | -0,81% | 2,4600 | 2,4600 | 2,4600 | 200 | 492,00 |
| 21/2/2025 | 2,4800 | 3,33% | 2,4200 | 2,5000 | 2,4200 | 4.420 | 10.936,70 |
| 20/2/2025 | 2,4000 | -1,64% | 2,4000 | 2,4200 | 2,4000 | 25.439 | 61.073,80 |
| 19/2/2025 | 2,4400 | 3,39% | 2,2200 | 2,4400 | 2,2200 | 905 | 2.025,42 |
| 18/2/2025 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 100 | 236,00 |
| 17/2/2025 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 14/2/2025 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 13/2/2025 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 12/2/2025 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 11/2/2025 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 10/2/2025 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 07/2/2025 | 2,3600 | 0,85% | 2,3400 | 2,3600 | 2,3400 | 200 | 470,20 |
| 06/2/2025 | 2,3400 | 2,63% | 2,2600 | 2,4000 | 2,2400 | 1.550 | 3.520,46 |
| 05/2/2025 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 04/2/2025 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 03/2/2025 | 2,2800 | -4,20% | 2,2800 | 2,3800 | 2,2800 | 55 | 125,90 |
| 31/1/2025 | 2,3800 | 1,71% | 2,3400 | 2,4000 | 2,3400 | 2.755 | 6.533,42 |
| 30/1/2025 | 2,3400 | 5,41% | 2,4000 | 2,4000 | 2,3000 | 1.541 | 3.624,66 |
| 29/1/2025 | 2,2200 | -4,31% | 2,2400 | 2,3000 | 2,1800 | 3.850 | 8.532,68 |
| 28/1/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 27/1/2025 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 24/1/2025 | 2,3200 | -3,33% | 2,3400 | 2,3400 | 2,2600 | 2.086 | 4.780,44 |
| 23/1/2025 | 2,4000 | 2,56% | 2,3800 | 2,4000 | 2,3600 | 2.182 | 5.217,16 |
| 22/1/2025 | 2,3400 | 3,54% | 2,3000 | 2,3800 | 2,3000 | 7.662 | 17.880,98 |
| 21/1/2025 | 2,2600 | -1,74% | 2,3000 | 2,4400 | 2,2600 | 6.349 | 14.861,64 |
| 20/1/2025 | 2,3000 | 5,50% | 2,2400 | 2,3200 | 2,2400 | 327 | 744,36 |
| 17/1/2025 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 16/1/2025 | 2,1800 | -0,91% | 2,1800 | 2,1800 | 2,1800 | 1.500 | 3.270,00 |
| 15/1/2025 | 2,2000 | 0,00% | 2,1600 | 2,2800 | 2,1600 | 626 | 1.373,42 |
| 14/1/2025 | 2,2000 | -1,79% | 2,3200 | 2,3400 | 2,2000 | 2.180 | 4.816,20 |
| 13/1/2025 | 2,2400 | -0,88% | 2,2400 | 2,2600 | 2,2400 | 3.185 | 7.139,40 |
| 10/1/2025 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 250 | 565,00 |
| 09/1/2025 | 2,2600 | -1,74% | 2,2800 | 2,2800 | 2,2600 | 384 | 871,52 |
| 08/1/2025 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 63 | 144,90 |
| 07/1/2025 | 2,3000 | 2,68% | 2,3000 | 2,3200 | 2,3000 | 378 | 870,90 |
| 03/1/2025 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 02/1/2025 | 2,2400 | 1,82% | 2,1600 | 2,2600 | 2,1600 | 1.142 | 2.545,44 |
| 31/12/2024 | 2,2000 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 200 | 452,00 |
| 30/12/2024 | 2,2000 | 0,00% | 2,2600 | 2,2800 | 2,2600 | 170 | 386,00 |
| 27/12/2024 | 2,2000 | 0,92% | 2,3000 | 2,3200 | 2,1400 | 1.777 | 3.921,08 |
| 24/12/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 23/12/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 20/12/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 19/12/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 50 | 109,00 |
| 18/12/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 17/12/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 16/12/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 13/12/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 12/12/2024 | 2,1800 | 0,00% | 2,2200 | 2,2400 | 2,2200 | 200 | 446,00 |
| 11/12/2024 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 10/12/2024 | 2,1800 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 167 | 367,40 |
| 09/12/2024 | 2,1800 | 1,87% | 2,1800 | 2,2200 | 2,1800 | 5.160 | 11.254,80 |
| 06/12/2024 | 2,1400 | 0,00% | 2,1200 | 2,1400 | 2,1000 | 2.539 | 5.349,52 |
| 05/12/2024 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 04/12/2024 | 2,1400 | 1,90% | 2,1400 | 2,1400 | 2,1400 | 989 | 2.116,46 |
| 03/12/2024 | 2,1000 | 0,00% | 2,1000 | 2,1400 | 2,1000 | 380 | 799,40 |
| 02/12/2024 | 2,1000 | -4,55% | 2,1600 | 2,2000 | 2,1000 | 1.149 | 2.437,84 |
| 29/11/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 1.000 | 2.200,00 |
| 28/11/2024 | 2,2000 | 4,76% | 2,1600 | 2,2200 | 2,1600 | 811 | 1.776,76 |
| 27/11/2024 | 2,1000 | 0,00% | 2,1200 | 2,1200 | 2,1000 | 2.199 | 4.626,50 |
| 26/11/2024 | 2,1000 | 2,94% | 2,1000 | 2,1000 | 2,0800 | 4.667 | 9.797,36 |
| 25/11/2024 | 2,0400 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 126 | 262,08 |
| 22/11/2024 | 2,0400 | 0,00% | 2,0400 | 2,1000 | 2,0400 | 570 | 1.164,00 |
| 21/11/2024 | 2,0400 | 0,00% | 2,0600 | 2,0800 | 2,0600 | 120 | 247,60 |
| 20/11/2024 | 2,0400 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 47 | 98,70 |
| 19/11/2024 | 2,0400 | -2,86% | 2,0400 | 2,0400 | 2,0400 | 550 | 1.122,00 |
| 18/11/2024 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 15/11/2024 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 356 | 747,60 |
| 14/11/2024 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 1.448 | 3.040,80 |
| 13/11/2024 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,0800 | 12.661 | 26.587,10 |
| 12/11/2024 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 200 | 420,00 |
| 11/11/2024 | 2,1000 | 0,96% | 2,1000 | 2,1600 | 2,1000 | 2.680 | 5.629,20 |
| 08/11/2024 | 2,0800 | -0,95% | 2,1000 | 2,1600 | 2,0800 | 9.497 | 19.927,42 |
| 07/11/2024 | 2,1000 | -1,87% | 2,1400 | 2,1400 | 2,1000 | 5.781 | 12.183,06 |
| 06/11/2024 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 10 | 21,40 |
| 05/11/2024 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 04/11/2024 | 2,1400 | 0,00% | 2,2000 | 2,2000 | 2,1000 | 8.763 | 18.757,14 |
| 01/11/2024 | 2,1400 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 186 | 414,10 |
| 31/10/2024 | 2,1400 | -2,73% | 2,2000 | 2,2000 | 2,1400 | 1.250 | 2.710,00 |
| 30/10/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 115 | 253,00 |
| 29/10/2024 | 2,2000 | 0,00% | 2,2800 | 2,3200 | 2,2800 | 165 | 381,20 |
| 25/10/2024 | 2,2000 | 0,00% | 2,2600 | 2,2800 | 2,2000 | 1.362 | 3.019,98 |
| 24/10/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 1.550 | 3.410,00 |
| 23/10/2024 | 2,2000 | -2,65% | 2,2000 | 2,2000 | 2,2000 | 1.250 | 2.750,00 |
| 22/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 100 | 226,00 |
| 21/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 18/10/2024 | 2,2600 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 330 | 726,40 |
| 17/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 16/10/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 15/10/2024 | 2,2600 | 2,73% | 2,2000 | 2,2600 | 2,2000 | 5.001 | 11.019,38 |
| 14/10/2024 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 11/10/2024 | 2,2000 | 1,85% | 2,1600 | 2,2000 | 2,1600 | 972 | 2.120,32 |
| 10/10/2024 | 2,1600 | 0,00% | 2,2200 | 2,2200 | 2,1600 | 520 | 1.124,40 |
| 09/10/2024 | 2,1600 | 0,00% | 2,2400 | 2,2400 | 2,1400 | 3.547 | 7.648,72 |
| 08/10/2024 | 2,1600 | -2,70% | 2,2200 | 2,2200 | 2,1400 | 3.228 | 6.982,16 |
| 07/10/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 04/10/2024 | 2,2200 | -2,63% | 2,2600 | 2,2600 | 2,2000 | 3.743 | 8.287,60 |
| 03/10/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 02/10/2024 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2800 | 200 | 457,40 |
| 01/10/2024 | 2,3000 | 0,88% | 2,2800 | 2,3000 | 2,2800 | 6.333 | 14.521,70 |
| 30/9/2024 | 2,2800 | 0,00% | 2,2800 | 2,3400 | 2,2800 | 3.350 | 7.662,00 |
| 27/9/2024 | 2,2800 | 2,70% | 2,2400 | 2,2800 | 2,2400 | 395 | 899,80 |
| 26/9/2024 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,1600 | 823 | 1.803,78 |
| 25/9/2024 | 2,2200 | -0,89% | 2,2400 | 2,2400 | 2,2200 | 719 | 1.598,58 |
| 24/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 23/9/2024 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 20/9/2024 | 2,2400 | -3,45% | 2,2000 | 2,2600 | 2,2000 | 984 | 2.190,84 |
| 19/9/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 18/9/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 17/9/2024 | 2,3200 | 3,57% | 2,3200 | 2,3200 | 2,3200 | 20 | 46,40 |
| 16/9/2024 | 2,2400 | -4,27% | 2,2400 | 2,2400 | 2,2400 | 164 | 367,36 |
| 13/9/2024 | 2,3400 | 3,54% | 2,3200 | 2,3400 | 2,3200 | 101 | 235,52 |
| 12/9/2024 | 2,2600 | 1,80% | 2,2800 | 2,2800 | 2,2400 | 104 | 235,92 |
| 11/9/2024 | 2,2200 | -3,48% | 2,2400 | 2,2600 | 2,2000 | 600 | 1.337,56 |
| 10/9/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 09/9/2024 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,3000 | 500 | 1.150,00 |
| 06/9/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 05/9/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 04/9/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 03/9/2024 | 2,3400 | -2,50% | 2,3400 | 2,3400 | 2,3400 | 100 | 234,00 |
| 02/9/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/8/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/8/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/8/2024 | 2,4000 | 1,69% | 2,4000 | 2,4000 | 2,4000 | 145 | 348,00 |
| 27/8/2024 | 2,3600 | 0,85% | 2,3600 | 2,3600 | 2,3600 | 145 | 342,20 |
| 26/8/2024 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 300 | 702,00 |
| 23/8/2024 | 2,3600 | 0,85% | 2,3400 | 2,3600 | 2,3400 | 600 | 1.410,00 |
| 22/8/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 21/8/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 20/8/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 19/8/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 16/8/2024 | 2,3400 | 1,74% | 2,3400 | 2,3400 | 2,3400 | 250 | 585,00 |
| 14/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 12/8/2024 | 2,3000 | 0,00% | 2,2600 | 2,3200 | 2,2600 | 894 | 2.031,80 |
| 09/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 08/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 07/8/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 06/8/2024 | 2,3000 | 5,50% | 2,2800 | 2,3200 | 2,2800 | 109 | 251,08 |
| 05/8/2024 | 2,1800 | -4,39% | 2,2600 | 2,2600 | 2,0200 | 585 | 1.214,32 |
| 02/8/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 30 | 68,40 |
| 01/8/2024 | 2,2800 | -2,56% | 2,2400 | 2,2800 | 2,2200 | 405 | 903,90 |
| 31/7/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 30/7/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 29/7/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 70 | 163,80 |
| 26/7/2024 | 2,3400 | 0,00% | 2,3600 | 2,3600 | 2,3000 | 478 | 1.116,56 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,6000 | 10,95 % | 0,7500 | 34 |
| ΙΛΥΔΑ | 4,3700 | 10,63 % | 0,4200 | 196.912 |
| ΝΑΥΠ | 1,3050 | 7,85 % | 0,0950 | 99.461 |
| QLCO | 5,6150 | 3,98 % | 0,2150 | 71.449 |
| AEM | 6,5800 | 3,70 % | 0,2350 | 75.420 |
| ΣΑΝΜΕΖΖ | 0,2080 | 3,23 % | 0,0065 | 113.806 |
| ΔΑΙΟΣ | 6,6500 | 3,10 % | 0,2000 | 1.805 |
| ΠΕΡΦ | 6,3900 | 2,90 % | 0,1800 | 29.754 |
| ΕΥΑΠΣ | 3,7500 | 2,46 % | 0,0900 | 8.404 |
| ΠΑΙΡ | 1,0650 | 2,40 % | 0,0250 | 1.365 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,3050 | 1,80 % | 0,2350 | 34.501.343 |
| ΑΛΦΑ | 3,7300 | 0,81 % | 0,0300 | 24.627.839 |
| ΕΥΡΩΒ | 3,5000 | 0,52 % | 0,0180 | 19.467.313 |
| MTLN | 46,8800 | 0,82 % | 0,3800 | 18.424.672 |
| ΙΝΛΟΤ | 1,1580 | -1,70 % | -0,0200 | 15.220.957 |
| ΠΕΙΡ | 7,4140 | 2,12 % | 0,1540 | 13.099.542 |
| CENER | 13,0600 | 0,00 % | 0,0000 | 11.318.077 |
| BOCHGR | 7,9000 | 1,28 % | 0,1000 | 5.298.369 |
| ΟΤΕ | 15,8500 | 0,70 % | 0,1100 | 5.193.736 |
| ΜΠΕΛΑ | 28,9400 | 0,14 % | 0,0400 | 4.504.349 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,1580 | -1,70 % | 13.295.723 | 15,22εκ. |
| ΑΛΦΑ | 3,7300 | 0,81 % | 6.604.008 | 24,63εκ. |
| ΕΥΡΩΒ | 3,5000 | 0,52 % | 5.553.216 | 19,47εκ. |
| ΕΤΕ | 13,3050 | 1,80 % | 2.605.142 | 34,50εκ. |
| ΠΕΙΡ | 7,4140 | 2,12 % | 1.787.256 | 13,10εκ. |
| ΛΑΒΙ | 0,7940 | -0,87 % | 1.352.809 | 1,07εκ. |
| CENER | 13,0600 | 0,00 % | 868.650 | 11,32εκ. |
| ΚΑΙΡΟΜΕΖ | 0,5080 | -1,36 % | 819.097 | 415χιλ. |
| BOCHGR | 7,9000 | 1,28 % | 678.787 | 5,30εκ. |
| CREDIA | 1,6200 | 0,62 % | 521.072 | 838,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,1580 | -1,70 % | 13.295.723 | 2,20 % |
| ΙΛΥΔΑ | 4,3700 | 10,63 % | 196.912 | 1,40 % |
| ΚΥΡΙΟ | 2,1300 | -4,05 % | 83.506 | 1,10 % |
| ΝΑΥΠ | 1,3050 | 7,85 % | 99.461 | 0,86 % |
| ΛΑΒΙ | 0,7940 | -0,87 % | 1.352.809 | 0,80 % |
| ΕΚΤΕΡ | 2,3500 | -2,49 % | 137.806 | 0,51 % |
| ΕΧΑΕ | 6,4100 | -0,16 % | 255.925 | 0,42 % |
| CENER | 13,0600 | 0,00 % | 868.650 | 0,41 % |
| EIS | 1,2760 | 0,00 % | 56.459 | 0,37 % |
| ΑΛΜΥ | 4,9500 | -0,60 % | 113.994 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 7,6000 | 10,95 % | 34 | 19,71 % |
| ΙΛΥΔΑ | 4,3700 | 10,63 % | 196.912 | 10,63 % |
| ΛΑΝΑΚ | 1,4500 | -0,68 % | 1.530 | 8,90 % |
| ΧΑΙΔΕ | 0,9700 | 0,00 % | 1.416 | 8,25 % |
| ΠΑΙΡ | 1,0650 | 2,40 % | 1.365 | 8,17 % |
| ΚΥΡΙΟ | 2,1300 | -4,05 % | 83.506 | 8,11 % |
| ΣΙΔΜΑ | 1,5750 | -2,17 % | 5.363 | 6,52 % |
| ΝΤΟΠΛΕΡ | 0,6550 | -2,96 % | 2.105 | 5,93 % |
| ΜΙΝ | 0,6000 | -2,60 % | 3.575 | 5,84 % |
| ΝΑΥΠ | 1,3050 | 7,85 % | 99.461 | 5,79 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|