| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,5620 | -9,06 % | -0,0560 | 615 |
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | -0,0900 | 23.971 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,3200 €
-0,2000 (-7,94%)
- Άνοιγμα 0,0000
- Υψηλό 2,3200
- Χαμηλό 2,3200
- Όγκος 532
- Τζίρος 1.234 €
- Πράξεις 2
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/6/2024 | 2,4200 | -0,82% | 2,4200 | 2,4200 | 2,4200 | 100 | 242,00 |
| 21/6/2024 | 2,4400 | -5,43% | 2,4400 | 2,4400 | 2,4400 | 30 | 73,20 |
| 20/6/2024 | 2,5800 | 5,74% | 2,5800 | 2,5800 | 2,5800 | 100 | 258,00 |
| 19/6/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 100 | 244,00 |
| 18/6/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 17/6/2024 | 2,4400 | 3,39% | 2,4000 | 2,4600 | 2,4000 | 35 | 85,50 |
| 14/6/2024 | 2,3600 | -3,28% | 2,2200 | 2,3600 | 2,2200 | 50 | 116,60 |
| 13/6/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 12/6/2024 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 10 | 24,40 |
| 11/6/2024 | 2,4200 | 6,14% | 2,4400 | 2,5000 | 2,3800 | 276 | 666,00 |
| 10/6/2024 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 07/6/2024 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,2800 | 3.601 | 8.244,68 |
| 06/6/2024 | 2,3000 | -3,36% | 2,3800 | 2,3800 | 2,2600 | 7.087 | 16.180,12 |
| 05/6/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 04/6/2024 | 2,3800 | -0,83% | 2,3800 | 2,3800 | 2,3800 | 108 | 257,04 |
| 03/6/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 31/5/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 30/5/2024 | 2,4000 | 0,84% | 2,3800 | 2,4000 | 2,3800 | 160 | 382,44 |
| 29/5/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 28/5/2024 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 27/5/2024 | 2,3800 | -3,25% | 2,3600 | 2,4000 | 2,3200 | 979 | 2.297,22 |
| 24/5/2024 | 2,4600 | -6,82% | 2,4000 | 2,4600 | 2,3800 | 440 | 1.054,00 |
| 23/5/2024 | 2,6400 | -0,75% | 2,6400 | 2,6400 | 2,5400 | 515 | 1.358,50 |
| 22/5/2024 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 21/5/2024 | 2,6600 | 8,13% | 2,6600 | 2,6600 | 2,6600 | 44 | 117,04 |
| 20/5/2024 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 17/5/2024 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 16/5/2024 | 2,4600 | 3,36% | 2,5600 | 2,5600 | 2,4600 | 224 | 559,12 |
| 15/5/2024 | 2,3800 | -0,83% | 2,3800 | 2,4000 | 2,3800 | 1.826 | 4.355,88 |
| 14/5/2024 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,3800 | 3.126 | 7.444,40 |
| 13/5/2024 | 2,4000 | -1,64% | 2,3800 | 2,4000 | 2,3800 | 12.031 | 28.703,90 |
| 10/5/2024 | 2,4400 | 4,27% | 2,4200 | 2,4600 | 2,4000 | 721 | 1.760,96 |
| 09/5/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,2400 | 1.132 | 2.551,80 |
| 08/5/2024 | 2,3400 | -4,10% | 2,4000 | 2,4000 | 2,3400 | 91 | 214,44 |
| 02/5/2024 | 2,4400 | -3,94% | 2,4200 | 2,4400 | 2,4200 | 90 | 219,30 |
| 30/4/2024 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 29/4/2024 | 2,5400 | 3,25% | 2,5200 | 2,5400 | 2,5200 | 100 | 253,06 |
| 26/4/2024 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 25/4/2024 | 2,4600 | 2,50% | 2,4600 | 2,4600 | 2,4600 | 3 | 7,38 |
| 24/4/2024 | 2,4000 | -4,00% | 2,4000 | 2,4600 | 2,4000 | 1.120 | 2.693,60 |
| 23/4/2024 | 2,5000 | 0,81% | 2,4800 | 2,5000 | 2,4600 | 687 | 1.717,28 |
| 22/4/2024 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 19/4/2024 | 2,4800 | 3,33% | 2,3800 | 2,6000 | 2,3600 | 103 | 256,22 |
| 18/4/2024 | 2,4000 | -1,64% | 2,4000 | 2,4000 | 2,4000 | 290 | 696,00 |
| 17/4/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 16/4/2024 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 15/4/2024 | 2,4400 | 6,09% | 2,4400 | 2,4400 | 2,4400 | 299 | 729,56 |
| 12/4/2024 | 2,3000 | -2,54% | 2,2800 | 2,3400 | 2,2800 | 684 | 1.561,56 |
| 11/4/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 10/4/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 09/4/2024 | 2,3600 | 5,36% | 2,3000 | 2,3600 | 2,3000 | 1.003 | 2.320,80 |
| 08/4/2024 | 2,2400 | 1,82% | 2,2200 | 2,2800 | 2,2200 | 1.917 | 4.288,62 |
| 05/4/2024 | 2,2000 | -3,51% | 2,2000 | 2,3200 | 2,1600 | 2.790 | 6.147,28 |
| 04/4/2024 | 2,2800 | 0,88% | 2,3400 | 2,3400 | 2,2200 | 867 | 1.974,58 |
| 03/4/2024 | 2,2600 | -2,59% | 2,2600 | 2,3200 | 2,2400 | 407 | 919,84 |
| 02/4/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 28/3/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 27/3/2024 | 2,3200 | -1,69% | 2,3000 | 2,3600 | 2,3000 | 2.350 | 5.435,18 |
| 26/3/2024 | 2,3600 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 50 | 115,00 |
| 22/3/2024 | 2,3600 | 0,00% | 2,4200 | 2,4400 | 2,4200 | 200 | 486,00 |
| 21/3/2024 | 2,3600 | 3,51% | 2,3200 | 2,4000 | 2,3200 | 490 | 1.157,64 |
| 20/3/2024 | 2,2800 | 0,00% | 2,3400 | 2,3400 | 2,2800 | 453 | 1.035,58 |
| 19/3/2024 | 2,2800 | 0,00% | 2,2800 | 2,3000 | 2,2600 | 325 | 736,24 |
| 15/3/2024 | 2,2800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | 5 | 11,90 |
| 14/3/2024 | 2,2800 | 0,00% | 2,2800 | 2,3400 | 2,2800 | 206 | 472,88 |
| 13/3/2024 | 2,2800 | 0,88% | 2,3000 | 2,3200 | 2,2600 | 1.245 | 2.835,72 |
| 12/3/2024 | 2,2600 | -0,88% | 2,2600 | 2,2800 | 2,2200 | 1.052 | 2.369,30 |
| 11/3/2024 | 2,2800 | -0,87% | 2,2800 | 2,3200 | 2,2200 | 1.170 | 2.663,58 |
| 08/3/2024 | 2,3000 | 0,00% | 2,2400 | 2,3200 | 2,2400 | 423 | 975,74 |
| 07/3/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 06/3/2024 | 2,3000 | 1,77% | 2,2800 | 2,3200 | 2,2800 | 482 | 1.104,60 |
| 05/3/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 04/3/2024 | 2,2600 | -0,88% | 2,2400 | 2,3200 | 2,2200 | 1.657 | 3.749,04 |
| 01/3/2024 | 2,2800 | 0,88% | 2,2800 | 2,2800 | 2,2400 | 724 | 1.636,56 |
| 29/2/2024 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 28/2/2024 | 2,2600 | -1,74% | 2,3800 | 2,4000 | 2,2000 | 6.172 | 13.914,06 |
| 27/2/2024 | 2,3000 | 0,00% | 2,2600 | 2,3600 | 2,2600 | 167 | 393,32 |
| 26/2/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 50 | 115,00 |
| 23/2/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 22/2/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 21/2/2024 | 2,3000 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 80 | 182,40 |
| 20/2/2024 | 2,3000 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 100 | 236,00 |
| 19/2/2024 | 2,3000 | 0,00% | 2,3600 | 2,3600 | 2,3000 | 470 | 1.096,00 |
| 16/2/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 40 | 92,00 |
| 15/2/2024 | 2,3000 | -1,71% | 2,3000 | 2,3200 | 2,3000 | 1.550 | 3.571,00 |
| 14/2/2024 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 837 | 1.958,58 |
| 13/2/2024 | 2,3600 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 163 | 381,42 |
| 12/2/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 580 | 1.368,80 |
| 09/2/2024 | 2,3600 | 0,00% | 2,3800 | 2,3800 | 2,3200 | 1.439 | 3.390,72 |
| 08/2/2024 | 2,3600 | -0,84% | 2,3400 | 2,3800 | 2,3400 | 1.165 | 2.746,12 |
| 07/2/2024 | 2,3800 | 1,71% | 2,3400 | 2,3800 | 2,3000 | 1.405 | 3.284,40 |
| 06/2/2024 | 2,3400 | 0,00% | 2,4000 | 2,4000 | 2,3400 | 221 | 525,54 |
| 05/2/2024 | 2,3400 | 0,00% | 2,3000 | 2,3600 | 2,3000 | 297 | 685,68 |
| 02/2/2024 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 170 | 397,80 |
| 01/2/2024 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 1.035 | 2.421,90 |
| 31/1/2024 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 30/1/2024 | 2,3600 | 0,85% | 2,3600 | 2,3800 | 2,3600 | 390 | 922,30 |
| 29/1/2024 | 2,3400 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 300 | 690,00 |
| 26/1/2024 | 2,3400 | 0,00% | 2,3800 | 2,3800 | 2,3400 | 189 | 446,34 |
| 25/1/2024 | 2,3400 | 0,00% | 2,3200 | 2,3600 | 2,3200 | 91 | 211,16 |
| 24/1/2024 | 2,3400 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 53 | 125,08 |
| 23/1/2024 | 2,3400 | -2,50% | 2,5000 | 2,5000 | 2,3400 | 5.431 | 12.907,10 |
| 22/1/2024 | 2,4000 | 4,35% | 2,4200 | 2,4400 | 2,3000 | 3.809 | 9.185,22 |
| 19/1/2024 | 2,3000 | 0,00% | 2,3200 | 2,3800 | 2,3000 | 2.015 | 4.649,76 |
| 18/1/2024 | 2,3000 | 0,00% | 2,3400 | 2,3600 | 2,3200 | 300 | 701,40 |
| 17/1/2024 | 2,3000 | 0,88% | 2,2800 | 2,3600 | 2,2800 | 1.349 | 3.097,48 |
| 16/1/2024 | 2,2800 | -2,56% | 2,3600 | 2,3800 | 2,2600 | 3.293 | 7.529,06 |
| 15/1/2024 | 2,3400 | -0,85% | 2,4000 | 2,4600 | 2,3400 | 550 | 1.310,22 |
| 12/1/2024 | 2,3600 | -3,28% | 2,4600 | 2,4600 | 2,3400 | 645 | 1.519,72 |
| 11/1/2024 | 2,4400 | -0,81% | 2,7000 | 2,7000 | 2,3200 | 640 | 1.524,82 |
| 10/1/2024 | 2,4600 | 6,96% | 2,3800 | 2,4600 | 2,3000 | 1.166 | 2.771,00 |
| 09/1/2024 | 2,3000 | 0,00% | 2,3400 | 2,4000 | 2,3000 | 200 | 470,80 |
| 08/1/2024 | 2,3000 | 0,00% | 2,3400 | 2,3800 | 2,3400 | 262 | 619,44 |
| 05/1/2024 | 2,3000 | -0,86% | 2,4400 | 2,4400 | 2,3000 | 1.689 | 3.899,16 |
| 04/1/2024 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 03/1/2024 | 2,3200 | 0,87% | 2,3000 | 2,3400 | 2,3000 | 155 | 359,70 |
| 02/1/2024 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,2800 | 382 | 874,60 |
| 29/12/2023 | 2,3000 | 1,77% | 2,2600 | 2,3200 | 2,2400 | 823 | 1.865,56 |
| 28/12/2023 | 2,2600 | -5,04% | 2,2400 | 2,3600 | 2,2400 | 1.992 | 4.498,62 |
| 27/12/2023 | 2,3800 | 1,71% | 2,4400 | 2,4400 | 2,3600 | 23 | 54,52 |
| 22/12/2023 | 2,3400 | -4,10% | 2,3400 | 2,3800 | 2,3200 | 513 | 1.196,52 |
| 21/12/2023 | 2,4400 | 1,67% | 2,4400 | 2,4400 | 2,4400 | 2 | 4,88 |
| 20/12/2023 | 2,4000 | -3,23% | 2,4000 | 2,4000 | 2,3600 | 485 | 1.147,40 |
| 19/12/2023 | 2,4800 | 1,64% | 2,4800 | 2,4800 | 2,4800 | 6 | 14,88 |
| 18/12/2023 | 2,4400 | 0,83% | 2,4400 | 2,4400 | 2,4400 | 10 | 24,40 |
| 15/12/2023 | 2,4200 | -0,82% | 2,4800 | 2,4800 | 2,3400 | 467 | 1.109,36 |
| 14/12/2023 | 2,4400 | 1,67% | 2,4200 | 2,4600 | 2,4200 | 376 | 916,36 |
| 13/12/2023 | 2,4000 | -1,64% | 2,4600 | 2,4600 | 2,3800 | 72 | 173,04 |
| 12/12/2023 | 2,4400 | 2,52% | 2,4400 | 2,4400 | 2,4400 | 1 | 2,44 |
| 11/12/2023 | 2,3800 | 0,00% | 2,3600 | 2,3800 | 2,3600 | 348 | 822,68 |
| 08/12/2023 | 2,3800 | -1,65% | 2,3800 | 2,3800 | 2,3800 | 60 | 142,80 |
| 07/12/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 06/12/2023 | 2,4200 | 3,42% | 2,4200 | 2,4200 | 2,4200 | 1 | 2,42 |
| 05/12/2023 | 2,3400 | -0,85% | 2,3000 | 2,3400 | 2,2600 | 572 | 1.306,88 |
| 04/12/2023 | 2,3600 | 0,00% | 2,3000 | 2,3600 | 2,3000 | 551 | 1.267,42 |
| 01/12/2023 | 2,3600 | 0,85% | 2,2800 | 2,3600 | 2,2800 | 752 | 1.743,24 |
| 30/11/2023 | 2,3400 | 0,00% | 2,3400 | 2,3600 | 2,3000 | 333 | 770,66 |
| 29/11/2023 | 2,3400 | 0,00% | 2,3400 | 2,3600 | 2,3400 | 225 | 528,00 |
| 28/11/2023 | 2,3400 | -0,85% | 2,3600 | 2,4000 | 2,3000 | 672 | 1.584,20 |
| 27/11/2023 | 2,3600 | -0,84% | 2,3600 | 2,3600 | 2,3600 | 100 | 236,00 |
| 24/11/2023 | 2,3800 | 5,31% | 2,3800 | 2,3800 | 2,3600 | 2 | 4,74 |
| 23/11/2023 | 2,2600 | -2,59% | 2,3000 | 2,3400 | 2,2400 | 881 | 1.993,96 |
| 22/11/2023 | 2,3200 | -2,52% | 2,3400 | 2,3400 | 2,3200 | 592 | 1.373,60 |
| 21/11/2023 | 2,3800 | 2,59% | 2,3800 | 2,3800 | 2,3800 | 150 | 357,00 |
| 20/11/2023 | 2,3200 | -1,69% | 2,3400 | 2,4000 | 2,2800 | 1.218 | 2.821,98 |
| 17/11/2023 | 2,3600 | 1,72% | 2,3200 | 2,3800 | 2,3200 | 366 | 854,06 |
| 16/11/2023 | 2,3200 | 0,87% | 2,3400 | 2,3400 | 2,2600 | 633 | 1.470,94 |
| 15/11/2023 | 2,3000 | 3,60% | 2,2000 | 2,3000 | 2,2000 | 349 | 786,60 |
| 14/11/2023 | 2,2200 | 0,00% | 2,2200 | 2,2600 | 2,1600 | 2.532 | 5.533,68 |
| 13/11/2023 | 2,2200 | -0,89% | 2,2600 | 2,2600 | 2,2200 | 184 | 412,12 |
| 10/11/2023 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 09/11/2023 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 08/11/2023 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/11/2023 | 2,2400 | 2,75% | 2,1400 | 2,2400 | 2,1400 | 686 | 1.502,00 |
| 06/11/2023 | 2,1800 | 0,00% | 2,1600 | 2,2200 | 2,1600 | 748 | 1.629,28 |
| 03/11/2023 | 2,1800 | 0,00% | 2,1400 | 2,1800 | 2,1200 | 644 | 1.372,12 |
| 02/11/2023 | 2,1800 | -0,91% | 2,1800 | 2,2000 | 2,1200 | 1.301 | 2.798,56 |
| 01/11/2023 | 2,2000 | 1,85% | 2,2000 | 2,2000 | 2,2000 | 1 | 2,20 |
| 31/10/2023 | 2,1600 | -3,57% | 2,1400 | 2,1800 | 2,1200 | 561 | 1.205,98 |
| 30/10/2023 | 2,2400 | 2,75% | 2,3000 | 2,3000 | 2,2400 | 21 | 47,10 |
| 27/10/2023 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 26/10/2023 | 2,1800 | 0,93% | 2,1800 | 2,1800 | 2,1400 | 254 | 545,76 |
| 25/10/2023 | 2,1600 | -1,82% | 2,2600 | 2,2600 | 2,1200 | 486 | 1.041,56 |
| 24/10/2023 | 2,2000 | 4,76% | 2,1800 | 2,2000 | 2,1800 | 182 | 398,98 |
| 23/10/2023 | 2,1000 | -7,08% | 2,1000 | 2,2000 | 2,0400 | 3.986 | 8.350,72 |
| 20/10/2023 | 2,2600 | -5,83% | 2,3000 | 2,4000 | 2,2600 | 181 | 413,60 |
| 19/10/2023 | 2,4000 | -1,64% | 2,3200 | 2,4000 | 2,3000 | 985 | 2.309,44 |
| 18/10/2023 | 2,4400 | 2,52% | 2,3600 | 2,4800 | 2,3600 | 200 | 479,00 |
| 17/10/2023 | 2,3800 | 3,48% | 2,4000 | 2,4000 | 2,3000 | 122 | 290,34 |
| 16/10/2023 | 2,3000 | -5,74% | 2,3000 | 2,3800 | 2,3000 | 266 | 611,92 |
| 13/10/2023 | 2,4400 | 4,27% | 2,4000 | 2,4400 | 2,2600 | 1.368 | 3.136,68 |
| 12/10/2023 | 2,3400 | -2,50% | 2,3000 | 2,4200 | 2,3000 | 222 | 518,68 |
| 11/10/2023 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 10/10/2023 | 2,4000 | 3,45% | 2,4000 | 2,4000 | 2,4000 | 451 | 1.082,40 |
| 09/10/2023 | 2,3200 | -3,33% | 2,3600 | 2,3800 | 2,3200 | 478 | 1.121,90 |
| 06/10/2023 | 2,4000 | -0,83% | 2,4000 | 2,4000 | 2,4000 | 20 | 48,00 |
| 05/10/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 04/10/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 10 | 24,20 |
| 03/10/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 02/10/2023 | 2,4200 | -0,82% | 2,4400 | 2,4400 | 2,4000 | 751 | 1.824,42 |
| 29/9/2023 | 2,4400 | 0,83% | 2,4200 | 2,4400 | 2,3800 | 113 | 273,32 |
| 28/9/2023 | 2,4200 | -0,82% | 2,4200 | 2,4400 | 2,4200 | 185 | 448,30 |
| 27/9/2023 | 2,4400 | -0,81% | 2,4800 | 2,4800 | 2,2800 | 180 | 423,24 |
| 26/9/2023 | 2,4600 | -0,81% | 2,4000 | 2,4600 | 2,4000 | 27 | 64,92 |
| 25/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 22/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 21/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 20/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 19/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 18/9/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/9/2023 | 2,4800 | 0,81% | 2,4800 | 2,4800 | 2,4800 | 1 | 2,48 |
| 14/9/2023 | 2,4600 | 2,50% | 2,4400 | 2,4600 | 2,4400 | 21 | 51,26 |
| 13/9/2023 | 2,4000 | -3,23% | 2,3000 | 2,4200 | 2,3000 | 595 | 1.375,74 |
| 12/9/2023 | 2,4800 | 3,33% | 2,4800 | 2,4800 | 2,4800 | 1 | 2,48 |
| 11/9/2023 | 2,4000 | 0,84% | 2,2800 | 2,4400 | 2,2800 | 194 | 459,78 |
| 08/9/2023 | 2,3800 | 2,59% | 2,4000 | 2,4000 | 2,3800 | 688 | 1.647,50 |
| 07/9/2023 | 2,3200 | -7,20% | 2,4600 | 2,4600 | 2,3200 | 464 | 1.113,04 |
| 06/9/2023 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 05/9/2023 | 2,5000 | 1,63% | 2,5000 | 2,5000 | 2,4800 | 156 | 389,80 |
| 04/9/2023 | 2,4600 | -1,60% | 2,5000 | 2,5200 | 2,4600 | 132 | 330,58 |
| 01/9/2023 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | 100 | 250,00 |
| 31/8/2023 | 2,5000 | -0,79% | 2,5400 | 2,5400 | 2,4400 | 818 | 2.003,04 |
| 30/8/2023 | 2,5200 | -1,56% | 2,5200 | 2,5200 | 2,5000 | 104 | 261,66 |
| 29/8/2023 | 2,5600 | 0,79% | 2,5600 | 2,5800 | 2,5600 | 101 | 258,58 |
| 28/8/2023 | 2,5400 | -3,05% | 2,3600 | 2,5800 | 2,3600 | 3.997 | 9.772,60 |
| 25/8/2023 | 2,6200 | -0,76% | 2,6200 | 2,6200 | 2,6200 | 2 | 5,24 |
| 24/8/2023 | 2,6400 | 0,76% | 2,6200 | 2,6400 | 2,6200 | 150 | 394,52 |
| 23/8/2023 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 22/8/2023 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 21/8/2023 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 18/8/2023 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 17/8/2023 | 2,6200 | 0,77% | 2,6000 | 2,6200 | 2,6000 | 100 | 261,10 |
| 16/8/2023 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 14/8/2023 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/8/2023 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 50 | 130,00 |
| 10/8/2023 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 88 | 228,80 |
| 09/8/2023 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 30 | 78,00 |
| 08/8/2023 | 2,6000 | 1,56% | 2,5600 | 2,6200 | 2,5600 | 167 | 433,32 |
| 07/8/2023 | 2,5600 | -1,54% | 2,5200 | 2,6000 | 2,5200 | 430 | 1.090,92 |
| 04/8/2023 | 2,6000 | 1,56% | 2,6400 | 2,6600 | 2,5400 | 262 | 688,58 |
| 03/8/2023 | 2,5600 | 0,00% | 2,6000 | 2,6200 | 2,5600 | 192 | 496,60 |
| 02/8/2023 | 2,5600 | -0,78% | 2,6200 | 2,6200 | 2,5600 | 119 | 305,84 |
| 01/8/2023 | 2,5800 | -3,73% | 2,7000 | 2,7200 | 2,5000 | 3.637 | 9.160,84 |
| 31/7/2023 | 2,6800 | -2,19% | 2,7400 | 2,7600 | 2,6800 | 185 | 508,44 |
| 28/7/2023 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 27/7/2023 | 2,7400 | 1,48% | 2,7000 | 2,7600 | 2,7000 | 550 | 1.502,18 |
| 26/7/2023 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 25/7/2023 | 2,7000 | 2,27% | 2,6800 | 2,7000 | 2,6800 | 200 | 538,06 |
| 24/7/2023 | 2,6400 | 1,54% | 2,6200 | 2,6400 | 2,6200 | 260 | 684,84 |
| 21/7/2023 | 2,6000 | 0,00% | 2,6600 | 2,6800 | 2,5400 | 685 | 1.783,64 |
| 20/7/2023 | 2,6000 | 0,78% | 2,5600 | 2,6400 | 2,5600 | 1.480 | 3.838,52 |
| 19/7/2023 | 2,5800 | -0,77% | 2,5800 | 2,5800 | 2,5000 | 4.440 | 11.246,52 |
| 18/7/2023 | 2,6000 | -2,99% | 2,7000 | 2,7200 | 2,6000 | 305 | 806,92 |
| 17/7/2023 | 2,6800 | 3,08% | 2,5400 | 2,7000 | 2,5400 | 344 | 921,94 |
| 14/7/2023 | 2,6000 | -5,80% | 2,7600 | 2,7600 | 2,5400 | 6.758 | 17.528,66 |
| 13/7/2023 | 2,7600 | 11,29% | 2,4200 | 2,8000 | 2,3800 | 13.030 | 32.620,16 |
| 12/7/2023 | 2,4800 | 4,20% | 2,4400 | 2,5000 | 2,4200 | 1.579 | 3.924,14 |
| 11/7/2023 | 2,3800 | -0,83% | 2,4200 | 2,4400 | 2,3400 | 235 | 569,34 |
| 10/7/2023 | 2,4000 | 1,69% | 2,4200 | 2,4400 | 2,3200 | 515 | 1.235,52 |
| 07/7/2023 | 2,3600 | 0,00% | 2,3800 | 2,3800 | 2,3600 | 180 | 428,30 |
| 06/7/2023 | 2,3600 | -1,67% | 2,3400 | 2,3600 | 2,3000 | 1.420 | 3.292,60 |
| 05/7/2023 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 3.000 | 7.200,00 |
| 04/7/2023 | 2,4000 | -0,83% | 2,4000 | 2,4000 | 2,4000 | 765 | 1.836,00 |
| 03/7/2023 | 2,4200 | -3,97% | 2,4400 | 2,4400 | 2,3800 | 6.820 | 16.484,70 |
| 30/6/2023 | 2,5200 | 0,80% | 2,5000 | 2,5600 | 2,5000 | 3.258 | 8.200,76 |
| 29/6/2023 | 2,5000 | 0,00% | 2,5000 | 2,5400 | 2,4600 | 649 | 1.628,74 |
| 28/6/2023 | 2,5000 | 1,63% | 2,5600 | 2,5600 | 2,4200 | 1.901 | 4.654,32 |
| 27/6/2023 | 2,4600 | -1,60% | 2,5600 | 2,5600 | 2,4400 | 3.724 | 9.177,24 |
| 26/6/2023 | 2,5000 | -2,34% | 2,5600 | 2,6000 | 2,5000 | 1.962 | 4.924,34 |
| 23/6/2023 | 2,5600 | 0,79% | 2,6600 | 2,6600 | 2,4800 | 5.230 | 13.202,00 |
| 22/6/2023 | 2,5400 | 1,60% | 2,6200 | 2,6800 | 2,5400 | 710 | 1.859,00 |
| 21/6/2023 | 2,5000 | -3,10% | 2,5800 | 2,5800 | 2,5000 | 400 | 1.008,00 |
| 20/6/2023 | 2,5800 | 0,00% | 2,7600 | 2,7600 | 2,4000 | 1.205 | 3.110,00 |
| 19/6/2023 | 2,5800 | 0,78% | 2,6000 | 2,6000 | 2,5800 | 1.405 | 3.626,70 |
| 16/6/2023 | 2,5600 | 2,40% | 2,6400 | 2,6400 | 2,4600 | 674 | 1.728,04 |
| 15/6/2023 | 2,5000 | 0,81% | 2,5000 | 2,5400 | 2,5000 | 2.911 | 7.299,94 |
| 14/6/2023 | 2,4800 | 3,33% | 2,4800 | 2,4800 | 2,4600 | 1.450 | 3.592,00 |
| 13/6/2023 | 2,4000 | -1,64% | 2,4000 | 2,4000 | 2,3800 | 1.710 | 4.094,00 |
| 12/6/2023 | 2,4400 | 0,00% | 2,4400 | 2,4800 | 2,4400 | 1.375 | 3.360,88 |
| 09/6/2023 | 2,4400 | 4,27% | 2,3800 | 2,4400 | 2,3400 | 2.025 | 4.820,50 |
| 08/6/2023 | 2,3400 | 0,00% | 2,3800 | 2,3800 | 2,3400 | 1.160 | 2.720,60 |
| 07/6/2023 | 2,3400 | -2,50% | 2,3400 | 2,3400 | 2,3400 | 246 | 575,64 |
| 06/6/2023 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 02/6/2023 | 2,4000 | 3,45% | 2,3800 | 2,4600 | 2,3600 | 1.465 | 3.506,86 |
| 01/6/2023 | 2,3200 | -2,52% | 2,4800 | 2,4800 | 2,3200 | 1.288 | 3.012,82 |
| 31/5/2023 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 30/5/2023 | 2,3800 | 6,25% | 2,1800 | 2,4400 | 2,1800 | 4.076 | 9.325,54 |
| 29/5/2023 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 26/5/2023 | 2,2400 | 1,82% | 2,1800 | 2,2400 | 2,1400 | 702 | 1.504,00 |
| 25/5/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 24/5/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 23/5/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 22/5/2023 | 2,2000 | 3,77% | 2,1600 | 2,2000 | 2,1400 | 3.313 | 7.182,52 |
| 19/5/2023 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 18/5/2023 | 2,1200 | -2,75% | 2,1800 | 2,1800 | 2,0800 | 285 | 600,38 |
| 17/5/2023 | 2,1800 | 0,93% | 2,1400 | 2,1800 | 2,0800 | 158 | 333,24 |
| 16/5/2023 | 2,1600 | 0,93% | 2,1600 | 2,2000 | 2,1400 | 356 | 771,12 |
| 15/5/2023 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 12/5/2023 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 11/5/2023 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 10/5/2023 | 2,1400 | -2,73% | 2,1400 | 2,1400 | 2,1400 | 20 | 42,80 |
| 09/5/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 08/5/2023 | 2,2000 | 0,00% | 2,3000 | 2,3000 | 2,2000 | 156 | 353,30 |
| 05/5/2023 | 2,2000 | -1,79% | 2,2800 | 2,3000 | 2,2000 | 603 | 1.335,70 |
| 04/5/2023 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 384 | 860,16 |
| 03/5/2023 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 02/5/2023 | 2,2400 | -9,68% | 2,2400 | 2,2400 | 2,2400 | 50 | 112,00 |
| 28/4/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 135 | 334,80 |
| 27/4/2023 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 26/4/2023 | 2,4800 | 1,64% | 2,4800 | 2,4800 | 2,4800 | 225 | 558,00 |
| 25/4/2023 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 24/4/2023 | 2,4400 | 2,52% | 2,4200 | 2,4400 | 2,4200 | 210 | 510,48 |
| 21/4/2023 | 2,3800 | 0,85% | 2,3600 | 2,3800 | 2,3600 | 270 | 640,00 |
| 20/4/2023 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 19/4/2023 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/4/2023 | 2,3600 | 0,85% | 2,4200 | 2,4600 | 2,2400 | 211 | 497,14 |
| 13/4/2023 | 2,3400 | -4,10% | 2,4000 | 2,4600 | 2,3400 | 365 | 890,70 |
| 12/4/2023 | 2,4400 | 5,17% | 2,4600 | 2,4600 | 2,3000 | 205 | 499,50 |
| 11/4/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 07/4/2023 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 135 | 313,20 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΦΡΙΓΟ | 0,5460 | 3,02 % | 0,0160 | 50 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΔΡΟΜΕ | 0,4080 | 2,26 % | 0,0090 | 5 |
| ΠΑΠ | 3,0400 | 2,01 % | 0,0600 | 108 |
| ΑΛΜΥ | 5,2200 | 1,95 % | 0,1000 | 5 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΒΙΟ | 6,3400 | -0,78 % | -0,0500 | 642.156 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΙΝΤΚΑ | 3,3900 | -1,45 % | -0,0500 | 365.454 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 300.932 |
| DIMAND | 9,7400 | 1,04 % | 0,1000 | 244.907 |
| ΕΥΡΩΒ | 3,1950 | 0,35 % | 0,0110 | 178.947 |
| EIS | 1,2900 | 0,16 % | 0,0020 | 170.909 |
| ΟΠΑΠ | 18,8800 | 0,59 % | 0,1100 | 167.203 |
| QLCO | 5,4600 | 0,37 % | 0,0200 | 134.018 |
| ΕΤΕ | 12,3300 | 0,78 % | 0,0950 | 129.797 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| EIS | 1,2900 | 0,16 % | 132.957 | 170,9χιλ. |
| ΙΝΤΚΑ | 3,3900 | -1,45 % | 106.790 | 365,5χιλ. |
| ΞΥΛΚ | 0,2670 | -1,11 % | 102.103 | 27.249 |
| ΒΙΟ | 6,3400 | -0,78 % | 101.112 | 642,2χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΟΡΙΛΙΝΑ | 0,8200 | -0,97 % | 57.419 | 47.850 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| EIS | 1,2900 | 0,16 % | 132.957 | 0,87 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΞΥΛΚ | 0,2670 | -1,11 % | 102.103 | 0,22 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΚΥΡΙΟ | 2,1200 | 0,00 % | 11.565 | 0,15 % |
| ΔΟΜΙΚ | 2,2300 | -3,88 % | 23.971 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| DIMAND | 9,7400 | 1,04 % | 25.199 | 0,13 % |
| ΙΝΤΚΑ | 3,3900 | -1,45 % | 106.790 | 0,13 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΜΙΝ | 0,5620 | -9,06 % | 615 | 8,54 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|