| 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 |
|---|---|---|---|---|---|---|---|
| 06/4/2023 | 2,3200 | 2,65% | 2,3200 | 2,3200 | 2,3200 | 135 | 313,20 |
| 05/4/2023 | 2,2600 | 0,00% | 2,3200 | 2,3200 | 2,2600 | 305 | 704,30 |
| 04/4/2023 | 2,2600 | 1,80% | 2,2600 | 2,3000 | 2,2600 | 327 | 742,10 |
| 03/4/2023 | 2,2200 | 5,71% | 2,1200 | 2,2400 | 2,1200 | 320 | 702,12 |
| 31/3/2023 | 2,1000 | -3,67% | 2,1800 | 2,2000 | 2,1000 | 912 | 1.922,90 |
| 30/3/2023 | 2,1800 | 0,00% | 2,1000 | 2,1800 | 2,1000 | 80 | 170,40 |
| 29/3/2023 | 2,1800 | -9,92% | 2,3000 | 2,3400 | 2,1800 | 1.488 | 3.273,40 |
| 28/3/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 27/3/2023 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 24/3/2023 | 2,4200 | 5,22% | 2,4200 | 2,4200 | 2,4200 | 510 | 1.234,20 |
| 23/3/2023 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 22/3/2023 | 2,3000 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 10 | 22,40 |
| 21/3/2023 | 2,3000 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 70 | 156,80 |
| 20/3/2023 | 2,3000 | 7,48% | 2,1800 | 2,3000 | 2,1800 | 1.000 | 2.262,16 |
| 17/3/2023 | 2,1400 | 2,88% | 2,1200 | 2,1400 | 2,1200 | 168 | 357,94 |
| 16/3/2023 | 2,0800 | 0,97% | 2,1000 | 2,1200 | 2,0200 | 817 | 1.670,76 |
| 15/3/2023 | 2,0600 | -6,36% | 2,2400 | 2,2400 | 2,0400 | 1.430 | 2.947,44 |
| 14/3/2023 | 2,2000 | 5,77% | 2,1400 | 2,2000 | 2,1400 | 1.900 | 4.121,96 |
| 13/3/2023 | 2,0800 | -1,89% | 2,1000 | 2,1000 | 2,0600 | 555 | 1.158,20 |
| 10/3/2023 | 2,1200 | -0,93% | 2,1000 | 2,1400 | 2,1000 | 430 | 910,76 |
| 09/3/2023 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 23 | 49,22 |
| 08/3/2023 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 200 | 428,00 |
| 07/3/2023 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 100 | 214,00 |
| 06/3/2023 | 2,1400 | -1,83% | 2,1400 | 2,1400 | 2,0400 | 1.946 | 4.027,88 |
| 03/3/2023 | 2,1800 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 2 | 4,32 |
| 02/3/2023 | 2,1800 | 0,00% | 2,1200 | 2,1800 | 2,1200 | 330 | 707,30 |
| 01/3/2023 | 2,1800 | -0,91% | 2,1000 | 2,1800 | 2,1000 | 799 | 1.699,52 |
| 28/2/2023 | 2,2000 | 0,00% | 2,1800 | 2,2200 | 2,1800 | 2.560 | 5.608,40 |
| 24/2/2023 | 2,2000 | -0,90% | 2,2800 | 2,2800 | 2,2000 | 670 | 1.499,60 |
| 23/2/2023 | 2,2200 | 3,74% | 2,2000 | 2,2200 | 2,2000 | 380 | 838,00 |
| 22/2/2023 | 2,1400 | -4,46% | 2,3200 | 2,3200 | 2,1400 | 150 | 323,40 |
| 21/2/2023 | 2,2400 | 1,82% | 2,2200 | 2,2400 | 2,2200 | 125 | 279,88 |
| 20/2/2023 | 2,2000 | 0,92% | 2,1400 | 2,2600 | 2,1400 | 1.467 | 3.211,18 |
| 17/2/2023 | 2,1800 | 0,00% | 2,0800 | 2,1800 | 2,0800 | 465 | 996,26 |
| 16/2/2023 | 2,1800 | -0,91% | 2,1400 | 2,1800 | 2,1400 | 558 | 1.196,44 |
| 15/2/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 710 | 1.562,00 |
| 14/2/2023 | 2,2000 | 0,00% | 2,1400 | 2,2200 | 2,1200 | 875 | 1.889,50 |
| 13/2/2023 | 2,2000 | -4,35% | 2,2200 | 2,2200 | 2,1400 | 1.538 | 3.363,28 |
| 10/2/2023 | 2,3000 | 6,48% | 2,3000 | 2,3000 | 2,3000 | 425 | 977,50 |
| 09/2/2023 | 2,1600 | -0,92% | 2,1400 | 2,1600 | 2,1400 | 748 | 1.608,68 |
| 08/2/2023 | 2,1800 | -0,91% | 2,2000 | 2,2000 | 2,1800 | 537 | 1.174,40 |
| 07/2/2023 | 2,2000 | 0,92% | 2,1600 | 2,2000 | 2,1400 | 2.136 | 4.639,14 |
| 06/2/2023 | 2,1800 | -0,91% | 2,2000 | 2,2600 | 2,1600 | 2.780 | 6.088,00 |
| 03/2/2023 | 2,2000 | 2,80% | 2,1800 | 2,2000 | 2,1800 | 500 | 1.095,02 |
| 02/2/2023 | 2,1400 | -0,93% | 2,0800 | 2,1400 | 2,0800 | 2.982 | 6.222,36 |
| 01/2/2023 | 2,1600 | -1,82% | 2,0600 | 2,1800 | 2,0600 | 716 | 1.532,36 |
| 31/1/2023 | 2,2000 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 15 | 31,80 |
| 30/1/2023 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 27/1/2023 | 2,2000 | 5,77% | 2,1800 | 2,2000 | 2,1800 | 266 | 581,20 |
| 26/1/2023 | 2,0800 | 0,00% | 2,0000 | 2,1400 | 2,0000 | 770 | 1.600,50 |
| 25/1/2023 | 2,0800 | 0,97% | 2,0800 | 2,1000 | 2,0400 | 140 | 291,54 |
| 24/1/2023 | 2,0600 | -1,90% | 2,0600 | 2,0600 | 2,0600 | 73 | 150,38 |
| 23/1/2023 | 2,1000 | 5,00% | 2,0000 | 2,1600 | 1,9700 | 1.337 | 2.729,46 |
| 20/1/2023 | 2,0000 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 3 | 6,18 |
| 19/1/2023 | 2,0000 | -2,91% | 2,0400 | 2,0600 | 2,0000 | 331 | 669,36 |
| 18/1/2023 | 2,0600 | 1,98% | 2,0600 | 2,0600 | 2,0000 | 390 | 801,40 |
| 17/1/2023 | 2,0200 | 1,00% | 2,0000 | 2,0600 | 1,9800 | 2.454 | 4.947,04 |
| 16/1/2023 | 2,0000 | -1,96% | 2,0400 | 2,0400 | 2,0000 | 606 | 1.223,54 |
| 13/1/2023 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0200 | 3.995 | 8.109,98 |
| 12/1/2023 | 2,0400 | -5,56% | 2,0600 | 2,1000 | 2,0200 | 311 | 632,06 |
| 11/1/2023 | 2,1600 | 1,89% | 2,1000 | 2,1600 | 2,1000 | 1.125 | 2.370,00 |
| 10/1/2023 | 2,1200 | -1,85% | 2,1200 | 2,1200 | 2,1200 | 141 | 298,92 |
| 09/1/2023 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 05/1/2023 | 2,1600 | 3,85% | 2,1400 | 2,2000 | 2,1400 | 370 | 802,66 |
| 04/1/2023 | 2,0800 | -3,70% | 2,0800 | 2,0800 | 2,0800 | 550 | 1.144,00 |
| 03/1/2023 | 2,1600 | 0,00% | 2,0600 | 2,1600 | 2,0200 | 470 | 979,30 |
| 02/1/2023 | 2,1600 | 4,85% | 2,1400 | 2,1600 | 2,1400 | 160 | 344,02 |
| 30/12/2022 | 2,0600 | -6,36% | 2,0600 | 2,0600 | 2,0600 | 273 | 562,38 |
| 29/12/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 28/12/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 27/12/2022 | 2,2000 | 1,85% | 2,2000 | 2,2000 | 2,2000 | 169 | 371,80 |
| 23/12/2022 | 2,1600 | 4,85% | 2,1200 | 2,1600 | 2,1200 | 2.900 | 6.233,78 |
| 22/12/2022 | 2,0600 | -2,83% | 2,1200 | 2,1800 | 2,0600 | 215 | 454,34 |
| 21/12/2022 | 2,1200 | -0,93% | 2,0400 | 2,1200 | 2,0200 | 505 | 1.038,82 |
| 20/12/2022 | 2,1400 | -2,73% | 2,0600 | 2,1400 | 2,0400 | 326 | 673,12 |
| 19/12/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/12/2022 | 2,2000 | 3,77% | 2,1600 | 2,2000 | 2,1600 | 220 | 479,64 |
| 15/12/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 14/12/2022 | 2,1200 | -0,93% | 2,1800 | 2,2200 | 2,0600 | 836 | 1.782,04 |
| 13/12/2022 | 2,1400 | 3,88% | 2,0800 | 2,1400 | 2,0600 | 1.482 | 3.111,10 |
| 12/12/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 09/12/2022 | 2,0600 | 1,98% | 2,0800 | 2,1000 | 2,0200 | 151 | 312,18 |
| 08/12/2022 | 2,0200 | 2,02% | 2,0400 | 2,1000 | 2,0200 | 1.106 | 2.279,10 |
| 07/12/2022 | 1,9800 | -6,60% | 1,9800 | 2,0600 | 1,9500 | 3.169 | 6.246,26 |
| 06/12/2022 | 2,1200 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 50 | 105,00 |
| 05/12/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 02/12/2022 | 2,1200 | 6,00% | 2,1000 | 2,1200 | 2,1000 | 150 | 316,58 |
| 01/12/2022 | 2,0000 | 0,00% | 2,1200 | 2,1200 | 2,1000 | 6 | 12,70 |
| 30/11/2022 | 2,0000 | -6,54% | 2,0200 | 2,0200 | 2,0000 | 972 | 1.962,00 |
| 29/11/2022 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 28/11/2022 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 25/11/2022 | 2,1400 | 1,90% | 2,1000 | 2,1400 | 2,1000 | 230 | 489,60 |
| 24/11/2022 | 2,1000 | 0,96% | 2,1000 | 2,1200 | 2,1000 | 155 | 325,88 |
| 23/11/2022 | 2,0800 | 0,97% | 2,0600 | 2,1200 | 2,0600 | 495 | 1.026,10 |
| 22/11/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 21/11/2022 | 2,0600 | 1,98% | 2,0600 | 2,0600 | 2,0600 | 145 | 298,70 |
| 18/11/2022 | 2,0200 | -5,61% | 2,1800 | 2,1800 | 2,0000 | 1.492 | 3.027,28 |
| 17/11/2022 | 2,1400 | 1,90% | 2,1000 | 2,1400 | 2,1000 | 111 | 235,54 |
| 16/11/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 15/11/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 14/11/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 11/11/2022 | 2,1000 | 0,00% | 2,1600 | 2,1600 | 2,0600 | 20 | 42,20 |
| 10/11/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 09/11/2022 | 2,1000 | -0,94% | 1,9900 | 2,1000 | 1,9800 | 1.100 | 2.248,37 |
| 08/11/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 07/11/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 04/11/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 03/11/2022 | 2,1200 | 7,07% | 2,1000 | 2,1200 | 2,1000 | 213 | 449,56 |
| 02/11/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 01/11/2022 | 1,9800 | -10,00% | 2,0200 | 2,0200 | 1,9800 | 1.400 | 2.812,00 |
| 31/10/2022 | 2,2000 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 100 | 199,00 |
| 27/10/2022 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 26/10/2022 | 2,2000 | 6,80% | 2,1400 | 2,2000 | 2,1400 | 225 | 492,00 |
| 25/10/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 100 | 206,00 |
| 24/10/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 21/10/2022 | 2,0600 | -2,83% | 2,0800 | 2,0800 | 2,0200 | 99 | 203,92 |
| 20/10/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 19/10/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 18/10/2022 | 2,1200 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 10 | 21,00 |
| 17/10/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 14/10/2022 | 2,1200 | 1,92% | 2,1200 | 2,1200 | 2,1200 | 325 | 689,00 |
| 13/10/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 12/10/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 11/10/2022 | 2,0800 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 10 | 21,00 |
| 10/10/2022 | 2,0800 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 10 | 21,00 |
| 07/10/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 06/10/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 05/10/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 04/10/2022 | 2,0800 | -4,59% | 2,1200 | 2,1200 | 2,0400 | 2.706 | 5.622,64 |
| 03/10/2022 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 323 | 704,14 |
| 30/9/2022 | 2,1800 | 9,55% | 2,1800 | 2,1800 | 2,1800 | 175 | 381,50 |
| 29/9/2022 | 1,9900 | 2,05% | 2,0000 | 2,0000 | 1,9800 | 1.197 | 2.378,24 |
| 28/9/2022 | 1,9500 | -5,34% | 2,2000 | 2,2000 | 1,9500 | 1.207 | 2.356,15 |
| 27/9/2022 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 26/9/2022 | 2,0600 | 3,00% | 2,0600 | 2,0600 | 2,0600 | 475 | 978,50 |
| 23/9/2022 | 2,0000 | -0,99% | 2,0200 | 2,1200 | 2,0000 | 2.236 | 4.483,12 |
| 22/9/2022 | 2,0200 | 1,00% | 2,0000 | 2,0800 | 2,0000 | 1.610 | 3.243,20 |
| 21/9/2022 | 2,0000 | 0,00% | 2,0600 | 2,1000 | 2,0000 | 1.477 | 3.011,70 |
| 20/9/2022 | 2,0000 | 0,00% | 2,0000 | 2,0600 | 2,0000 | 1.710 | 3.420,60 |
| 19/9/2022 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 16/9/2022 | 2,0200 | 1,00% | 2,0000 | 2,0600 | 2,0000 | 565 | 1.142,30 |
| 15/9/2022 | 2,0000 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 520 | 1.040,00 |
| 14/9/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 13/9/2022 | 2,0800 | 4,00% | 2,0600 | 2,0800 | 2,0600 | 500 | 1.035,10 |
| 12/9/2022 | 2,0000 | 2,04% | 1,9900 | 2,0200 | 1,9900 | 537 | 1.077,23 |
| 09/9/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 08/9/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 07/9/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 06/9/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 05/9/2022 | 1,9600 | -6,67% | 1,9800 | 1,9800 | 1,9000 | 1.180 | 2.255,74 |
| 02/9/2022 | 2,1000 | 2,94% | 2,0800 | 2,1000 | 2,0800 | 213 | 445,18 |
| 01/9/2022 | 2,0400 | 5,15% | 2,0400 | 2,0400 | 2,0400 | 10 | 20,40 |
| 31/8/2022 | 1,9400 | -3,00% | 1,9400 | 1,9400 | 1,9400 | 20 | 38,80 |
| 30/8/2022 | 2,0000 | -4,76% | 2,0000 | 2,0000 | 2,0000 | 556 | 1.112,00 |
| 29/8/2022 | 2,1000 | 5,00% | 2,1000 | 2,1000 | 2,1000 | 150 | 315,00 |
| 26/8/2022 | 2,0000 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 20 | 40,00 |
| 25/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 24/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 23/8/2022 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 22/8/2022 | 2,0800 | -1,89% | 1,9100 | 2,1200 | 1,9100 | 6 | 12,51 |
| 19/8/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 18/8/2022 | 2,1200 | 2,91% | 2,1200 | 2,1200 | 2,1200 | 100 | 212,00 |
| 17/8/2022 | 2,0600 | 0,98% | 2,1200 | 2,1200 | 2,0000 | 450 | 932,70 |
| 16/8/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 12/8/2022 | 2,0400 | 2,51% | 2,0800 | 2,0800 | 2,0400 | 300 | 618,00 |
| 11/8/2022 | 1,9900 | 3,65% | 1,9800 | 2,0000 | 1,9800 | 740 | 1.474,70 |
| 10/8/2022 | 1,9200 | -1,54% | 1,9900 | 2,0000 | 1,9200 | 2.483 | 4.839,54 |
| 09/8/2022 | 1,9500 | -8,02% | 1,9900 | 2,0400 | 1,9500 | 1.418 | 2.801,68 |
| 08/8/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 05/8/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 04/8/2022 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 03/8/2022 | 2,1200 | 2,91% | 2,1200 | 2,1200 | 2,1200 | 100 | 212,00 |
| 02/8/2022 | 2,0600 | 4,04% | 2,0400 | 2,0600 | 2,0400 | 200 | 410,10 |
| 01/8/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 29/7/2022 | 1,9800 | 4,76% | 1,9700 | 2,0000 | 1,9700 | 648 | 1.282,57 |
| 28/7/2022 | 1,8900 | -0,53% | 1,9000 | 1,9000 | 1,8600 | 1.645 | 3.081,45 |
| 27/7/2022 | 1,9000 | -0,52% | 1,9100 | 1,9100 | 1,9000 | 1.480 | 2.817,00 |
| 26/7/2022 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 25/7/2022 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 22/7/2022 | 1,9100 | -4,50% | 1,9800 | 1,9800 | 1,8600 | 1.639 | 3.089,79 |
| 21/7/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 20/7/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 19/7/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 18/7/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 36 | 72,00 |
| 15/7/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 14/7/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 13/7/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/7/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/7/2022 | 2,0000 | -1,96% | 2,0000 | 2,0000 | 2,0000 | 650 | 1.300,00 |
| 08/7/2022 | 2,0400 | -6,42% | 2,0200 | 2,1000 | 2,0000 | 1.470 | 3.011,40 |
| 07/7/2022 | 2,1800 | -0,91% | 2,0800 | 2,1800 | 2,0000 | 3.119 | 6.557,16 |
| 06/7/2022 | 2,2000 | 12,24% | 2,2000 | 2,2000 | 2,2000 | 20 | 44,00 |
| 05/7/2022 | 1,9600 | -5,77% | 2,0000 | 2,0600 | 1,9600 | 55.976 | 116.294,22 |
| 04/7/2022 | 2,0800 | -7,14% | 2,0200 | 2,2000 | 2,0200 | 2.027 | 4.140,02 |
| 01/7/2022 | 2,2400 | 4,67% | 2,2000 | 2,3000 | 2,2000 | 680 | 1.516,70 |
| 30/6/2022 | 2,1400 | -4,46% | 2,1200 | 2,2000 | 2,1200 | 2.060 | 4.410,40 |
| 29/6/2022 | 2,2400 | 7,69% | 2,3600 | 2,3600 | 2,2200 | 101 | 225,36 |
| 28/6/2022 | 2,0800 | -4,59% | 2,1800 | 2,1800 | 2,0800 | 1.885 | 3.959,80 |
| 27/6/2022 | 2,1800 | 7,92% | 2,1800 | 2,2000 | 2,1600 | 4.540 | 9.943,42 |
| 24/6/2022 | 2,0200 | -0,98% | 2,1000 | 2,1800 | 2,0200 | 3.535 | 7.221,36 |
| 23/6/2022 | 2,0400 | 0,99% | 2,0600 | 2,1000 | 2,0200 | 2.206 | 4.515,72 |
| 22/6/2022 | 2,0200 | -2,88% | 2,1000 | 2,1800 | 2,0000 | 2.270 | 4.582,60 |
| 21/6/2022 | 2,0800 | 4,00% | 2,1000 | 2,1000 | 2,0400 | 96 | 199,08 |
| 20/6/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 1.415 | 2.830,00 |
| 17/6/2022 | 2,0000 | -1,96% | 2,0000 | 2,0400 | 1,9800 | 860 | 1.728,68 |
| 16/6/2022 | 2,0400 | -1,92% | 2,0800 | 2,0800 | 2,0200 | 100 | 203,92 |
| 15/6/2022 | 2,0800 | 4,00% | 2,1600 | 2,1600 | 2,0800 | 764 | 1.603,12 |
| 14/6/2022 | 2,0000 | -4,76% | 2,0400 | 2,0400 | 2,0000 | 700 | 1.407,00 |
| 10/6/2022 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 125 | 262,50 |
| 09/6/2022 | 2,1000 | 1,94% | 2,2400 | 2,2800 | 2,0800 | 610 | 1.363,30 |
| 08/6/2022 | 2,0600 | -4,63% | 2,1800 | 2,2200 | 2,0600 | 735 | 1.576,70 |
| 07/6/2022 | 2,1600 | 5,88% | 2,1200 | 2,1800 | 2,1200 | 2.647 | 5.706,64 |
| 06/6/2022 | 2,0400 | 0,00% | 2,0400 | 2,0600 | 2,0400 | 1.052 | 2.150,08 |
| 03/6/2022 | 2,0400 | -0,97% | 2,1000 | 2,1600 | 2,0400 | 5.425 | 11.411,48 |
| 02/6/2022 | 2,0600 | 8,42% | 2,0000 | 2,0600 | 2,0000 | 2.608 | 5.265,22 |
| 01/6/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 31/5/2022 | 1,9000 | -2,56% | 1,9000 | 1,9000 | 1,9000 | 69 | 131,10 |
| 30/5/2022 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 1.000 | 1.950,00 |
| 27/5/2022 | 1,9500 | -2,01% | 1,9400 | 1,9500 | 1,9400 | 3.300 | 6.434,69 |
| 26/5/2022 | 1,9900 | 1,02% | 1,8900 | 1,9900 | 1,8900 | 291 | 550,09 |
| 25/5/2022 | 1,9700 | 0,00% | 1,9700 | 1,9700 | 1,9700 | ,00 | |
| 24/5/2022 | 1,9700 | -1,01% | 2,0000 | 2,0000 | 1,8600 | 146 | 272,69 |
| 23/5/2022 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 20/5/2022 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 19/5/2022 | 1,9900 | -0,50% | 1,8200 | 1,9900 | 1,8200 | 210 | 383,90 |
| 18/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 17/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 16/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 250 | 500,00 |
| 13/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 12/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 11/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 10/5/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 400 | 800,00 |
| 09/5/2022 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 620 | 1.240,00 |
| 06/5/2022 | 2,0200 | -0,98% | 2,0000 | 2,0200 | 2,0000 | 2.694 | 5.391,00 |
| 05/5/2022 | 2,0400 | 2,00% | 2,0000 | 2,0400 | 2,0000 | 8.574 | 17.156,00 |
| 04/5/2022 | 2,0000 | 2,04% | 2,0400 | 2,0400 | 2,0000 | 3.529 | 7.058,40 |
| 03/5/2022 | 1,9600 | -3,92% | 1,8600 | 1,9700 | 1,8400 | 390 | 739,80 |
| 29/4/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 28/4/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 27/4/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 26/4/2022 | 2,0400 | 0,00% | 1,8500 | 2,0400 | 1,8500 | 90 | 173,15 |
| 21/4/2022 | 2,0400 | 7,37% | 2,0400 | 2,0400 | 2,0400 | 150 | 306,00 |
| 20/4/2022 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 19/4/2022 | 1,9000 | -4,04% | 1,8000 | 1,9600 | 1,8000 | 950 | 1.804,00 |
| 14/4/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 13/4/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 12/4/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 11/4/2022 | 1,9800 | 4,21% | 1,9800 | 1,9800 | 1,9800 | 5 | 9,90 |
| 08/4/2022 | 1,9000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 55 | 114,40 |
| 07/4/2022 | 1,9000 | 0,00% | 2,0400 | 2,0400 | 1,9800 | 63 | 127,26 |
| 06/4/2022 | 1,9000 | -5,00% | 1,8500 | 1,9000 | 1,8500 | 400 | 750,00 |
| 05/4/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/4/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/4/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 31/3/2022 | 2,0000 | 5,82% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 30/3/2022 | 1,8900 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 2 | 4,08 |
| 29/3/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 28/3/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 25/3/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 24/3/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 23/3/2022 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 22/3/2022 | 1,8900 | 2,16% | 1,8900 | 1,9000 | 1,8900 | 139 | 263,21 |
| 21/3/2022 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 18/3/2022 | 1,8500 | 0,00% | 1,8500 | 1,9000 | 1,8500 | 989 | 1.832,15 |
| 17/3/2022 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 16/3/2022 | 1,8500 | 3,35% | 1,8200 | 1,8800 | 1,8200 | 1.000 | 1.833,50 |
| 15/3/2022 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 14/3/2022 | 1,7900 | -0,56% | 1,8400 | 1,8400 | 1,7800 | 2.660 | 4.815,80 |
| 11/3/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 10/3/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/3/2022 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/3/2022 | 1,8000 | -10,00% | 1,8100 | 1,8100 | 1,8000 | 1.000 | 1.800,10 |
| 04/3/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 03/3/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 70 | 140,00 |
| 02/3/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 01/3/2022 | 2,0000 | -4,76% | 2,1000 | 2,1000 | 1,8900 | 3.150 | 6.037,00 |
| 28/2/2022 | 2,1000 | 0,00% | 2,0800 | 2,0800 | 2,0800 | 10 | 20,80 |
| 25/2/2022 | 2,1000 | 8,81% | 2,0400 | 2,1000 | 2,0400 | 650 | 1.341,00 |
| 24/2/2022 | 1,9300 | -9,81% | 2,0200 | 2,0200 | 1,9300 | 4.889 | 9.567,07 |
| 23/2/2022 | 2,1400 | 7,00% | 2,0400 | 2,1600 | 2,0400 | 2.295 | 4.873,80 |
| 22/2/2022 | 2,0000 | 2,04% | 1,9500 | 2,0000 | 1,9000 | 760 | 1.465,05 |
| 21/2/2022 | 1,9600 | 0,00% | 2,0000 | 2,0200 | 1,9600 | 3.195 | 6.313,24 |
| 18/2/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 17/2/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 16/2/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 15/2/2022 | 1,9600 | 0,51% | 1,9500 | 2,0600 | 1,9400 | 771 | 1.503,00 |
| 14/2/2022 | 1,9500 | -1,52% | 1,9000 | 1,9500 | 1,9000 | 1.000 | 1.924,91 |
| 11/2/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 10/2/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 09/2/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 500 | 990,00 |
| 08/2/2022 | 1,9800 | 2,06% | 1,9800 | 2,0200 | 1,9800 | 9.150 | 18.159,44 |
| 07/2/2022 | 1,9400 | -2,02% | 1,9400 | 1,9400 | 1,9400 | 200 | 388,00 |
| 04/2/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 03/2/2022 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 02/2/2022 | 1,9800 | -1,00% | 2,0000 | 2,0000 | 1,9700 | 350 | 693,50 |
| 01/2/2022 | 2,0000 | 4,17% | 2,0000 | 2,0000 | 2,0000 | 300 | 600,00 |
| 31/1/2022 | 1,9200 | -1,03% | 1,9300 | 1,9300 | 1,9200 | 1.265 | 2.437,80 |
| 28/1/2022 | 1,9400 | -1,02% | 1,9600 | 1,9600 | 1,9400 | 365 | 710,04 |
| 27/1/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9400 | 1.000 | 1.959,98 |
| 26/1/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | 200 | 392,00 |
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.% |
|---|