| 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 |
|---|---|---|---|---|---|---|---|
| 25/1/2022 | 1,9300 | -0,52% | 1,9600 | 1,9600 | 1,9100 | 550 | 1.065,35 |
| 24/1/2022 | 1,9400 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 30 | 58,50 |
| 21/1/2022 | 1,9400 | -3,00% | 2,0000 | 2,0000 | 1,9400 | 1.017 | 1.993,80 |
| 20/1/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 19/1/2022 | 2,0000 | -1,96% | 1,9700 | 2,0200 | 1,9700 | 306 | 610,47 |
| 18/1/2022 | 2,0400 | 4,08% | 2,0400 | 2,0400 | 2,0400 | 1.000 | 2.040,00 |
| 17/1/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 14/1/2022 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 13/1/2022 | 1,9600 | -3,92% | 1,9600 | 1,9600 | 1,9500 | 1.200 | 2.349,00 |
| 12/1/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | 150 | 306,00 |
| 11/1/2022 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 10/1/2022 | 2,0400 | 2,00% | 2,0400 | 2,0400 | 2,0400 | 200 | 408,00 |
| 07/1/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/1/2022 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 04/1/2022 | 2,0000 | 1,52% | 2,0000 | 2,0000 | 2,0000 | 34 | 68,00 |
| 03/1/2022 | 1,9700 | -1,01% | 1,9900 | 2,0000 | 1,9600 | 716 | 1.417,03 |
| 31/12/2021 | 1,9900 | 0,51% | 1,9900 | 1,9900 | 1,9900 | 117 | 232,83 |
| 30/12/2021 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 29/12/2021 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 28/12/2021 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 50 | 99,00 |
| 27/12/2021 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 23/12/2021 | 1,9800 | -3,88% | 1,9600 | 1,9900 | 1,9400 | 2.151 | 4.237,98 |
| 22/12/2021 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 21/12/2021 | 2,0600 | 5,64% | 2,1000 | 2,1000 | 1,9500 | 53 | 103,72 |
| 20/12/2021 | 1,9500 | -2,50% | 1,9600 | 1,9600 | 1,9500 | 230 | 449,80 |
| 17/12/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 533 | 1.066,00 |
| 16/12/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/12/2021 | 2,0000 | -0,99% | 1,9500 | 2,0000 | 1,9400 | 446 | 872,05 |
| 14/12/2021 | 2,0200 | -1,94% | 1,9300 | 2,0200 | 1,9200 | 1.373 | 2.732,46 |
| 13/12/2021 | 2,0600 | -0,96% | 2,0600 | 2,0600 | 2,0600 | 60 | 123,60 |
| 10/12/2021 | 2,0800 | 2,97% | 2,0000 | 2,0800 | 2,0000 | 50 | 100,08 |
| 09/12/2021 | 2,0200 | -0,98% | 2,0200 | 2,0200 | 2,0200 | 73 | 147,46 |
| 08/12/2021 | 2,0400 | 0,99% | 2,0200 | 2,0400 | 2,0000 | 1.202 | 2.414,04 |
| 07/12/2021 | 2,0200 | -0,98% | 1,9600 | 2,0200 | 1,9600 | 1.430 | 2.854,20 |
| 06/12/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 03/12/2021 | 2,0400 | -1,92% | 1,9600 | 2,0400 | 1,9600 | 316 | 620,04 |
| 02/12/2021 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 01/12/2021 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 30/11/2021 | 2,0800 | 0,00% | 2,1000 | 2,1000 | 2,0000 | 64 | 132,50 |
| 29/11/2021 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 26/11/2021 | 2,0800 | 4,00% | 2,0800 | 2,0800 | 2,0800 | 300 | 624,00 |
| 25/11/2021 | 2,0000 | -6,54% | 1,9500 | 2,0000 | 1,9500 | 300 | 590,00 |
| 24/11/2021 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 23/11/2021 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 500 | 1.070,00 |
| 22/11/2021 | 2,1400 | 7,00% | 2,1400 | 2,1400 | 2,1400 | 1 | 2,14 |
| 19/11/2021 | 2,0000 | -1,96% | 2,0200 | 2,0200 | 2,0000 | 660 | 1.328,00 |
| 18/11/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 17/11/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 16/11/2021 | 2,0400 | 0,00% | 1,9700 | 2,0400 | 1,9700 | 90 | 183,48 |
| 15/11/2021 | 2,0400 | -1,92% | 2,0000 | 2,0400 | 2,0000 | 160 | 326,36 |
| 12/11/2021 | 2,0800 | 1,96% | 2,0800 | 2,0800 | 2,0800 | 201 | 418,08 |
| 11/11/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 10/11/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 09/11/2021 | 2,0400 | -6,42% | 2,0400 | 2,0800 | 2,0200 | 1.957 | 3.991,54 |
| 08/11/2021 | 2,1800 | 1,87% | 2,1800 | 2,1800 | 2,1800 | 200 | 436,00 |
| 05/11/2021 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 04/11/2021 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 03/11/2021 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 02/11/2021 | 2,1400 | -1,83% | 2,0600 | 2,1400 | 2,0600 | 3.500 | 7.368,80 |
| 01/11/2021 | 2,1800 | 9,00% | 2,1600 | 2,1800 | 2,1600 | 10 | 21,70 |
| 29/10/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 27/10/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 26/10/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9700 | 270 | 538,95 |
| 25/10/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/10/2021 | 2,0000 | -1,96% | 1,9900 | 2,0600 | 1,9900 | 548 | 1.096,60 |
| 21/10/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 20/10/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 19/10/2021 | 2,0400 | -3,77% | 2,0200 | 2,0400 | 1,9900 | 935 | 1.882,40 |
| 18/10/2021 | 2,1200 | 0,95% | 2,1400 | 2,2000 | 2,0200 | 1.180 | 2.502,60 |
| 15/10/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 14/10/2021 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 80 | 168,00 |
| 13/10/2021 | 2,1000 | -1,87% | 2,1000 | 2,1000 | 2,1000 | 300 | 630,00 |
| 12/10/2021 | 2,1400 | -0,93% | 2,2000 | 2,2000 | 2,0800 | 683 | 1.469,72 |
| 11/10/2021 | 2,1600 | -0,92% | 2,1600 | 2,1600 | 2,1600 | 25 | 54,00 |
| 08/10/2021 | 2,1800 | -0,91% | 2,2000 | 2,2000 | 2,1800 | 3.800 | 8.352,00 |
| 07/10/2021 | 2,2000 | 6,80% | 1,8800 | 2,2000 | 1,8600 | 5.483 | 11.044,22 |
| 06/10/2021 | 2,0600 | 0,98% | 2,0400 | 2,1000 | 2,0400 | 1.130 | 2.339,20 |
| 05/10/2021 | 2,0400 | -2,86% | 2,0400 | 2,0400 | 2,0400 | 150 | 306,00 |
| 04/10/2021 | 2,1000 | 5,00% | 2,0400 | 2,1600 | 2,0400 | 440 | 933,60 |
| 01/10/2021 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 1,9200 | 3.189 | 6.216,00 |
| 30/9/2021 | 2,0200 | -3,81% | 1,9500 | 2,0800 | 1,9500 | 1.071 | 2.158,42 |
| 29/9/2021 | 2,1000 | 3,96% | 1,9300 | 2,1000 | 1,9000 | 1.101 | 2.130,30 |
| 28/9/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 27/9/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 24/9/2021 | 2,0200 | 1,00% | 2,0600 | 2,0600 | 2,0200 | 1.125 | 2.312,50 |
| 23/9/2021 | 2,0000 | -4,76% | 2,0400 | 2,0400 | 1,9900 | 680 | 1.370,40 |
| 22/9/2021 | 2,1000 | 5,00% | 2,0000 | 2,2600 | 2,0000 | 1.225 | 2.570,46 |
| 21/9/2021 | 2,0000 | 1,52% | 1,8400 | 2,0400 | 1,8400 | 70 | 132,40 |
| 20/9/2021 | 1,9700 | -2,48% | 1,9800 | 2,0000 | 1,9600 | 1.545 | 3.044,90 |
| 17/9/2021 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 1.375 | 2.777,50 |
| 16/9/2021 | 2,0200 | 0,00% | 2,0400 | 2,0800 | 2,0200 | 415 | 851,30 |
| 15/9/2021 | 2,0200 | 0,00% | 1,9400 | 2,0200 | 1,9300 | 660 | 1.305,45 |
| 14/9/2021 | 2,0200 | -0,98% | 2,0200 | 2,0200 | 2,0200 | 110 | 222,20 |
| 13/9/2021 | 2,0400 | -2,86% | 1,8900 | 2,1000 | 1,8900 | 1.780 | 3.646,30 |
| 10/9/2021 | 2,1000 | -0,94% | 2,1000 | 2,1000 | 2,1000 | 500 | 1.050,00 |
| 09/9/2021 | 2,1200 | 3,92% | 2,1200 | 2,1200 | 2,1200 | 700 | 1.484,00 |
| 08/9/2021 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 07/9/2021 | 2,0400 | 0,00% | 2,0600 | 2,0600 | 2,0400 | 1.180 | 2.413,20 |
| 06/9/2021 | 2,0400 | -3,77% | 2,0800 | 2,1000 | 2,0400 | 533 | 1.102,52 |
| 03/9/2021 | 2,1200 | -1,85% | 2,1200 | 2,1400 | 2,1000 | 1.000 | 2.125,46 |
| 02/9/2021 | 2,1600 | -0,92% | 2,1400 | 2,1600 | 2,0800 | 1.696 | 3.589,80 |
| 01/9/2021 | 2,1800 | -0,91% | 2,1400 | 2,2000 | 2,1200 | 1.113 | 2.386,60 |
| 31/8/2021 | 2,2000 | -6,78% | 2,2200 | 2,2400 | 2,1600 | 2.356 | 5.213,20 |
| 30/8/2021 | 2,3600 | 1,72% | 2,3400 | 2,3600 | 2,3000 | 1.350 | 3.177,00 |
| 27/8/2021 | 2,3200 | 5,45% | 2,2600 | 2,4000 | 2,2400 | 27.278 | 63.333,54 |
| 26/8/2021 | 2,2000 | 6,80% | 2,0800 | 2,2200 | 2,0000 | 22.325 | 48.139,22 |
| 25/8/2021 | 2,0600 | 10,16% | 1,8500 | 2,0600 | 1,8500 | 7.048 | 14.009,98 |
| 24/8/2021 | 1,8700 | -0,53% | 1,7900 | 1,8700 | 1,7800 | 1.012 | 1.805,44 |
| 23/8/2021 | 1,8800 | -2,59% | 1,8700 | 1,8800 | 1,8700 | 292 | 548,04 |
| 20/8/2021 | 1,9300 | 4,32% | 1,8000 | 1,9300 | 1,7700 | 503 | 896,79 |
| 19/8/2021 | 1,8500 | -3,65% | 1,8200 | 1,8500 | 1,8200 | 704 | 1.293,90 |
| 18/8/2021 | 1,9200 | -1,54% | 1,8300 | 1,9200 | 1,8200 | 946 | 1.728,72 |
| 17/8/2021 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 16/8/2021 | 1,9500 | 6,56% | 1,9000 | 1,9500 | 1,9000 | 20 | 38,50 |
| 13/8/2021 | 1,8300 | 0,55% | 1,8900 | 1,8900 | 1,8300 | 781 | 1.429,83 |
| 12/8/2021 | 1,8200 | -4,21% | 1,8300 | 1,8700 | 1,8200 | 1.496 | 2.738,43 |
| 11/8/2021 | 1,9000 | 0,53% | 1,8900 | 1,9000 | 1,8500 | 234 | 434,06 |
| 10/8/2021 | 1,8900 | 0,00% | 1,9000 | 1,9500 | 1,8300 | 1.515 | 2.817,15 |
| 09/8/2021 | 1,8900 | -3,08% | 1,8400 | 1,8900 | 1,8000 | 1.002 | 1.808,68 |
| 06/8/2021 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 05/8/2021 | 1,9500 | 4,28% | 1,9500 | 1,9500 | 1,9500 | 1 | 1,95 |
| 04/8/2021 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 03/8/2021 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 02/8/2021 | 1,8700 | 2,19% | 1,8700 | 1,8700 | 1,8700 | 720 | 1.346,40 |
| 30/7/2021 | 1,8300 | 1,67% | 1,8000 | 1,8400 | 1,8000 | 1.291 | 2.343,46 |
| 29/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8400 | 1,8000 | 265 | 477,04 |
| 28/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 3.836 | 6.904,80 |
| 27/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 150 | 270,00 |
| 26/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 23/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 537 | 966,60 |
| 22/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 21/7/2021 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7900 | 700 | 1.259,00 |
| 20/7/2021 | 1,8000 | -1,64% | 1,8100 | 1,8100 | 1,8000 | 1.000 | 1.805,00 |
| 19/7/2021 | 1,8300 | -5,18% | 1,7800 | 1,8300 | 1,7700 | 373 | 662,44 |
| 16/7/2021 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 15/7/2021 | 1,9300 | 1,58% | 1,9300 | 1,9300 | 1,9300 | 60 | 115,80 |
| 14/7/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 13/7/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 12/7/2021 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 09/7/2021 | 1,9000 | 2,70% | 1,9400 | 1,9400 | 1,9000 | 360 | 690,00 |
| 08/7/2021 | 1,8500 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 73 | 137,00 |
| 07/7/2021 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 06/7/2021 | 1,8500 | 0,54% | 1,8400 | 1,8500 | 1,8200 | 1.639 | 3.011,00 |
| 05/7/2021 | 1,8400 | -0,54% | 1,8900 | 1,9400 | 1,8400 | 1.090 | 2.027,00 |
| 02/7/2021 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 160 | 296,00 |
| 01/7/2021 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 30/6/2021 | 1,8500 | -0,54% | 1,8300 | 1,8600 | 1,8300 | 355 | 653,00 |
| 29/6/2021 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 28/6/2021 | 1,8600 | 0,00% | 1,8700 | 1,8700 | 1,8600 | 810 | 1.511,00 |
| 25/6/2021 | 1,8600 | -2,11% | 1,8700 | 1,8800 | 1,8600 | 3.501 | 6.527,00 |
| 24/6/2021 | 1,9000 | -5,00% | 1,8500 | 1,9300 | 1,8000 | 20.030 | 37.276,00 |
| 23/6/2021 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/6/2021 | 2,0000 | 4,17% | 2,0000 | 2,0000 | 2,0000 | 500 | 1.000,00 |
| 18/6/2021 | 1,9200 | -2,54% | 2,0000 | 2,0200 | 1,8700 | 3.642 | 7.172,00 |
| 17/6/2021 | 1,9700 | 0,00% | 1,9600 | 1,9600 | 1,9000 | 50 | 97,00 |
| 16/6/2021 | 1,9700 | 0,00% | 1,9600 | 1,9700 | 1,9600 | 200 | 393,00 |
| 15/6/2021 | 1,9700 | 1,55% | 1,9800 | 1,9800 | 1,9700 | 1.495 | 2.955,00 |
| 14/6/2021 | 1,9400 | 0,00% | 1,9600 | 2,0000 | 1,9200 | 3.504 | 6.803,00 |
| 11/6/2021 | 1,9400 | -3,00% | 1,9900 | 2,0200 | 1,9400 | 2.388 | 4.659,00 |
| 10/6/2021 | 2,0000 | -2,91% | 2,0000 | 2,0600 | 1,9900 | 131 | 261,00 |
| 09/6/2021 | 2,0600 | 1,98% | 1,9800 | 2,1400 | 1,9800 | 415 | 826,00 |
| 08/6/2021 | 2,0200 | -1,94% | 2,0600 | 2,0600 | 1,9900 | 512 | 1.036,00 |
| 07/6/2021 | 2,0600 | -2,83% | 2,1000 | 2,1000 | 2,0600 | 1.352 | 2.785,00 |
| 04/6/2021 | 2,1200 | 3,92% | 2,0800 | 2,1400 | 2,0600 | 12.191 | 25.443,00 |
| 03/6/2021 | 2,0400 | 0,99% | 2,0400 | 2,1000 | 2,0200 | 5.513 | 11.250,00 |
| 02/6/2021 | 2,0200 | 9,19% | 1,9100 | 2,0200 | 1,9000 | 14.122 | 28.136,00 |
| 01/6/2021 | 1,8500 | 3,93% | 1,8400 | 1,8500 | 1,8400 | 1.485 | 2.743,00 |
| 31/5/2021 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 28/5/2021 | 1,7800 | -0,56% | 1,7800 | 1,8800 | 1,7800 | 323 | 576,00 |
| 27/5/2021 | 1,7900 | -2,19% | 1,8000 | 1,8300 | 1,7900 | 1.042 | 1.867,00 |
| 26/5/2021 | 1,8300 | -2,14% | 1,8100 | 1,8300 | 1,7800 | 3.561 | 6.381,00 |
| 25/5/2021 | 1,8700 | -1,06% | 1,9800 | 1,9800 | 1,8700 | 230 | 436,00 |
| 24/5/2021 | 1,8900 | -2,07% | 1,8800 | 1,9000 | 1,8300 | 5.915 | 11.038,00 |
| 21/5/2021 | 1,9300 | 0,00% | 2,0400 | 2,0400 | 1,9000 | 4.509 | 8.733,00 |
| 20/5/2021 | 1,9300 | 3,21% | 1,9500 | 1,9500 | 1,9000 | 9.169 | 17.647,00 |
| 19/5/2021 | 1,8700 | 3,89% | 1,8700 | 1,9400 | 1,8000 | 42.167 | 78.062,00 |
| 18/5/2021 | 1,8000 | 1,12% | 1,8200 | 1,9100 | 1,7800 | 32.972 | 60.600,00 |
| 17/5/2021 | 1,7800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 100 | 188,00 |
| 14/5/2021 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 200 | 356,00 |
| 13/5/2021 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 12/5/2021 | 1,7800 | 8,54% | 1,6800 | 1,7800 | 1,6800 | 700 | 1.223,00 |
| 11/5/2021 | 1,6400 | -5,75% | 1,6500 | 1,6500 | 1,6400 | 120 | 197,00 |
| 10/5/2021 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 07/5/2021 | 1,7400 | 0,00% | 1,7400 | 1,7400 | 1,7400 | ,00 | |
| 06/5/2021 | 1,7400 | 1,16% | 1,7000 | 1,7400 | 1,7000 | 453 | 788,00 |
| 05/5/2021 | 1,7200 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 80 | 142,00 |
| 29/4/2021 | 1,7200 | 0,00% | 1,7800 | 1,7800 | 1,7800 | 1 | 1,00 |
| 28/4/2021 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 750 | 1.290,00 |
| 27/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 530 | 901,00 |
| 26/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 4.600 | 7.820,00 |
| 22/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 21/4/2021 | 1,7000 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 55 | 89,00 |
| 20/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/4/2021 | 1,7000 | 3,03% | 1,6900 | 1,7000 | 1,6900 | 500 | 849,00 |
| 14/4/2021 | 1,6500 | -2,94% | 1,6500 | 1,6500 | 1,6400 | 500 | 823,00 |
| 13/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 12/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7800 | 1,7000 | 60 | 104,00 |
| 09/4/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 150 | 255,00 |
| 08/4/2021 | 1,7000 | -4,49% | 1,7800 | 1,7800 | 1,7000 | 880 | 1.564,00 |
| 07/4/2021 | 1,7800 | 8,54% | 1,7800 | 1,7800 | 1,7800 | 20 | 35,00 |
| 06/4/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 01/4/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 31/3/2021 | 1,6400 | -2,96% | 1,6100 | 1,7000 | 1,5800 | 5.375 | 9.079,00 |
| 30/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 29/3/2021 | 1,6900 | 3,05% | 1,6600 | 1,6900 | 1,6600 | 140 | 236,00 |
| 26/3/2021 | 1,6400 | -2,38% | 1,6700 | 1,6700 | 1,6400 | 1.360 | 2.251,00 |
| 24/3/2021 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 23/3/2021 | 1,6800 | 3,07% | 1,6700 | 1,6800 | 1,6700 | 150 | 251,00 |
| 22/3/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 19/3/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 18/3/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 17/3/2021 | 1,6300 | -1,81% | 1,6000 | 1,6300 | 1,5900 | 830 | 1.321,00 |
| 16/3/2021 | 1,6600 | -2,35% | 1,6900 | 1,6900 | 1,6600 | 1.640 | 2.770,00 |
| 12/3/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 11/3/2021 | 1,7000 | 0,59% | 1,5800 | 1,7300 | 1,5700 | 2.590 | 4.394,00 |
| 10/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 200 | 338,00 |
| 09/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 08/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 04/3/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 03/3/2021 | 1,6900 | 3,05% | 1,6900 | 1,6900 | 1,6900 | 20 | 33,00 |
| 02/3/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 01/3/2021 | 1,6400 | -3,53% | 1,6500 | 1,6500 | 1,6300 | 1.032 | 1.693,00 |
| 26/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 25/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 24/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 23/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 22/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 19/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 17/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 16/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 15/2/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 12/2/2021 | 1,7000 | 0,59% | 1,6900 | 1,7100 | 1,6900 | 2.000 | 3.392,00 |
| 11/2/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 1.050 | 1.774,00 |
| 10/2/2021 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 09/2/2021 | 1,6900 | -3,98% | 1,6900 | 1,6900 | 1,6900 | 200 | 338,00 |
| 08/2/2021 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 05/2/2021 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 04/2/2021 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 03/2/2021 | 1,7600 | 8,64% | 1,7600 | 1,7600 | 1,7600 | 140 | 246,00 |
| 02/2/2021 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 01/2/2021 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 29/1/2021 | 1,6200 | 0,00% | 1,6300 | 1,6300 | 1,6200 | 400 | 648,00 |
| 28/1/2021 | 1,6200 | 5,19% | 1,6200 | 1,6300 | 1,6200 | 1.113 | 1.812,00 |
| 27/1/2021 | 1,5400 | -3,75% | 1,6100 | 1,6100 | 1,5400 | 1.500 | 2.382,00 |
| 26/1/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/1/2021 | 1,6000 | -5,33% | 1,6500 | 1,6500 | 1,6000 | 1.500 | 2.444,00 |
| 22/1/2021 | 1,6900 | 3,05% | 1,6800 | 1,7100 | 1,6800 | 2.900 | 4.904,00 |
| 21/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 20/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 19/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 18/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 15/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | 1.500 | 2.460,00 |
| 14/1/2021 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 13/1/2021 | 1,6400 | -7,87% | 1,6400 | 1,6500 | 1,6400 | 2.851 | 4.675,00 |
| 12/1/2021 | 1,7800 | 5,33% | 1,7800 | 1,7800 | 1,7800 | 1 | 1,00 |
| 11/1/2021 | 1,6900 | -1,17% | 1,6900 | 1,6900 | 1,6800 | 400 | 675,00 |
| 08/1/2021 | 1,7100 | -0,58% | 1,6900 | 1,7200 | 1,6900 | 1.629 | 2.769,00 |
| 07/1/2021 | 1,7200 | 1,18% | 1,6900 | 1,7200 | 1,6900 | 1.696 | 2.884,00 |
| 05/1/2021 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 04/1/2021 | 1,7000 | 3,66% | 1,7000 | 1,7200 | 1,7000 | 520 | 884,00 |
| 31/12/2020 | 1,6400 | -4,09% | 1,6400 | 1,6400 | 1,6400 | 150 | 246,00 |
| 30/12/2020 | 1,7100 | 1,18% | 1,7000 | 1,7900 | 1,6900 | 11.600 | 19.857,00 |
| 29/12/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 300 | 507,00 |
| 28/12/2020 | 1,6900 | 2,42% | 1,6900 | 1,7100 | 1,6500 | 1.440 | 2.432,00 |
| 23/12/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 60 | 99,00 |
| 22/12/2020 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | 132 | 217,00 |
| 21/12/2020 | 1,6500 | -2,94% | 1,6500 | 1,6500 | 1,6500 | 600 | 990,00 |
| 18/12/2020 | 1,7000 | -0,58% | 1,5600 | 1,7300 | 1,5400 | 7.320 | 11.827,00 |
| 17/12/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 16/12/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 15/12/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 14/12/2020 | 1,7100 | 1,79% | 1,6800 | 1,7500 | 1,6800 | 4.316 | 7.319,00 |
| 11/12/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 10/12/2020 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 09/12/2020 | 1,6800 | 0,60% | 1,6700 | 1,6800 | 1,6700 | 880 | 1.474,00 |
| 08/12/2020 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 07/12/2020 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
| 04/12/2020 | 1,6700 | 1,83% | 1,6700 | 1,6700 | 1,6700 | 51 | 85,00 |
| 03/12/2020 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 02/12/2020 | 1,6400 | 1,23% | 1,6100 | 1,6500 | 1,6100 | 1.050 | 1.723,00 |
| 01/12/2020 | 1,6200 | 1,25% | 1,6000 | 1,6200 | 1,6000 | 4.690 | 7.510,00 |
| 30/11/2020 | 1,6000 | -2,44% | 1,6400 | 1,6400 | 1,5900 | 752 | 1.204,00 |
| 27/11/2020 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 26/11/2020 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
| 25/11/2020 | 1,6400 | 5,13% | 1,6400 | 1,6400 | 1,6400 | 1 | 1,00 |
| 24/11/2020 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 23/11/2020 | 1,5600 | -3,70% | 1,5500 | 1,6000 | 1,5500 | 4.950 | 7.700,00 |
| 20/11/2020 | 1,6200 | 1,89% | 1,6200 | 1,6200 | 1,6200 | 10 | 16,00 |
| 19/11/2020 | 1,5900 | 0,63% | 1,5900 | 1,5900 | 1,5900 | 410 | 651,00 |
| 18/11/2020 | 1,5800 | 0,00% | 1,5900 | 1,6000 | 1,5700 | 7.850 | 12.439,00 |
| 17/11/2020 | 1,5800 | -0,63% | 1,5800 | 1,5800 | 1,5800 | 354 | 559,00 |
| 16/11/2020 | 1,5900 | 1,27% | 1,5600 | 1,5900 | 1,5600 | 450 | 703,00 |
| 13/11/2020 | 1,5700 | 0,64% | 1,5700 | 1,5700 | 1,5700 | 100 | 157,00 |
| 12/11/2020 | 1,5600 | 4,70% | 1,5100 | 1,5800 | 1,5100 | 1.620 | 2.471,00 |
| 11/11/2020 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,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.% |
|---|