| 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 |
|---|---|---|---|---|---|---|---|
| 10/11/2020 | 1,4900 | -1,97% | 1,4900 | 1,5500 | 1,4800 | 1.118 | 1.662,00 |
| 09/11/2020 | 1,5200 | 2,70% | 1,3500 | 1,5200 | 1,3500 | 1.027 | 1.556,00 |
| 06/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 05/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 04/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 03/11/2020 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 02/11/2020 | 1,4800 | 0,68% | 1,5300 | 1,5300 | 1,4700 | 1.207 | 1.786,00 |
| 30/10/2020 | 1,4700 | 2,08% | 1,3600 | 1,5300 | 1,3600 | 153 | 225,00 |
| 29/10/2020 | 1,4400 | -2,04% | 1,4500 | 1,4500 | 1,4400 | 1.800 | 2.596,00 |
| 27/10/2020 | 1,4700 | -1,34% | 1,4800 | 1,4800 | 1,4200 | 959 | 1.405,00 |
| 26/10/2020 | 1,4900 | -2,61% | 1,4900 | 1,4900 | 1,4900 | 731 | 1.089,00 |
| 23/10/2020 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 22/10/2020 | 1,5300 | -1,29% | 1,5100 | 1,5300 | 1,5100 | 1.100 | 1.669,00 |
| 21/10/2020 | 1,5500 | 2,65% | 1,5500 | 1,5700 | 1,5500 | 300 | 465,00 |
| 20/10/2020 | 1,5100 | -4,43% | 1,5100 | 1,5100 | 1,5100 | 2.240 | 3.382,00 |
| 19/10/2020 | 1,5800 | 1,94% | 1,5800 | 1,5800 | 1,5800 | 60 | 94,00 |
| 16/10/2020 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 15/10/2020 | 1,5500 | 0,00% | 1,5400 | 1,5500 | 1,5400 | 200 | 309,00 |
| 14/10/2020 | 1,5500 | 0,65% | 1,5500 | 1,5600 | 1,5500 | 50 | 77,00 |
| 13/10/2020 | 1,5400 | -5,52% | 1,5000 | 1,5900 | 1,5000 | 117 | 180,00 |
| 12/10/2020 | 1,6300 | 5,16% | 1,6300 | 1,6300 | 1,6300 | 65 | 105,00 |
| 09/10/2020 | 1,5500 | -3,13% | 1,5500 | 1,5500 | 1,5500 | 1.530 | 2.371,00 |
| 08/10/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 100 | 160,00 |
| 07/10/2020 | 1,6000 | 3,23% | 1,6000 | 1,6000 | 1,6000 | 300 | 480,00 |
| 06/10/2020 | 1,5500 | 1,31% | 1,5300 | 1,5500 | 1,5100 | 7.513 | 11.564,00 |
| 05/10/2020 | 1,5300 | 0,00% | 1,5100 | 1,5300 | 1,5000 | 1.501 | 2.276,00 |
| 02/10/2020 | 1,5300 | 1,32% | 1,5100 | 1,5300 | 1,5100 | 109 | 166,00 |
| 01/10/2020 | 1,5100 | -0,66% | 1,5100 | 1,5100 | 1,4800 | 2.705 | 4.043,00 |
| 30/9/2020 | 1,5200 | -1,94% | 1,5500 | 1,5500 | 1,5000 | 3.878 | 5.903,00 |
| 29/9/2020 | 1,5500 | -0,64% | 1,5200 | 1,5500 | 1,5200 | 900 | 1.392,00 |
| 28/9/2020 | 1,5600 | 1,30% | 1,5400 | 1,5600 | 1,5400 | 1.200 | 1.867,00 |
| 25/9/2020 | 1,5400 | 1,32% | 1,4200 | 1,5500 | 1,4200 | 413 | 635,00 |
| 24/9/2020 | 1,5200 | -2,56% | 1,5600 | 1,5600 | 1,5100 | 2.301 | 3.508,00 |
| 23/9/2020 | 1,5600 | -2,50% | 1,6200 | 1,6200 | 1,5400 | 2.282 | 3.541,00 |
| 22/9/2020 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,5300 | 961 | 1.537,00 |
| 21/9/2020 | 1,6000 | -1,84% | 1,5100 | 1,6100 | 1,5100 | 1.101 | 1.762,00 |
| 18/9/2020 | 1,6300 | -2,40% | 1,6100 | 1,6700 | 1,6100 | 1.322 | 2.193,00 |
| 17/9/2020 | 1,6700 | -2,34% | 1,6900 | 1,6900 | 1,6200 | 4.868 | 8.125,00 |
| 16/9/2020 | 1,7100 | -5,00% | 1,7400 | 1,7600 | 1,7100 | 85.502 | 146.646,00 |
| 15/9/2020 | 1,8000 | 1,69% | 1,8100 | 1,8100 | 1,7400 | 14.263 | 24.989,00 |
| 14/9/2020 | 1,7700 | -1,12% | 1,8000 | 1,8300 | 1,7200 | 32.613 | 57.059,00 |
| 11/9/2020 | 1,7900 | -0,56% | 1,7800 | 1,8000 | 1,7200 | 4.827 | 8.411,00 |
| 10/9/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/9/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 08/9/2020 | 1,8000 | -0,55% | 1,8300 | 1,8300 | 1,8000 | 1.425 | 2.576,00 |
| 07/9/2020 | 1,8100 | 2,26% | 1,8200 | 1,8200 | 1,8100 | 202 | 366,00 |
| 04/9/2020 | 1,7700 | 0,00% | 1,8200 | 1,8200 | 1,8200 | 9 | 16,00 |
| 03/9/2020 | 1,7700 | -0,56% | 1,7800 | 1,8200 | 1,7600 | 2.910 | 5.185,00 |
| 02/9/2020 | 1,7800 | -1,11% | 1,8400 | 1,8400 | 1,7500 | 7.923 | 14.258,00 |
| 01/9/2020 | 1,8000 | -10,00% | 1,8200 | 1,8500 | 1,8000 | 9.854 | 17.820,00 |
| 31/8/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/8/2020 | 2,0000 | 9,89% | 2,0000 | 2,0000 | 2,0000 | 140 | 280,00 |
| 27/8/2020 | 1,8200 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 14 | 26,00 |
| 26/8/2020 | 1,8200 | -0,55% | 1,8000 | 1,8200 | 1,8000 | 149 | 270,00 |
| 25/8/2020 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 24/8/2020 | 1,8300 | -3,68% | 2,0000 | 2,0000 | 1,7100 | 250 | 457,00 |
| 21/8/2020 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 20/8/2020 | 1,9000 | 5,56% | 1,9000 | 1,9000 | 1,9000 | 250 | 475,00 |
| 19/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 200 | 360,00 |
| 18/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 17/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 14/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 11/8/2020 | 1,8000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 5 | 9,00 |
| 10/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 07/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 06/8/2020 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,7500 | 556 | 1.000,00 |
| 05/8/2020 | 1,8000 | -1,64% | 1,8300 | 1,8300 | 1,8000 | 1.500 | 2.725,00 |
| 04/8/2020 | 1,8300 | -1,08% | 1,8300 | 1,8300 | 1,8300 | 150 | 274,00 |
| 03/8/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 31/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 30/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 29/7/2020 | 1,8500 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 2 | 3,00 |
| 28/7/2020 | 1,8500 | 0,00% | 1,8300 | 1,8300 | 1,7100 | 2 | 3,00 |
| 27/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 24/7/2020 | 1,8500 | 1,65% | 1,7500 | 1,8500 | 1,7500 | 274 | 504,00 |
| 23/7/2020 | 1,8200 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 24 | 40,00 |
| 22/7/2020 | 1,8200 | -1,09% | 1,6700 | 1,8200 | 1,6700 | 112 | 201,00 |
| 21/7/2020 | 1,8400 | -0,54% | 1,8400 | 1,8400 | 1,8400 | 249 | 458,00 |
| 20/7/2020 | 1,8500 | 3,35% | 1,8500 | 1,8500 | 1,8500 | 400 | 740,00 |
| 17/7/2020 | 1,7900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 24 | 41,00 |
| 16/7/2020 | 1,7900 | 0,00% | 1,7900 | 1,7900 | 1,7900 | ,00 | |
| 15/7/2020 | 1,7900 | -3,24% | 1,8200 | 1,8500 | 1,7800 | 706 | 1.264,00 |
| 14/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 13/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 10/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 09/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 08/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 07/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | 2.000 | 3.700,00 |
| 06/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 03/7/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 02/7/2020 | 1,8500 | 0,54% | 1,8200 | 1,8700 | 1,8200 | 100 | 184,00 |
| 01/7/2020 | 1,8400 | -3,16% | 1,8600 | 1,8600 | 1,8200 | 3.000 | 5.520,00 |
| 30/6/2020 | 1,9000 | 7,95% | 1,8900 | 1,9000 | 1,8900 | 2.000 | 3.796,00 |
| 29/6/2020 | 1,7600 | 0,00% | 1,7600 | 1,7600 | 1,7600 | ,00 | |
| 26/6/2020 | 1,7600 | 0,00% | 1,7600 | 1,7800 | 1,7600 | 600 | 1.057,00 |
| 25/6/2020 | 1,7600 | -6,88% | 1,7600 | 1,7900 | 1,7600 | 1.250 | 2.204,00 |
| 24/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 23/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 22/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 19/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 18/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 17/6/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 16/6/2020 | 1,8900 | 2,16% | 1,8900 | 1,8900 | 1,8900 | 50 | 94,00 |
| 15/6/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 12/6/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 11/6/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 10/6/2020 | 1,8500 | -2,63% | 1,8000 | 1,8900 | 1,8000 | 580 | 1.058,00 |
| 09/6/2020 | 1,9000 | 2,70% | 1,9000 | 1,9000 | 1,9000 | 100 | 190,00 |
| 05/6/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 04/6/2020 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 03/6/2020 | 1,8500 | -2,63% | 1,8500 | 1,8500 | 1,8500 | 250 | 462,00 |
| 02/6/2020 | 1,9000 | 2,15% | 1,9000 | 1,9000 | 1,9000 | 120 | 228,00 |
| 01/6/2020 | 1,8600 | -1,06% | 1,8200 | 1,9000 | 1,8200 | 50 | 93,00 |
| 29/5/2020 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | ,00 | |
| 28/5/2020 | 1,8800 | 0,53% | 1,8800 | 1,8800 | 1,8800 | 50 | 94,00 |
| 27/5/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 26/5/2020 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 25/5/2020 | 1,8700 | 0,54% | 1,8600 | 1,8800 | 1,8600 | 500 | 934,00 |
| 22/5/2020 | 1,8600 | 9,41% | 1,8600 | 1,8600 | 1,8600 | 48 | 89,00 |
| 21/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 2 | 3,00 |
| 20/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 3.166 | 5.382,00 |
| 19/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | ,00 | |
| 18/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,7000 | 1.332 | 2.264,00 |
| 15/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7100 | 1,7000 | 940 | 1.598,00 |
| 14/5/2020 | 1,7000 | 0,00% | 1,7000 | 1,7200 | 1,7000 | 770 | 1.310,00 |
| 13/5/2020 | 1,7000 | -0,58% | 1,7000 | 1,7500 | 1,7000 | 2.353 | 4.002,00 |
| 12/5/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 18 | 30,00 |
| 11/5/2020 | 1,7100 | 0,59% | 1,7100 | 1,7100 | 1,7100 | 250 | 427,00 |
| 08/5/2020 | 1,7000 | 0,59% | 1,6900 | 1,7600 | 1,6900 | 400 | 681,00 |
| 07/5/2020 | 1,6900 | -9,14% | 1,6800 | 1,8000 | 1,6800 | 500 | 847,00 |
| 06/5/2020 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 05/5/2020 | 1,8600 | 8,77% | 1,8600 | 1,8600 | 1,8600 | 150 | 279,00 |
| 04/5/2020 | 1,7100 | -7,57% | 1,7100 | 1,7100 | 1,7100 | 750 | 1.282,00 |
| 30/4/2020 | 1,8500 | -3,65% | 1,9600 | 1,9600 | 1,8000 | 320 | 587,00 |
| 29/4/2020 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 28/4/2020 | 1,9200 | -3,03% | 1,7000 | 1,9200 | 1,7000 | 43 | 81,90 |
| 27/4/2020 | 1,9800 | 7,03% | 1,9800 | 1,9800 | 1,9800 | 100 | 198,00 |
| 24/4/2020 | 1,8500 | -1,07% | 1,8500 | 1,8500 | 1,8500 | 118 | 218,30 |
| 23/4/2020 | 1,8700 | -1,06% | 1,8700 | 1,8700 | 1,8700 | 22 | 41,14 |
| 22/4/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 21/4/2020 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 16/4/2020 | 1,8900 | -5,50% | 1,7500 | 1,9500 | 1,7500 | 959 | 1.789,18 |
| 15/4/2020 | 2,0000 | 3,09% | 2,0000 | 2,0000 | 2,0000 | 100 | 200,00 |
| 14/4/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 09/4/2020 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 08/4/2020 | 1,9400 | 0,00% | 1,8000 | 1,9400 | 1,8000 | 32 | 58,60 |
| 07/4/2020 | 1,9400 | 10,86% | 1,7500 | 2,0000 | 1,7500 | 4.200 | 8.168,14 |
| 06/4/2020 | 1,7500 | -1,69% | 1,7500 | 1,7500 | 1,7500 | 10 | 17,50 |
| 03/4/2020 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 02/4/2020 | 1,7800 | 0,00% | 1,7800 | 1,7800 | 1,7800 | ,00 | |
| 01/4/2020 | 1,7800 | 1,71% | 1,4000 | 1,7800 | 1,4000 | 409 | 658,08 |
| 31/3/2020 | 1,7500 | 1,74% | 1,7500 | 1,7500 | 1,7500 | 200 | 350,00 |
| 30/3/2020 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 27/3/2020 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 26/3/2020 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 24/3/2020 | 1,7200 | 0,58% | 1,7100 | 1,7500 | 1,7100 | 250 | 429,50 |
| 23/3/2020 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 20/3/2020 | 1,7100 | 0,59% | 1,7000 | 1,7300 | 1,7000 | 1.150 | 1.964,66 |
| 19/3/2020 | 1,7000 | 0,59% | 1,7000 | 1,7000 | 1,7000 | 99 | 168,30 |
| 18/3/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 17/3/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 16/3/2020 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 250 | 422,50 |
| 13/3/2020 | 1,6900 | 2,42% | 1,7000 | 1,7000 | 1,6800 | 273 | 462,10 |
| 12/3/2020 | 1,6500 | -8,84% | 1,7000 | 1,7000 | 1,5600 | 747 | 1.262,10 |
| 11/3/2020 | 1,8100 | -9,05% | 1,8000 | 1,8500 | 1,8000 | 1.500 | 2.720,50 |
| 10/3/2020 | 1,9900 | -0,50% | 1,8000 | 1,9900 | 1,8000 | 1.750 | 3.159,50 |
| 09/3/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 06/3/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 31.079 | 62.158,00 |
| 05/3/2020 | 2,0000 | 0,00% | 2,0200 | 2,0200 | 2,0000 | 5.300 | 10.606,00 |
| 04/3/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 03/3/2020 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/2/2020 | 2,0000 | -8,26% | 2,0000 | 2,0400 | 2,0000 | 3.334 | 6.692,00 |
| 27/2/2020 | 2,1800 | 1,87% | 2,2000 | 2,2000 | 2,1800 | 77 | 168,40 |
| 26/2/2020 | 2,1400 | -6,14% | 2,2000 | 2,2600 | 2,0600 | 1.504 | 3.278,38 |
| 25/2/2020 | 2,2800 | -5,00% | 2,2800 | 2,2800 | 2,2800 | 649 | 1.479,72 |
| 24/2/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 10 | 24,00 |
| 21/2/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 20/2/2020 | 2,4000 | 8,11% | 2,4000 | 2,4000 | 2,4000 | 50 | 120,00 |
| 19/2/2020 | 2,2200 | -2,63% | 2,2200 | 2,2200 | 2,2200 | 100 | 222,00 |
| 18/2/2020 | 2,2800 | -5,79% | 2,2800 | 2,2800 | 2,2800 | 260 | 592,80 |
| 17/2/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 14/2/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 13/2/2020 | 2,4200 | 0,83% | 2,3800 | 2,4400 | 2,3800 | 1.000 | 2.424,26 |
| 12/2/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 11/2/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 10/2/2020 | 2,4000 | 7,14% | 2,3800 | 2,4000 | 2,3800 | 500 | 1.197,70 |
| 07/2/2020 | 2,2400 | -7,44% | 2,2400 | 2,2400 | 2,2400 | 615 | 1.377,60 |
| 06/2/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 05/2/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 04/2/2020 | 2,4200 | 5,22% | 2,3000 | 2,4200 | 2,3000 | 1.600 | 3.688,40 |
| 03/2/2020 | 2,3000 | -4,96% | 2,3000 | 2,3000 | 2,3000 | 200 | 460,00 |
| 31/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 30/1/2020 | 2,4200 | 0,83% | 2,2400 | 2,4200 | 2,2400 | 580 | 1.367,60 |
| 29/1/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 28/1/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 27/1/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 24/1/2020 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 50 | 120,00 |
| 23/1/2020 | 2,4000 | 0,00% | 2,4200 | 2,4200 | 2,3200 | 700 | 1.674,00 |
| 22/1/2020 | 2,4000 | 0,84% | 2,2000 | 2,4000 | 2,1800 | 2.037 | 4.634,46 |
| 21/1/2020 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 20/1/2020 | 2,3800 | 5,31% | 2,3800 | 2,3800 | 2,3800 | 120 | 285,60 |
| 17/1/2020 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | 926 | 2.092,76 |
| 16/1/2020 | 2,2600 | 2,73% | 2,1400 | 2,2600 | 2,1400 | 1.579 | 3.519,20 |
| 15/1/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 364 | 800,80 |
| 14/1/2020 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 13/1/2020 | 2,2000 | -7,56% | 2,2200 | 2,2200 | 2,2000 | 750 | 1.655,00 |
| 10/1/2020 | 2,3800 | -1,65% | 2,3800 | 2,3800 | 2,3800 | 150 | 357,00 |
| 09/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 08/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 07/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 03/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 02/1/2020 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 31/12/2019 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 30/12/2019 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 27/12/2019 | 2,4200 | 1,68% | 2,4000 | 2,4400 | 2,4000 | 502 | 1.208,88 |
| 23/12/2019 | 2,3800 | 0,85% | 2,3800 | 2,3800 | 2,3800 | 100 | 238,00 |
| 20/12/2019 | 2,3600 | 2,61% | 2,3600 | 2,3600 | 2,3600 | 90 | 212,40 |
| 19/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 495 | 1.138,50 |
| 18/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 634 | 1.458,20 |
| 17/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 16/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 12/12/2019 | 2,3000 | -1,71% | 2,3600 | 2,3600 | 2,3000 | 32.001 | 73.602,36 |
| 11/12/2019 | 2,3400 | 5,41% | 2,3400 | 2,3400 | 2,3400 | 500 | 1.170,00 |
| 10/12/2019 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 09/12/2019 | 2,2200 | -3,48% | 2,2600 | 2,2600 | 2,2000 | 350 | 773,66 |
| 06/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 05/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 1 | 2,30 |
| 04/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 25 | 57,50 |
| 03/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/12/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 29/11/2019 | 2,3000 | 8,49% | 2,3000 | 2,3000 | 2,3000 | 31 | 71,30 |
| 28/11/2019 | 2,1200 | -7,83% | 2,1000 | 2,2800 | 2,1000 | 469 | 997,32 |
| 27/11/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 26/11/2019 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,3000 | 10 | 23,00 |
| 25/11/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 22/11/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 21/11/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 20/11/2019 | 2,2800 | 0,88% | 2,2000 | 2,3000 | 2,2000 | 1.000 | 2.286,70 |
| 19/11/2019 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 18/11/2019 | 2,2600 | -0,88% | 2,2600 | 2,2600 | 2,2600 | 347 | 784,22 |
| 15/11/2019 | 2,2800 | 2,70% | 2,2600 | 2,2800 | 2,2600 | 260 | 591,60 |
| 14/11/2019 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 13/11/2019 | 2,2200 | 3,74% | 2,2200 | 2,2200 | 2,2200 | 1.000 | 2.220,00 |
| 12/11/2019 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 11/11/2019 | 2,1400 | -4,46% | 2,1800 | 2,1800 | 2,1200 | 1.153 | 2.460,36 |
| 08/11/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 07/11/2019 | 2,2400 | -3,45% | 2,1000 | 2,3000 | 2,1000 | 646 | 1.405,20 |
| 06/11/2019 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 05/11/2019 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 04/11/2019 | 2,3200 | 5,45% | 2,3200 | 2,3200 | 2,3200 | 45 | 104,40 |
| 01/11/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 31/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 30/10/2019 | 2,2000 | 3,77% | 2,1000 | 2,2000 | 2,1000 | 28 | 59,30 |
| 29/10/2019 | 2,1200 | 0,95% | 2,1000 | 2,1400 | 2,1000 | 270 | 569,08 |
| 25/10/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 24/10/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 23/10/2019 | 2,1000 | -4,55% | 2,1200 | 2,1400 | 2,1000 | 2.711 | 5.711,90 |
| 22/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 699 | 1.537,80 |
| 21/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 117 | 257,40 |
| 17/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/10/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 500 | 1.100,00 |
| 14/10/2019 | 2,2000 | -4,35% | 2,1800 | 2,2400 | 2,1800 | 120 | 262,80 |
| 11/10/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 10/10/2019 | 2,3000 | 5,50% | 2,3000 | 2,3000 | 2,3000 | 20 | 46,00 |
| 09/10/2019 | 2,1800 | -2,68% | 2,2400 | 2,2400 | 2,1800 | 720 | 1.572,00 |
| 08/10/2019 | 2,2400 | -1,75% | 2,2400 | 2,2600 | 2,2400 | 150 | 337,00 |
| 07/10/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 04/10/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 03/10/2019 | 2,2800 | 3,64% | 2,2600 | 2,3000 | 2,2600 | 50 | 113,80 |
| 02/10/2019 | 2,2000 | -2,65% | 2,1400 | 2,2000 | 2,0800 | 2.190 | 4.628,20 |
| 01/10/2019 | 2,2600 | -0,88% | 2,2800 | 2,2800 | 2,2600 | 347 | 785,02 |
| 30/9/2019 | 2,2800 | -1,72% | 2,2800 | 2,2800 | 2,2800 | 500 | 1.140,00 |
| 27/9/2019 | 2,3200 | -0,85% | 2,3200 | 2,3200 | 2,3200 | 200 | 464,00 |
| 26/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 25/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 24/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 1 | 2,34 |
| 23/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 20/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 19/9/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 18/9/2019 | 2,3400 | 8,33% | 2,3000 | 2,3400 | 2,3000 | 1.999 | 4.655,70 |
| 17/9/2019 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 16/9/2019 | 2,1600 | -8,47% | 2,1600 | 2,1600 | 2,1400 | 100 | 215,00 |
| 13/9/2019 | 2,3600 | 0,00% | 2,3400 | 2,4000 | 2,2000 | 250 | 574,40 |
| 12/9/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 11/9/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 10/9/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 09/9/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 06/9/2019 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 05/9/2019 | 2,3600 | 7,27% | 2,3800 | 2,3800 | 2,3600 | 50 | 118,60 |
| 04/9/2019 | 2,2000 | 0,00% | 2,2000 | 2,2600 | 2,2000 | 2.386 | 5.264,20 |
| 03/9/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 02/9/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 650 | 1.430,00 |
| 30/8/2019 | 2,2000 | -5,98% | 2,2000 | 2,2000 | 2,2000 | 400 | 880,00 |
| 29/8/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 28/8/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 100 | 234,00 |
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.% |
|---|