| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,4200 €
0,1000 (4,31%)
- Άνοιγμα 2,2800
- Υψηλό 2,4200
- Χαμηλό 2,2600
- Όγκος 5.910
- Τζίρος 13.608 €
- Πράξεις 13
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 28/8/2019 | 2,3400 | -1,68% | 2,3400 | 2,3400 | 2,3400 | 100 | 234,00 |
| 27/8/2019 | 2,3800 | 2,59% | 2,3800 | 2,3800 | 2,3800 | 20 | 47,60 |
| 26/8/2019 | 2,3200 | -0,85% | 2,3200 | 2,3200 | 2,3200 | 42 | 97,44 |
| 23/8/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 22/8/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 21/8/2019 | 2,3400 | 3,54% | 2,3400 | 2,3400 | 2,3400 | 30 | 70,20 |
| 20/8/2019 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 19/8/2019 | 2,2600 | 7,62% | 2,2600 | 2,2600 | 2,2600 | 110 | 248,60 |
| 16/8/2019 | 2,1000 | -11,02% | 2,1400 | 2,1400 | 2,1000 | 200 | 424,00 |
| 14/8/2019 | 2,3600 | 4,42% | 2,3600 | 2,3600 | 2,3600 | 120 | 283,20 |
| 13/8/2019 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 12/8/2019 | 2,2600 | -0,88% | 2,2200 | 2,2800 | 2,2200 | 200 | 452,60 |
| 09/8/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 08/8/2019 | 2,2800 | -0,87% | 2,2800 | 2,2800 | 2,2800 | 150 | 342,00 |
| 07/8/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 06/8/2019 | 2,3000 | 0,00% | 2,2000 | 2,3000 | 2,2000 | 520 | 1.166,00 |
| 05/8/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/8/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 743 | 1.708,90 |
| 01/8/2019 | 2,3000 | -2,54% | 2,3000 | 2,3000 | 2,3000 | 2.920 | 6.716,00 |
| 31/7/2019 | 2,3600 | 4,42% | 2,2600 | 2,3600 | 2,2600 | 17.276 | 39.373,80 |
| 30/7/2019 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 29/7/2019 | 2,2600 | -1,74% | 2,3000 | 2,3000 | 2,2600 | 91 | 206,10 |
| 26/7/2019 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 25/7/2019 | 2,3000 | 5,50% | 2,2000 | 2,3400 | 2,1800 | 1.350 | 3.093,74 |
| 24/7/2019 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 592 | 1.290,56 |
| 23/7/2019 | 2,1800 | -2,68% | 2,2600 | 2,2600 | 2,1800 | 500 | 1.102,00 |
| 22/7/2019 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/7/2019 | 2,2400 | -0,88% | 2,1000 | 2,3000 | 2,0600 | 1.110 | 2.485,30 |
| 18/7/2019 | 2,2600 | -1,74% | 2,2600 | 2,2600 | 2,2600 | 800 | 1.808,00 |
| 17/7/2019 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,3000 | 1.250 | 2.875,00 |
| 16/7/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 30 | 70,20 |
| 15/7/2019 | 2,3400 | -1,68% | 2,3400 | 2,3400 | 2,3400 | 1.250 | 2.925,00 |
| 12/7/2019 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 11/7/2019 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 10/7/2019 | 2,3800 | 4,39% | 2,2800 | 2,3800 | 2,2800 | 140 | 328,20 |
| 09/7/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 12 | 27,36 |
| 08/7/2019 | 2,2800 | -2,56% | 2,2800 | 2,2800 | 2,2800 | 1.194 | 2.722,32 |
| 05/7/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 127 | 297,18 |
| 04/7/2019 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 250 | 585,00 |
| 03/7/2019 | 2,3400 | 6,36% | 2,2000 | 2,3400 | 2,2000 | 2.391 | 5.398,90 |
| 02/7/2019 | 2,2000 | 2,80% | 2,1400 | 2,2200 | 2,1400 | 4.155 | 9.087,86 |
| 01/7/2019 | 2,1400 | -2,73% | 2,2000 | 2,2000 | 2,1000 | 53.810 | 113.305,20 |
| 28/6/2019 | 2,2000 | 4,76% | 2,2000 | 2,2000 | 2,2000 | 120 | 264,00 |
| 27/6/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 26/6/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 25/6/2019 | 2,1000 | 0,00% | 2,1600 | 2,1600 | 2,0400 | 1.150 | 2.418,00 |
| 24/6/2019 | 2,1000 | 2,94% | 2,1600 | 2,1600 | 2,1000 | 1.280 | 2.692,80 |
| 21/6/2019 | 2,0400 | -2,86% | 2,0200 | 2,0400 | 2,0200 | 500 | 1.014,00 |
| 20/6/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 19/6/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 18/6/2019 | 2,1000 | 0,00% | 2,1000 | 2,1400 | 2,1000 | 220 | 463,68 |
| 14/6/2019 | 2,1000 | 2,94% | 2,1000 | 2,1000 | 2,1000 | 130 | 273,00 |
| 13/6/2019 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 12/6/2019 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 11/6/2019 | 2,0400 | -2,86% | 2,0400 | 2,0400 | 2,0400 | 300 | 612,00 |
| 10/6/2019 | 2,1000 | -0,94% | 2,1600 | 2,1800 | 2,0600 | 1.600 | 3.366,40 |
| 07/6/2019 | 2,1200 | 3,92% | 2,1000 | 2,1200 | 2,1000 | 501 | 1.058,54 |
| 06/6/2019 | 2,0400 | -4,67% | 2,1200 | 2,1200 | 2,0200 | 1.540 | 3.164,34 |
| 05/6/2019 | 2,1400 | 5,94% | 2,0200 | 2,1400 | 2,0000 | 750 | 1.523,62 |
| 04/6/2019 | 2,0200 | -0,98% | 2,0200 | 2,1200 | 2,0000 | 2.800 | 5.652,60 |
| 03/6/2019 | 2,0400 | 3,03% | 2,0000 | 2,1200 | 2,0000 | 1.351 | 2.762,00 |
| 31/5/2019 | 1,9800 | -10,00% | 2,0200 | 2,0400 | 1,9700 | 4.790 | 9.577,60 |
| 30/5/2019 | 2,2000 | 8,91% | 2,2000 | 2,2000 | 2,2000 | 40 | 88,00 |
| 29/5/2019 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 649 | 1.310,98 |
| 28/5/2019 | 2,0200 | 0,00% | 2,0000 | 2,0400 | 2,0000 | 750 | 1.510,00 |
| 27/5/2019 | 2,0200 | -6,48% | 2,1400 | 2,1400 | 2,0200 | 2.910 | 6.146,20 |
| 24/5/2019 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 1 | 2,16 |
| 23/5/2019 | 2,1600 | 2,86% | 2,1600 | 2,1600 | 2,1600 | 107 | 231,12 |
| 22/5/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 21/5/2019 | 2,1000 | 5,00% | 2,0000 | 2,1000 | 2,0000 | 551 | 1.105,60 |
| 20/5/2019 | 2,0000 | 11,73% | 2,0000 | 2,0000 | 2,0000 | 124 | 248,00 |
| 17/5/2019 | 1,7900 | -12,25% | 1,6100 | 2,0000 | 1,6100 | 2.185 | 3.911,20 |
| 16/5/2019 | 2,0400 | 5,70% | 1,8100 | 2,0400 | 1,8100 | 265 | 536,85 |
| 15/5/2019 | 1,9300 | -8,10% | 1,8700 | 1,9300 | 1,8700 | 1.965 | 3.784,00 |
| 14/5/2019 | 2,1000 | 0,00% | 1,8500 | 2,1000 | 1,8500 | 120 | 247,00 |
| 13/5/2019 | 2,1000 | 0,96% | 2,1000 | 2,1000 | 2,1000 | 120 | 252,00 |
| 10/5/2019 | 2,0800 | 7,22% | 1,7900 | 2,0800 | 1,7900 | 330 | 657,40 |
| 09/5/2019 | 1,9400 | -2,51% | 2,0000 | 2,0000 | 1,9200 | 740 | 1.437,60 |
| 08/5/2019 | 1,9900 | -9,55% | 1,9500 | 1,9900 | 1,8600 | 325 | 633,75 |
| 07/5/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 06/5/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 03/5/2019 | 2,2000 | -3,51% | 2,2000 | 2,2000 | 2,2000 | 1 | 2,20 |
| 02/5/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 30/4/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 25/4/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 24/4/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 23/4/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 18/4/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 17/4/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 16/4/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 15/4/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 12/4/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 250 | 570,00 |
| 11/4/2019 | 2,2800 | 3,64% | 2,2800 | 2,2800 | 2,2800 | 250 | 570,00 |
| 10/4/2019 | 2,2000 | 0,00% | 2,2000 | 2,3800 | 2,2000 | 195 | 429,00 |
| 09/4/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 08/4/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 05/4/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 04/4/2019 | 2,2000 | -9,09% | 2,1800 | 2,2800 | 2,1800 | 1.500 | 3.276,00 |
| 03/4/2019 | 2,4200 | 9,01% | 2,4400 | 2,4400 | 2,4200 | 300 | 730,00 |
| 02/4/2019 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | 10.300 | 22.866,00 |
| 01/4/2019 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 29/3/2019 | 2,2200 | -2,63% | 2,1000 | 2,2200 | 2,1000 | 8.400 | 17.702,00 |
| 28/3/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 27/3/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 26/3/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 22/3/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 21/3/2019 | 2,2800 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 25 | 55,00 |
| 20/3/2019 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 19/3/2019 | 2,2800 | 0,00% | 2,0600 | 2,0600 | 2,0600 | 4 | 8,00 |
| 18/3/2019 | 2,2800 | 9,62% | 2,2800 | 2,2800 | 2,2800 | 300 | 684,00 |
| 15/3/2019 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 14/3/2019 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 13/3/2019 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 12/3/2019 | 2,0800 | 4,00% | 2,0800 | 2,0800 | 2,0800 | 125 | 260,00 |
| 08/3/2019 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 1.160 | 2.320,00 |
| 07/3/2019 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 500 | 1.010,00 |
| 06/3/2019 | 2,0200 | -3,81% | 2,0200 | 2,0200 | 2,0200 | 500 | 1.010,00 |
| 05/3/2019 | 2,1000 | 0,00% | 2,0800 | 2,1000 | 2,0800 | 7.070 | 14.807,00 |
| 04/3/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 01/3/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 28/2/2019 | 2,1000 | 1,94% | 2,1000 | 2,1000 | 2,1000 | 130 | 273,00 |
| 27/2/2019 | 2,0600 | -1,90% | 2,0600 | 2,0600 | 2,0600 | 1.975 | 4.068,00 |
| 26/2/2019 | 2,1000 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 25 | 53,00 |
| 25/2/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 22/2/2019 | 2,1000 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 14 | 31,00 |
| 21/2/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 6 | 12,00 |
| 20/2/2019 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 19/2/2019 | 2,1000 | -2,78% | 2,1000 | 2,1200 | 2,1000 | 4.000 | 8.400,00 |
| 18/2/2019 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 15/2/2019 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 14/2/2019 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 400 | 864,00 |
| 13/2/2019 | 2,1600 | 2,86% | 2,0800 | 2,3000 | 2,0800 | 1.860 | 3.880,00 |
| 12/2/2019 | 2,1000 | -4,55% | 2,1000 | 2,1000 | 2,1000 | 500 | 1.050,00 |
| 11/2/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 08/2/2019 | 2,2000 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 80 | 172,80 |
| 07/2/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 06/2/2019 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 05/2/2019 | 2,2000 | 10,00% | 2,0800 | 2,2000 | 2,0800 | 316 | 685,60 |
| 04/2/2019 | 2,0000 | 0,00% | 2,0000 | 2,2000 | 2,0000 | 1.505 | 3.010,20 |
| 01/2/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 31/1/2019 | 2,0000 | 0,00% | 2,0600 | 2,0600 | 2,0000 | 800 | 1.603,00 |
| 30/1/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 29/1/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 28/1/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 25/1/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 1,9500 | 420 | 838,50 |
| 24/1/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 23/1/2019 | 2,0000 | -0,99% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 22/1/2019 | 2,0200 | 4,66% | 2,0000 | 2,1000 | 2,0000 | 338 | 685,06 |
| 21/1/2019 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 18/1/2019 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | ,00 | |
| 17/1/2019 | 1,9300 | -3,50% | 1,9300 | 1,9300 | 1,9300 | 149 | 287,57 |
| 16/1/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 15/1/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 6.015 | 12.030,00 |
| 14/1/2019 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 7.000 | 14.000,00 |
| 11/1/2019 | 2,0000 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 39 | 77,61 |
| 10/1/2019 | 2,0000 | -5,66% | 1,9200 | 2,0000 | 1,9100 | 2.000 | 3.839,00 |
| 09/1/2019 | 2,1200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 40 | 92,80 |
| 08/1/2019 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 07/1/2019 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 04/1/2019 | 2,1200 | 9,28% | 2,1200 | 2,1200 | 2,1200 | 110 | 233,20 |
| 03/1/2019 | 1,9400 | -5,83% | 2,1000 | 2,1000 | 1,8600 | 392 | 743,20 |
| 02/1/2019 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 31/12/2018 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 28/12/2018 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 27/12/2018 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 21/12/2018 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 20/12/2018 | 2,0600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 4 | 8,00 |
| 19/12/2018 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 18/12/2018 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 17/12/2018 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 14/12/2018 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 13/12/2018 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 12/12/2018 | 2,0600 | 7,85% | 2,0600 | 2,0600 | 2,0600 | 495 | 1.019,00 |
| 11/12/2018 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 10/12/2018 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 07/12/2018 | 1,9100 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 94 | 188,00 |
| 06/12/2018 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 05/12/2018 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | ,00 | |
| 04/12/2018 | 1,9100 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 1 | 1,00 |
| 03/12/2018 | 1,9100 | 0,53% | 2,0600 | 2,0600 | 1,9100 | 643 | 1.228,00 |
| 30/11/2018 | 1,9000 | -9,52% | 1,9200 | 1,9200 | 1,9000 | 150 | 285,00 |
| 29/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 28/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 27/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 200 | 420,00 |
| 26/11/2018 | 2,1000 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 15 | 29,00 |
| 23/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 1 | 2,00 |
| 22/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 21/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 20/11/2018 | 2,1000 | 9,38% | 2,1000 | 2,1000 | 2,1000 | 500 | 1.050,00 |
| 19/11/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 16/11/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 150 | 288,00 |
| 15/11/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | 944 | 1.812,00 |
| 14/11/2018 | 1,9200 | -8,57% | 1,9200 | 2,0000 | 1,9200 | 615 | 1.182,00 |
| 13/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 12/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 09/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 07/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 05/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 02/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 01/11/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 31/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 30/10/2018 | 2,1000 | 0,00% | 2,0200 | 2,0200 | 1,9600 | 15 | 30,00 |
| 29/10/2018 | 2,1000 | -3,67% | 2,0200 | 2,1000 | 2,0200 | 1.356 | 2.846,00 |
| 26/10/2018 | 2,1800 | 0,00% | 2,0200 | 2,0200 | 2,0200 | 60 | 121,00 |
| 25/10/2018 | 2,1800 | -0,91% | 2,2000 | 2,2800 | 2,0000 | 150 | 327,00 |
| 24/10/2018 | 2,2000 | 0,00% | 2,0000 | 2,0200 | 2,0000 | 31 | 62,00 |
| 23/10/2018 | 2,2000 | -3,51% | 2,2000 | 2,2000 | 2,2000 | 130 | 286,00 |
| 22/10/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 19/10/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 18/10/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 17/10/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 16/10/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 15/10/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 12/10/2018 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 11/10/2018 | 2,2800 | 8,57% | 2,3000 | 2,3000 | 2,2800 | 649 | 1.489,00 |
| 10/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 09/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 08/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 14 | 29,00 |
| 05/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 499 | 1.047,00 |
| 04/10/2018 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 03/10/2018 | 2,1000 | -3,67% | 2,1800 | 2,1800 | 2,1000 | 14.690 | 31.398,00 |
| 02/10/2018 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 01/10/2018 | 2,1800 | -6,03% | 2,1800 | 2,1800 | 2,1800 | 1.000 | 2.180,00 |
| 28/9/2018 | 2,3200 | 9,43% | 2,3200 | 2,3200 | 2,3200 | 90 | 208,00 |
| 27/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 26/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 25/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 24/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 21/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 20/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 19/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 18/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 17/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 14/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 13/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 12/9/2018 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | 200 | 424,00 |
| 11/9/2018 | 2,1200 | 1,92% | 2,1200 | 2,1200 | 2,1200 | 150 | 318,00 |
| 10/9/2018 | 2,0800 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 80 | 160,00 |
| 07/9/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 06/9/2018 | 2,0800 | 0,00% | 2,0600 | 2,1600 | 1,9000 | 60 | 123,00 |
| 05/9/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 04/9/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 03/9/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 31/8/2018 | 2,0800 | -6,31% | 2,1800 | 2,1800 | 2,0000 | 128 | 265,00 |
| 30/8/2018 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 29/8/2018 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 28/8/2018 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 27/8/2018 | 2,2200 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1 | 2,00 |
| 24/8/2018 | 2,2200 | 3,74% | 2,0400 | 2,2200 | 2,0400 | 400 | 834,00 |
| 23/8/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 30 | 64,00 |
| 22/8/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 21/8/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 20/8/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 17/8/2018 | 2,1400 | -0,93% | 2,1600 | 2,1600 | 2,1400 | 204 | 438,00 |
| 16/8/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 14/8/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 13/8/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 10/8/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 09/8/2018 | 2,1600 | 0,93% | 2,1600 | 2,1600 | 2,1400 | 200 | 431,00 |
| 08/8/2018 | 2,1400 | -0,93% | 2,1400 | 2,1400 | 2,1400 | 230 | 492,00 |
| 07/8/2018 | 2,1600 | 6,93% | 2,1600 | 2,1600 | 2,1600 | 110 | 237,00 |
| 06/8/2018 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 03/8/2018 | 2,0200 | -2,88% | 2,0200 | 2,1600 | 2,0200 | 113 | 228,00 |
| 02/8/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 01/8/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 31/7/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 30/7/2018 | 2,0800 | -7,14% | 2,0400 | 2,2000 | 2,0400 | 530 | 1.093,00 |
| 27/7/2018 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2000 | 85 | 189,00 |
| 26/7/2018 | 2,2400 | 3,70% | 1,9500 | 2,2400 | 1,9500 | 140 | 310,00 |
| 25/7/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 24/7/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 23/7/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 250 | 540,00 |
| 20/7/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 19/7/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 18/7/2018 | 2,1600 | 0,93% | 2,1200 | 2,1800 | 2,1200 | 5.120 | 10.957,00 |
| 17/7/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 16/7/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 13/7/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 12/7/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 11/7/2018 | 2,1400 | 9,74% | 2,1400 | 2,1400 | 2,1400 | 100 | 214,00 |
| 10/7/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 09/7/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 06/7/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 05/7/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 04/7/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 03/7/2018 | 1,9500 | 1,04% | 1,9900 | 1,9900 | 1,9500 | 2.309 | 4.514,00 |
| 02/7/2018 | 1,9300 | 0,00% | 1,9300 | 1,9300 | 1,9300 | 11 | 21,00 |
| 29/6/2018 | 1,9300 | 0,52% | 1,9400 | 1,9400 | 1,9300 | 900 | 1.741,00 |
| 28/6/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 27/6/2018 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 26/6/2018 | 1,9200 | -7,69% | 1,9100 | 1,9900 | 1,9100 | 650 | 1.256,00 |
| 25/6/2018 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 22/6/2018 | 2,0800 | -4,59% | 2,0800 | 2,0800 | 2,0800 | 1.848 | 3.843,00 |
| 21/6/2018 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 20/6/2018 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 19/6/2018 | 2,1800 | -0,91% | 2,1600 | 2,1800 | 2,1600 | 1.000 | 2.176,00 |
| 18/6/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 15/6/2018 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|