| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3160 | -3,24 % | -0,0440 | 84.733 |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | -0,0400 | 29.298 |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | -0,0400 | 1.924 |
| ΠΕΡΦ | 7,4600 | -2,23 % | -0,1700 | 21.843 |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | -0,0070 | 17.395 |
| ΕΛΣΤΡ | 2,4000 | -1,23 % | -0,0300 | 22.193 |
| ΕΛΙΝ | 2,4000 | -1,23 % | -0,0300 | 3.162 |
| ΚΟΡΔΕ | 0,4530 | -1,09 % | -0,0050 | 220 |
| QLCO | 5,3500 | -0,93 % | -0,0500 | 36.719 |
| ONYX | 2,2000 | -0,90 % | -0,0200 | 12.560 |
Συνεχης ενημερωση
ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)
2,2200 €
-0,0200 (-0,89%)
- Άνοιγμα 2,3000
- Υψηλό 2,3000
- Χαμηλό 2,2200
- Όγκος 1.100
- Τζίρος 2.480 €
- Πράξεις 12
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -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 | 0,00% | 2,1600 | 2,1600 | 2,1400 | 204 | 438,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6640 | 6,75 % | 0,0420 | 660 |
| ΑΛΜΥ | 5,1000 | 6,69 % | 0,3200 | 47.867 |
| AKTR | 9,1000 | 6,56 % | 0,5600 | 401.468 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 0,0225 | 666.922 |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 0,0650 | 146.873 |
| OPTIMA | 8,0800 | 4,53 % | 0,3500 | 115.102 |
| ΝΤΟΤΣΟΦΤ | 25,0000 | 4,17 % | 1,0000 | 300 |
| ACAG | 5,0000 | 4,06 % | 0,1950 | 35.268 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 526.424 |
| ΒΙΟΚΑ | 1,8600 | 3,91 % | 0,0700 | 22.695 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 0,1120 | 41.328.394 |
| ΕΤΕ | 12,7000 | 1,28 % | 0,1600 | 33.923.628 |
| ΑΛΦΑ | 3,4550 | 1,02 % | 0,0350 | 28.624.828 |
| ΠΕΙΡ | 6,8020 | 2,75 % | 0,1820 | 27.525.655 |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 0,3400 | 16.257.019 |
| MTLN | 42,0000 | -0,52 % | -0,2200 | 15.959.085 |
| ΔΕΗ | 16,4400 | 1,92 % | 0,3100 | 15.064.082 |
| ΟΠΑΠ | 17,2500 | 0,06 % | 0,0100 | 13.826.328 |
| ΕΧΑΕ | 6,2800 | -0,32 % | -0,0200 | 12.385.924 |
| BOCHGR | 7,9400 | 3,93 % | 0,3000 | 4.115.120 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 41,33εκ. |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 28,62εκ. |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 27,53εκ. |
| ΙΝΛΟΤ | 1,1060 | 0,73 % | 2.815.482 | 3,11εκ. |
| ΕΤΕ | 12,7000 | 1,28 % | 2.662.925 | 33,92εκ. |
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 12,39εκ. |
| ΔΕΗ | 16,4400 | 1,92 % | 917.330 | 15,06εκ. |
| ΟΠΑΠ | 17,2500 | 0,06 % | 802.508 | 13,83εκ. |
| ΦΒΜΕΖΖ | 0,0660 | 2,80 % | 683.204 | 44.653 |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 281χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2800 | -0,32 % | 1.974.342 | 3,27 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 0,58 % |
| ΦΟΥΝΤΛ | 1,3650 | 5,00 % | 146.873 | 0,44 % |
| ΜΠΕΛΑ | 28,2400 | 1,22 % | 572.071 | 0,43 % |
| ΑΛΦΑ | 3,4550 | 1,02 % | 8.249.294 | 0,36 % |
| ΕΥΡΩΒ | 3,3380 | 3,47 % | 12.473.947 | 0,34 % |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 74.147 | 0,34 % |
| ΠΕΙΡ | 6,8020 | 2,75 % | 4.050.380 | 0,32 % |
| ΚΟΥΑΛ | 1,3160 | -3,24 % | 84.733 | 0,31 % |
| EIS | 1,6380 | 0,49 % | 47.180 | 0,31 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΛΜΥ | 5,1000 | 6,69 % | 47.867 | 7,53 % |
| ΙΚΤΙΝ | 0,4225 | 5,63 % | 666.922 | 7,50 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 0,00 % | 15.308 | 7,06 % |
| ΣΠΙ | 0,5740 | 0,35 % | 25.647 | 6,99 % |
| ΤΡΑΣΤΟΡ | 1,2500 | -3,10 % | 29.298 | 6,98 % |
| ΧΑΙΔΕ | 0,7400 | 1,37 % | 16.514 | 6,85 % |
| AKTR | 9,1000 | 6,56 % | 401.468 | 6,32 % |
| ΛΑΝΑΚ | 1,5800 | -2,47 % | 1.924 | 6,17 % |
| ΔΡΟΜΕ | 0,3380 | -2,03 % | 17.395 | 6,09 % |
| ΚΑΙΡΟΜΕΖ | 0,4495 | 0,90 % | 472.694 | 6,06 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|