| 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 |
|---|---|---|---|---|---|---|---|
| 14/6/2018 | 2,2000 | 2,80% | 2,2000 | 2,2000 | 2,2000 | 800 | 1.760,00 |
| 13/6/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 12/6/2018 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 11/6/2018 | 2,1400 | -1,83% | 2,0800 | 2,1400 | 2,0800 | 1.750 | 3.715,00 |
| 08/6/2018 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 07/6/2018 | 2,1800 | 0,93% | 2,1800 | 2,1800 | 2,1800 | 400 | 872,00 |
| 06/6/2018 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 05/6/2018 | 2,1600 | 3,85% | 2,0800 | 2,1800 | 2,0800 | 4.630 | 9.930,00 |
| 04/6/2018 | 2,0800 | 4,52% | 2,0600 | 2,0800 | 2,0600 | 650 | 1.349,00 |
| 01/6/2018 | 1,9900 | 9,94% | 1,9900 | 1,9900 | 1,9900 | 130 | 258,00 |
| 31/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 30/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 29/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 25/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 290 | 524,00 |
| 24/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 23/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 22/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 50 | 90,00 |
| 21/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 18/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | ,00 | |
| 17/5/2018 | 1,8100 | 0,00% | 1,8100 | 1,8100 | 1,8100 | 433 | 783,00 |
| 16/5/2018 | 1,8100 | -7,18% | 1,8100 | 1,8100 | 1,8100 | 250 | 452,00 |
| 15/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 14/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 11/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 10/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 09/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | ,00 | |
| 08/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9300 | 550 | 1.071,00 |
| 07/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 350 | 682,00 |
| 04/5/2018 | 1,9500 | 0,00% | 1,9500 | 1,9500 | 1,9500 | 1.000 | 1.950,00 |
| 03/5/2018 | 1,9500 | 0,52% | 1,9500 | 1,9600 | 1,9400 | 5.240 | 10.208,00 |
| 02/5/2018 | 1,9400 | 0,00% | 1,9700 | 1,9700 | 1,9400 | 1.650 | 3.205,00 |
| 30/4/2018 | 1,9400 | 9,60% | 1,7800 | 1,9400 | 1,7800 | 6.010 | 11.617,00 |
| 27/4/2018 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 26/4/2018 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 25/4/2018 | 1,7700 | -9,69% | 1,7800 | 1,7900 | 1,7700 | 370 | 655,00 |
| 24/4/2018 | 1,9600 | 0,00% | 1,7700 | 1,7900 | 1,7700 | 80 | 142,00 |
| 23/4/2018 | 1,9600 | 8,89% | 1,9600 | 1,9600 | 1,9600 | 200 | 392,00 |
| 20/4/2018 | 1,8000 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 20 | 39,00 |
| 19/4/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/4/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 17/4/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/4/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 13/4/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 12/4/2018 | 1,8000 | -3,23% | 1,8000 | 1,8000 | 1,8000 | 190 | 342,00 |
| 11/4/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 10/4/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 05/4/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 04/4/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 03/4/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 29/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 28/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 27/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 26/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 23/3/2018 | 1,8600 | 0,00% | 1,7900 | 1,8600 | 1,7900 | 1.100 | 1.993,00 |
| 22/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 21/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 20/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 19/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 16/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 15/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 14/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 13/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 12/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 100 | 186,00 |
| 09/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | 290 | 539,00 |
| 08/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 07/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 06/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 05/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/3/2018 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 01/3/2018 | 1,8600 | 2,76% | 1,8500 | 1,8600 | 1,8500 | 1.091 | 2.029,00 |
| 28/2/2018 | 1,8100 | 0,56% | 1,8000 | 1,9800 | 1,8000 | 640 | 1.159,00 |
| 27/2/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 26/2/2018 | 1,8000 | -1,64% | 1,8000 | 1,8300 | 1,8000 | 1.807 | 3.252,00 |
| 23/2/2018 | 1,8300 | 4,57% | 1,8300 | 1,8400 | 1,8300 | 506 | 926,00 |
| 22/2/2018 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | ,00 | |
| 21/2/2018 | 1,7500 | -1,69% | 1,7500 | 1,7500 | 1,7500 | 580 | 1.015,00 |
| 20/2/2018 | 1,7800 | 3,49% | 1,7800 | 1,7800 | 1,7600 | 1.550 | 2.758,00 |
| 16/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 15/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 14/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 13/2/2018 | 1,7200 | 0,00% | 1,7200 | 1,7200 | 1,7200 | ,00 | |
| 12/2/2018 | 1,7200 | 1,18% | 1,7200 | 1,7200 | 1,7200 | 1.000 | 1.720,00 |
| 09/2/2018 | 1,7000 | -3,95% | 1,7000 | 1,7000 | 1,7000 | 1.000 | 1.700,00 |
| 08/2/2018 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 07/2/2018 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | 40 | 70,00 |
| 06/2/2018 | 1,7700 | -2,75% | 1,7200 | 1,9000 | 1,7200 | 1.150 | 2.030,00 |
| 05/2/2018 | 1,8200 | -9,00% | 1,8200 | 1,8200 | 1,8200 | 1.400 | 2.548,00 |
| 02/2/2018 | 2,0000 | 5,26% | 1,9500 | 2,0000 | 1,9500 | 5.000 | 9.890,00 |
| 01/2/2018 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 31/1/2018 | 1,9000 | 3,26% | 1,8900 | 1,9000 | 1,8900 | 2.249 | 4.272,00 |
| 30/1/2018 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 29/1/2018 | 1,8400 | 0,00% | 1,8000 | 1,8800 | 1,8000 | 13 | 23,00 |
| 26/1/2018 | 1,8400 | 2,22% | 1,8500 | 1,8500 | 1,8400 | 1.150 | 2.126,00 |
| 25/1/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 290 | 522,00 |
| 24/1/2018 | 1,8000 | -2,70% | 1,8000 | 1,8000 | 1,8000 | 2.010 | 3.618,00 |
| 23/1/2018 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 22/1/2018 | 1,8500 | 2,78% | 1,8400 | 1,8500 | 1,8400 | 250 | 462,00 |
| 19/1/2018 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 18/1/2018 | 1,8000 | 4,65% | 1,7500 | 1,8000 | 1,7500 | 400 | 710,00 |
| 17/1/2018 | 1,7200 | -1,71% | 1,7200 | 1,7500 | 1,7200 | 450 | 775,00 |
| 16/1/2018 | 1,7500 | 2,94% | 1,7200 | 1,7500 | 1,7200 | 200 | 347,00 |
| 15/1/2018 | 1,7000 | 0,00% | 1,6800 | 1,7000 | 1,6800 | 2.200 | 3.700,00 |
| 12/1/2018 | 1,7000 | 6,25% | 1,6200 | 1,7000 | 1,6200 | 1.801 | 2.995,00 |
| 11/1/2018 | 1,6000 | -4,19% | 1,6000 | 1,6000 | 1,6000 | 1.000 | 1.600,00 |
| 10/1/2018 | 1,6700 | 2,45% | 1,5300 | 1,6700 | 1,5300 | 1.550 | 2.581,00 |
| 09/1/2018 | 1,6300 | 9,40% | 1,5300 | 1,6300 | 1,5300 | 320 | 519,00 |
| 08/1/2018 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 05/1/2018 | 1,4900 | 9,56% | 1,4900 | 1,4900 | 1,4900 | 300 | 447,00 |
| 04/1/2018 | 1,3600 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 20 | 28,00 |
| 03/1/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 02/1/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 29/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 28/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 27/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 22/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 21/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 20/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 19/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 18/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 100 | 136,00 |
| 15/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 14/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 13/12/2017 | 1,3600 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 1 | 1,00 |
| 12/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 11/12/2017 | 1,3600 | 0,00% | 1,2300 | 1,3600 | 1,2300 | 950 | 1.291,00 |
| 08/12/2017 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 51 | 71,00 |
| 07/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 06/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 05/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 04/12/2017 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 01/12/2017 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 49 | 67,00 |
| 30/11/2017 | 1,3600 | -1,45% | 1,3600 | 1,3600 | 1,3600 | 150 | 204,00 |
| 29/11/2017 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 200 | 276,00 |
| 28/11/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 27/11/2017 | 1,4000 | 4,48% | 1,4000 | 1,4000 | 1,4000 | 200 | 280,00 |
| 24/11/2017 | 1,3400 | 1,52% | 1,3400 | 1,4500 | 1,3400 | 1.250 | 1.680,00 |
| 23/11/2017 | 1,3200 | -9,59% | 1,3200 | 1,3200 | 1,3200 | 399 | 526,00 |
| 22/11/2017 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,3600 | 1.301 | 1.899,00 |
| 21/11/2017 | 1,4600 | -7,59% | 1,5000 | 1,5700 | 1,4600 | 2.460 | 3.666,00 |
| 20/11/2017 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 17/11/2017 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 16/11/2017 | 1,5800 | -0,63% | 1,5700 | 1,5800 | 1,5700 | 300 | 472,00 |
| 15/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 14/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 13/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 10/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 09/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 08/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 07/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 400 | 636,00 |
| 06/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 03/11/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 02/11/2017 | 1,5900 | 9,66% | 1,4500 | 1,5900 | 1,4500 | 900 | 1.403,00 |
| 01/11/2017 | 1,4500 | 5,07% | 1,3900 | 1,4500 | 1,3000 | 891 | 1.220,00 |
| 31/10/2017 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 30/10/2017 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 27/10/2017 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3800 | 209 | 288,00 |
| 26/10/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 25/10/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 100 | 140,00 |
| 24/10/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 23/10/2017 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
| 20/10/2017 | 1,4000 | -1,41% | 1,2800 | 1,4200 | 1,2800 | 222 | 312,00 |
| 19/10/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 200 | 284,00 |
| 18/10/2017 | 1,4200 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 680 | 955,00 |
| 17/10/2017 | 1,4200 | -4,05% | 1,4200 | 1,4200 | 1,4200 | 210 | 298,00 |
| 16/10/2017 | 1,4800 | 0,00% | 1,5000 | 1,5300 | 1,4800 | 1.500 | 2.252,00 |
| 13/10/2017 | 1,4800 | -9,76% | 1,6400 | 1,6400 | 1,4800 | 548 | 836,00 |
| 12/10/2017 | 1,6400 | 0,00% | 1,7500 | 1,7500 | 1,6400 | 50 | 83,00 |
| 11/10/2017 | 1,6400 | -2,96% | 1,5300 | 1,6400 | 1,5300 | 117 | 190,00 |
| 10/10/2017 | 1,6900 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 100 | 153,00 |
| 09/10/2017 | 1,6900 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 2 | 3,00 |
| 06/10/2017 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 05/10/2017 | 1,6900 | 0,00% | 1,8000 | 1,8000 | 1,7900 | 10 | 17,00 |
| 04/10/2017 | 1,6900 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 5 | 9,00 |
| 03/10/2017 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 02/10/2017 | 1,6900 | 0,00% | 1,7900 | 1,8400 | 1,7900 | 50 | 89,00 |
| 29/9/2017 | 1,6900 | 0,00% | 1,7900 | 1,7900 | 1,7000 | 109 | 186,00 |
| 28/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 1 | 1,00 |
| 27/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 10 | 17,00 |
| 26/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 5 | 8,00 |
| 25/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 5 | 8,00 |
| 22/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 10 | 17,00 |
| 21/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 9 | 15,00 |
| 20/9/2017 | 1,6900 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 1 | 1,00 |
| 19/9/2017 | 1,6900 | 0,00% | 1,6000 | 1,6900 | 1,6000 | 900 | 1.509,00 |
| 18/9/2017 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | ,00 | |
| 15/9/2017 | 1,6900 | 0,00% | 1,6900 | 1,6900 | 1,6900 | 10 | 16,00 |
| 14/9/2017 | 1,6900 | 0,60% | 1,6900 | 1,7100 | 1,6900 | 210 | 355,00 |
| 13/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 12/9/2017 | 1,6800 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 1 | 1,00 |
| 11/9/2017 | 1,6800 | 0,00% | 1,7100 | 1,7100 | 1,7000 | 4 | 6,00 |
| 08/9/2017 | 1,6800 | 0,00% | 1,7100 | 1,7100 | 1,7100 | 5 | 8,00 |
| 07/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 06/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 05/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 04/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 01/9/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 31/8/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 30/8/2017 | 1,6800 | 0,00% | 1,6800 | 1,6800 | 1,6800 | ,00 | |
| 29/8/2017 | 1,6800 | 5,00% | 1,6000 | 1,7100 | 1,6000 | 2.983 | 4.810,00 |
| 28/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.827 | 6.123,00 |
| 25/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 550 | 880,00 |
| 24/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 23/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 22/8/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 21/8/2017 | 1,6000 | 2,56% | 1,5000 | 1,6000 | 1,5000 | 340 | 530,00 |
| 18/8/2017 | 1,5600 | 0,00% | 1,5000 | 1,5600 | 1,5000 | 1.000 | 1.518,00 |
| 17/8/2017 | 1,5600 | 5,41% | 1,4800 | 1,5600 | 1,4800 | 1.043 | 1.551,00 |
| 16/8/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 14/8/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 11/8/2017 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 10/8/2017 | 1,4800 | 0,00% | 1,4400 | 1,4800 | 1,4400 | 5.107 | 7.466,00 |
| 09/8/2017 | 1,4800 | 4,96% | 1,4000 | 1,4800 | 1,4000 | 3.050 | 4.338,00 |
| 08/8/2017 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 07/8/2017 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 04/8/2017 | 1,4100 | -2,76% | 1,4000 | 1,4200 | 1,4000 | 2.500 | 3.528,00 |
| 03/8/2017 | 1,4500 | 0,00% | 1,4500 | 1,4500 | 1,4500 | ,00 | |
| 02/8/2017 | 1,4500 | 2,84% | 1,3000 | 1,5000 | 1,3000 | 7.386 | 10.528,00 |
| 01/8/2017 | 1,4100 | 9,30% | 1,4100 | 1,4100 | 1,4100 | 510 | 719,00 |
| 31/7/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 28/7/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 27/7/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 26/7/2017 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | ,00 | |
| 25/7/2017 | 1,2900 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 100 | 128,00 |
| 24/7/2017 | 1,2900 | 9,32% | 1,2900 | 1,2900 | 1,2900 | 1.065 | 1.373,00 |
| 21/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 20/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 19/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 18/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 17/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 14/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | ,00 | |
| 13/7/2017 | 1,1800 | 0,00% | 1,1800 | 1,1800 | 1,1800 | 100 | 118,00 |
| 12/7/2017 | 1,1800 | -5,60% | 1,1800 | 1,2000 | 1,1800 | 1.490 | 1.772,00 |
| 11/7/2017 | 1,2500 | -7,41% | 1,3200 | 1,3200 | 1,2200 | 905 | 1.136,00 |
| 10/7/2017 | 1,3500 | 0,00% | 1,4200 | 1,4200 | 1,4200 | 105 | 149,00 |
| 07/7/2017 | 1,3500 | 0,00% | 1,3200 | 1,4200 | 1,2700 | 2.531 | 3.476,00 |
| 06/7/2017 | 1,3500 | -3,57% | 1,3800 | 1,3800 | 1,2800 | 400 | 543,00 |
| 05/7/2017 | 1,4000 | 0,00% | 1,4000 | 1,5000 | 1,3500 | 130 | 182,00 |
| 04/7/2017 | 1,4000 | -6,67% | 1,4000 | 1,5000 | 1,3500 | 1.106 | 1.542,00 |
| 03/7/2017 | 1,5000 | 2,04% | 1,4500 | 1,5000 | 1,4500 | 800 | 1.180,00 |
| 30/6/2017 | 1,4700 | 8,89% | 1,4100 | 1,4700 | 1,4100 | 783 | 1.143,00 |
| 29/6/2017 | 1,3500 | 0,75% | 1,4700 | 1,4700 | 1,3500 | 160 | 218,00 |
| 28/6/2017 | 1,3400 | 0,75% | 1,4200 | 1,4200 | 1,3400 | 393 | 550,00 |
| 27/6/2017 | 1,3300 | 0,00% | 1,4200 | 1,4600 | 1,4200 | 100 | 142,00 |
| 26/6/2017 | 1,3300 | -6,34% | 1,3900 | 1,4000 | 1,3300 | 699 | 970,00 |
| 23/6/2017 | 1,4200 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 100 | 147,00 |
| 22/6/2017 | 1,4200 | 0,00% | 1,4300 | 1,4300 | 1,4300 | 100 | 143,00 |
| 21/6/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 20/6/2017 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,4200 | 200 | 284,00 |
| 19/6/2017 | 1,4000 | -3,45% | 1,3800 | 1,4000 | 1,3800 | 200 | 278,00 |
| 16/6/2017 | 1,4500 | 2,11% | 1,3500 | 1,4500 | 1,3500 | 250 | 357,00 |
| 15/6/2017 | 1,4200 | 0,00% | 1,4000 | 1,4000 | 1,4000 | 50 | 70,00 |
| 14/6/2017 | 1,4200 | 0,00% | 1,4200 | 1,4200 | 1,4200 | ,00 | |
| 13/6/2017 | 1,4200 | 1,43% | 1,3200 | 1,4200 | 1,3200 | 400 | 538,00 |
| 12/6/2017 | 1,4000 | -4,76% | 1,3500 | 1,4000 | 1,3500 | 200 | 275,00 |
| 09/6/2017 | 1,4700 | 9,70% | 1,4700 | 1,4700 | 1,4700 | 300 | 441,00 |
| 08/6/2017 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 07/6/2017 | 1,3400 | 0,00% | 1,2500 | 1,3400 | 1,2500 | 355 | 471,00 |
| 06/6/2017 | 1,3400 | 6,35% | 1,2500 | 1,3400 | 1,2500 | 340 | 448,00 |
| 02/6/2017 | 1,2600 | 0,00% | 1,2800 | 1,2800 | 1,2800 | 40 | 51,00 |
| 01/6/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 31/5/2017 | 1,2600 | 0,80% | 1,1900 | 1,2600 | 1,1900 | 1.000 | 1.254,00 |
| 30/5/2017 | 1,2500 | -1,57% | 1,1900 | 1,2600 | 1,1900 | 660 | 822,00 |
| 29/5/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 26/5/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 25/5/2017 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 24/5/2017 | 1,2700 | 0,79% | 1,2000 | 1,3000 | 1,1800 | 2.976 | 3.534,00 |
| 23/5/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 22/5/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 19/5/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 50 | 63,00 |
| 18/5/2017 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
| 17/5/2017 | 1,2600 | 5,00% | 1,2000 | 1,2600 | 1,2000 | 1.370 | 1.705,00 |
| 16/5/2017 | 1,2000 | 1,69% | 1,1800 | 1,2000 | 1,1800 | 950 | 1.131,00 |
| 15/5/2017 | 1,1800 | 5,36% | 1,0700 | 1,1800 | 1,0700 | 1.700 | 1.890,00 |
| 12/5/2017 | 1,1200 | 0,00% | 1,1200 | 1,1200 | 1,1200 | ,00 | |
| 11/5/2017 | 1,1200 | -3,45% | 1,1200 | 1,2000 | 1,1000 | 225 | 252,00 |
| 10/5/2017 | 1,1600 | 6,42% | 1,0800 | 1,1700 | 1,0800 | 978 | 1.106,00 |
| 09/5/2017 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 08/5/2017 | 1,0900 | 9,44% | 0,9100 | 1,0900 | 0,9100 | 800 | 859,00 |
| 05/5/2017 | 0,9960 | 0,00% | 0,9960 | 0,9960 | 0,9960 | ,00 | |
| 04/5/2017 | 0,9960 | 2,68% | 0,9500 | 1,0500 | 0,9500 | 6.052 | 6.011,00 |
| 03/5/2017 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 750 | 727,00 |
| 02/5/2017 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 28/4/2017 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 27/4/2017 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 26/4/2017 | 0,9700 | 0,00% | 0,9990 | 0,9990 | 0,9990 | 50 | 49,00 |
| 25/4/2017 | 0,9700 | 6,59% | 0,9690 | 0,9860 | 0,9690 | 520 | 504,00 |
| 24/4/2017 | 0,9100 | 0,00% | 0,9990 | 0,9990 | 0,9990 | 50 | 49,00 |
| 21/4/2017 | 0,9100 | 0,11% | 0,9100 | 0,9100 | 0,9100 | 2.060 | 1.874,00 |
| 20/4/2017 | 0,9090 | 0,00% | 0,9680 | 0,9680 | 0,9680 | 100 | 96,00 |
| 19/4/2017 | 0,9090 | 0,00% | 0,9090 | 0,9090 | 0,9090 | ,00 | |
| 18/4/2017 | 0,9090 | -10,00% | 0,9090 | 0,9090 | 0,9090 | 992 | 901,00 |
| 13/4/2017 | 1,0100 | -1,94% | 0,9270 | 1,1300 | 0,9270 | 3.250 | 3.122,00 |
| 12/4/2017 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 11/4/2017 | 1,0300 | 6,51% | 0,9500 | 1,0300 | 0,9500 | 1.600 | 1.562,00 |
| 10/4/2017 | 0,9670 | 0,00% | 0,9670 | 0,9670 | 0,9670 | ,00 | |
| 07/4/2017 | 0,9670 | 8,53% | 0,9500 | 0,9800 | 0,9500 | 1.000 | 963,00 |
| 06/4/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 05/4/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 04/4/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 03/4/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 31/3/2017 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,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.% |
|---|