Χρηματιστήριο \

ΒΟΓΙΑΤΖΟΓΛΟΥ Α.Ε.(ΚΟ)

ΒΟΣΥΣ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Προμηθευτές Βιομηχ.
Δείκτες: FTSEA ΔΒΠ FTSEMSFW FTSED FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

2,1000

Τελ. Ενημ.:

17:25

0,02 0,00%

Συν.Όγκος 963
Όγκος πακέτων 0,00
Όγκος τελ.πράξης 7
Τζίρος 2021
Πράξεις 16

Πώληση

2 Εντολές 88 x 2,100

Saleside SSSSSSSSSSSSBBII
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

2,0800 2,1200

Άνοιγμα 2,10

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,97 2,62

Άνοιγμα τελευτ. δημοπρ. 2.1000
Όγκος ανοιγ. τελ. δημ. 22

Προηγ. Κλείσιμο

2.0800 0.0000 0.0000 %

Μέσος σταθμικό 2.0994
Εμπορευσιμότητα 0.0152
Κεφαλαιοποίηση € 13282500 εκ
Αρ. Μετοχών 6325000

Απόδοση

Αρχή εβδ.

0,00%

7 ημερών

1,96%

1 μηνός

-19,38%

3 μηνών

-14,05%

6 μηνών

-6,31%

1 έτους

-5,45%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
24/10/2025	2,1200	2,0800	2,1000	2,1000	963	2.021
23/10/2025	2,1200	2,0800	2,0800	2,0800	2.101	4.393
22/10/2025	2,0800	2,0400	2,0800	2,0800	1.470	3.030
21/10/2025	2,1200	2,0400	2,0600	2,0800	4.371	9.025
20/10/2025	2,0800	2,0000	2,0800	2,0400	3.299	6.684
17/10/2025	2,0600	2,0000	2,0200	2,0600	6.835	13.823
16/10/2025	2,1600	2,0000	2,1600	2,0400	9.077	18.560
15/10/2025	2,1800	2,1400	2,1800	2,1600	690	1.490
14/10/2025	2,2600	2,1600	2,2000	2,1800	4.946	10.925
13/10/2025	2,2000	2,1800	2,1800	2,1800	1.660	3.624
10/10/2025	2,1800	2,1600	2,1800	2,1800	1.800	3.914
09/10/2025	2,2000	2,1800	2,2000	2,1800	1.200	2.634
08/10/2025	2,2600	2,2000	2,2600	2,2000	1.708	3.782
07/10/2025	2,3200	2,2000	2,2400	2,2200	3.684	8.240
06/10/2025	2,2600	2,2200	2,2600	2,2400	2.336	5.249
03/10/2025	2,3000	2,2400	2,2600	2,2600	2.274	5.147
01/10/2025	2,3200	2,2400	2,2400	2,3200	3.880	8.827
30/09/2025	2,4200	2,2000	2,4200	2,2000	15.768	35.807
29/09/2025	2,5200	2,4200	2,5000	2,4600	5.961	14.648
26/09/2025	2,7200	2,5200	2,7000	2,6200	3.500	9.197
25/09/2025	2,6000	2,5400	2,5400	2,6000	2.500	6.469
24/09/2025	0,0000	0,0000	0,0000	2,5800	0	0
23/09/2025	2,5800	2,3800	2,5800	2,5800	750	1.855
22/09/2025	2,6000	2,5000	2,5800	2,5000	2.221	5.654
19/09/2025	2,6000	2,5200	2,5400	2,6000	6.088	15.583
18/09/2025	2,5000	2,4000	2,4600	2,5000	4.972	12.228
17/09/2025	2,4800	2,3200	2,4800	2,3800	2.346	5.534
16/09/2025	2,5000	2,3400	2,4000	2,4000	4.520	10.819
15/09/2025	0,0000	0,0000	0,0000	2,4800	0	0
12/09/2025	2,5000	2,4600	2,5000	2,4800	2.250	5.589
11/09/2025	2,4800	2,3800	2,3800	2,4400	1.093	2.685
10/09/2025	2,4600	2,3800	2,4600	2,3800	5.317	13.220
09/09/2025	2,4600	2,4000	2,4000	2,4000	550	1.324
08/09/2025	2,4200	2,2600	2,2800	2,4200	5.910	13.608
05/09/2025	2,3200	2,3200	2,3200	2,3200	532	1.234
04/09/2025	0,0000	0,0000	0,0000	2,5200	0	0
03/09/2025	2,5200	2,5000	2,5000	2,5200	815	2.045
02/09/2025	2,5200	2,3400	2,4800	2,4200	1.100	2.654
01/09/2025	2,4600	2,3600	2,3600	2,3800	1.755	4.180
29/08/2025	2,5200	2,3800	2,3800	2,4000	3.335	8.020
28/08/2025	2,4600	2,3400	2,4400	2,3800	2.007	4.776
27/08/2025	2,4800	2,3600	2,4400	2,4200	3.279	7.936
26/08/2025	2,3800	2,3800	2,3800	2,3800	780	1.856
25/08/2025	2,5200	2,5200	2,5200	2,5200	265	667
22/08/2025	2,5000	2,4000	2,4000	2,4600	1.480	3.651
21/08/2025	2,4800	2,3000	2,3000	2,3400	1.113	2.604
20/08/2025	2,3200	2,2800	2,3000	2,2800	667	1.531
19/08/2025	2,3200	2,2200	2,2400	2,3000	2.564	5.779
18/08/2025	2,2800	2,2200	2,2200	2,2200	2.219	4.946
14/08/2025	2,2800	2,2400	2,2400	2,2400	1.243	2.792
13/08/2025	2,3200	2,2400	2,2800	2,3000	2.119	4.814
12/08/2025	2,3000	2,3000	2,3000	2,3000	8	18
11/08/2025	2,2800	2,2200	2,2200	2,2600	1.850	4.114
08/08/2025	2,3000	2,2200	2,3000	2,2800	182	416
06/08/2025	2,3200	2,3000	2,3000	2,3000	1.100	2.537
05/08/2025	2,2800	2,1600	2,2000	2,2800	1.315	2.878
04/08/2025	2,2600	2,1800	2,1800	2,2600	1.467	3.304
01/08/2025	2,2400	2,2400	2,2400	2,2400	50	112
31/07/2025	2,3200	2,2600	2,3000	2,3000	2.100	4.838
30/07/2025	2,3000	2,2000	2,2000	2,3000	789	1.754
29/07/2025	2,2200	2,2200	2,2200	2,2200	250	555
28/07/2025	2,3000	2,2200	2,3000	2,3000	4.750	10.684
25/07/2025	2,3400	2,2200	2,2600	2,3400	2.565	5.816
24/07/2025	2,4800	2,4200	2,4600	2,4200	475	1.162
23/07/2025	2,4400	2,4000	2,4400	2,4200	1.125	2.725
22/07/2025	2,4600	2,3200	2,4200	2,4400	7.701	18.556
21/07/2025	2,4400	2,3800	2,3800	2,4000	6.795	16.338
18/07/2025	2,3800	2,2800	2,3600	2,3800	4.026	9.442
17/07/2025	2,3200	2,2800	2,3000	2,3000	6.900	15.839
16/07/2025	2,3000	2,2600	2,2800	2,2800	8.172	18.617
15/07/2025	2,2600	2,2000	2,2000	2,2600	3.750	8.407
14/07/2025	2,2400	2,2000	2,2000	2,2000	4.600	10.138
11/07/2025	2,2200	2,2000	2,2000	2,2200	3.900	8.626
10/07/2025	2,2000	2,1400	2,1600	2,1800	3.685	8.042
09/07/2025	2,1400	2,1000	2,1000	2,1000	3.879	8.203
08/07/2025	2,1000	2,0600	2,0800	2,0600	4.584	9.519
07/07/2025	2,1000	2,0600	2,0600	2,0800	2.400	5.010
04/07/2025	2,0600	2,0600	2,0600	2,0600	100	206
03/07/2025	2,0600	2,0000	2,0200	2,0600	49.022	98.190
02/07/2025	2,0600	2,0200	2,0600	2,0400	2.201	4.453
01/07/2025	2,0400	2,0400	2,0400	2,0400	75	153
30/06/2025	2,0600	2,0000	2,0600	2,0200	792	1.601
27/06/2025	2,0600	2,0200	2,0600	2,0600	681	1.396
26/06/2025	2,0600	2,0400	2,0400	2,0600	317	649
25/06/2025	2,0400	1,9600	2,0200	2,0200	2.248	4.514
24/06/2025	2,0400	2,0400	2,0400	2,0400	2	4
23/06/2025	0,0000	0,0000	0,0000	2,0200	0	0
20/06/2025	2,0400	1,9600	2,0200	2,0200	2.242	4.410
19/06/2025	2,0800	2,0200	2,0800	2,0800	7	14
18/06/2025	2,0600	2,0400	2,0400	2,0600	1.505	3.070
17/06/2025	2,0200	2,0000	2,0000	2,0200	791	1.596
16/06/2025	1,9900	1,9700	1,9800	1,9700	1.333	2.642
13/06/2025	2,0400	1,9400	2,0400	1,9900	3.476	6.766
12/06/2025	2,0200	1,9400	2,0000	1,9900	5.782	11.419
11/06/2025	2,0600	2,0200	2,0600	2,0400	1.227	2.506
10/06/2025	2,0600	2,0600	2,0600	2,0600	5	10
06/06/2025	2,0800	2,0000	2,0400	2,0400	1.417	2.860
05/06/2025	2,0400	2,0000	2,0200	2,0400	4.412	8.840
04/06/2025	2,0800	2,0000	2,0800	2,0600	37.465	75.138
03/06/2025	2,2000	2,0800	2,1800	2,1000	1.890	3.989
02/06/2025	0,0000	0,0000	0,0000	2,2000	0	0
30/05/2025	0,0000	0,0000	0,0000	2,2000	0	0
29/05/2025	2,2000	2,1800	2,1800	2,2000	311	681
28/05/2025	2,1600	2,1600	2,1600	2,1600	505	1.090
27/05/2025	2,2000	2,1800	2,1800	2,2000	158	346
26/05/2025	0,0000	0,0000	0,0000	2,1800	0	0
23/05/2025	2,1800	2,0600	2,1600	2,1800	1.047	2.223
22/05/2025	2,1600	2,1600	2,1600	2,1600	5	10
21/05/2025	2,1600	2,1000	2,1000	2,1400	309	658
20/05/2025	0,0000	0,0000	0,0000	2,1400	0	0
19/05/2025	0,0000	0,0000	0,0000	2,1400	0	0
16/05/2025	0,0000	0,0000	0,0000	2,1400	0	0
15/05/2025	2,1400	2,1200	2,1400	2,1400	106	226
14/05/2025	2,1600	2,1000	2,1000	2,1600	1.021	2.145
13/05/2025	2,1600	2,1600	2,1600	2,1600	10	21
12/05/2025	2,1600	2,1000	2,1600	2,1000	215	452
09/05/2025	2,1200	2,0800	2,1200	2,1000	766	1.603
08/05/2025	2,0800	2,0400	2,0800	2,0800	3.426	7.075
07/05/2025	2,1400	2,0800	2,0800	2,1000	1.502	3.155
06/05/2025	2,0600	2,0600	2,0600	2,0600	10	20
05/05/2025	2,0800	2,0200	2,0200	2,0800	160	327
02/05/2025	2,1200	2,0000	2,1200	2,0200	8.014	16.140
30/04/2025	2,1000	2,0000	2,0600	2,1000	9.612	19.747
29/04/2025	2,2200	2,1000	2,1600	2,1600	2.475	5.285
28/04/2025	0,0000	0,0000	0,0000	2,2200	0	0
25/04/2025	2,2200	2,2200	2,2200	2,2200	2	4
24/04/2025	0,0000	0,0000	0,0000	2,2200	0	0
23/04/2025	2,2200	2,2200	2,2200	2,2200	206	457
22/04/2025	2,2200	2,1800	2,1800	2,2200	5.940	12.954
17/04/2025	0,0000	0,0000	0,0000	2,2000	0	0
16/04/2025	2,2000	2,2000	2,2000	2,2000	25	55
15/04/2025	0,0000	0,0000	0,0000	2,2400	0	0
14/04/2025	0,0000	0,0000	0,0000	2,2400	0	0
11/04/2025	2,2400	2,0800	2,1000	2,2400	10.146	21.549
10/04/2025	2,3000	2,1600	2,2400	2,2000	1.378	3.032
09/04/2025	2,1400	2,1400	2,1400	2,1400	495	1.059
08/04/2025	2,3600	2,3600	2,3600	2,3600	250	590
07/04/2025	2,2000	2,0600	2,0800	2,2000	222	462
04/04/2025	2,2600	2,2200	2,2400	2,2600	5.626	12.588
03/04/2025	2,3000	2,2400	2,3000	2,3000	206	473
02/04/2025	0,0000	0,0000	0,0000	2,3200	0	0
01/04/2025	0,0000	0,0000	0,0000	2,3200	0	0
31/03/2025	0,0000	0,0000	0,0000	2,3200	0	0
28/03/2025	0,0000	0,0000	0,0000	2,3200	0	0
27/03/2025	0,0000	0,0000	0,0000	2,3200	0	0
26/03/2025	2,3200	2,2600	2,2600	2,3200	2.004	4.607
24/03/2025	2,3000	2,3000	2,3000	2,3000	530	1.219
21/03/2025	2,3600	2,3600	2,3600	2,3600	1.000	2.360
20/03/2025	0,0000	0,0000	0,0000	2,3400	0	0
19/03/2025	0,0000	0,0000	0,0000	2,3400	0	0
17/03/2025	0,0000	0,0000	0,0000	2,3600	0	0
14/03/2025	2,3800	2,3000	2,3000	2,3600	200	472
13/03/2025	2,3800	2,3200	2,3200	2,3600	300	708
12/03/2025	2,3600	2,3000	2,3600	2,3000	70	162
11/03/2025	0,0000	0,0000	0,0000	2,4200	0	0
10/03/2025	0,0000	0,0000	0,0000	2,4200	0	0
07/03/2025	2,4200	2,4200	2,4200	2,4200	5	12
06/03/2025	0,0000	0,0000	0,0000	2,4200	0	0
05/03/2025	2,4200	2,4200	2,4200	2,4200	6	14
04/03/2025	0,0000	0,0000	0,0000	2,3800	0	0
28/02/2025	0,0000	0,0000	0,0000	2,3800	0	0
27/02/2025	0,0000	0,0000	0,0000	2,3800	0	0
26/02/2025	2,4000	2,3600	2,4000	2,3800	1.773	4.208
25/02/2025	2,3600	2,3600	2,3600	2,3600	1.500	3.540
24/02/2025	2,4600	2,4600	2,4600	2,4600	200	492
21/02/2025	2,5000	2,4200	2,4200	2,4800	4.420	10.936
20/02/2025	2,4200	2,4000	2,4000	2,4000	25.439	61.073
19/02/2025	2,4400	2,2200	2,2200	2,4400	905	2.025
18/02/2025	2,3600	2,3600	2,3600	2,3600	100	236
17/02/2025	0,0000	0,0000	0,0000	2,3600	0	0
14/02/2025	0,0000	0,0000	0,0000	2,3600	0	0
13/02/2025	0,0000	0,0000	0,0000	2,3600	0	0
12/02/2025	0,0000	0,0000	0,0000	2,3600	0	0
11/02/2025	0,0000	0,0000	0,0000	2,3600	0	0
07/02/2025	2,3600	2,3400	2,3400	2,3600	200	470
06/02/2025	2,4000	2,2400	2,2600	2,3400	1.550	3.520
05/02/2025	0,0000	0,0000	0,0000	2,2800	0	0
04/02/2025	0,0000	0,0000	0,0000	2,2800	0	0
03/02/2025	2,3800	2,2800	2,2800	2,2800	55	125
31/01/2025	2,4000	2,3400	2,3400	2,3800	2.755	6.533
30/01/2025	2,4000	2,3000	2,4000	2,3400	1.541	3.624
29/01/2025	2,3000	2,1800	2,2400	2,2200	3.850	8.532
28/01/2025	0,0000	0,0000	0,0000	2,3200	0	0
27/01/2025	0,0000	0,0000	0,0000	2,3200	0	0
24/01/2025	2,3400	2,2600	2,3400	2,3200	2.086	4.780
23/01/2025	2,4000	2,3600	2,3800	2,4000	2.182	5.217
22/01/2025	2,3800	2,3000	2,3000	2,3400	7.662	17.880
21/01/2025	2,4400	2,2600	2,3000	2,2600	6.349	14.861
20/01/2025	2,3200	2,2400	2,2400	2,3000	327	744
17/01/2025	0,0000	0,0000	0,0000	2,1800	0	0
16/01/2025	2,1800	2,1800	2,1800	2,1800	1.500	3.270
15/01/2025	2,2800	2,1600	2,1600	2,2000	626	1.373
14/01/2025	2,3400	2,2000	2,3200	2,2000	2.180	4.816
13/01/2025	2,2600	2,2400	2,2400	2,2400	3.185	7.139
10/01/2025	2,2600	2,2600	2,2600	2,2600	250	565
09/01/2025	2,2800	2,2600	2,2800	2,2600	384	871
08/01/2025	2,3000	2,3000	2,3000	2,3000	63	144
07/01/2025	2,3200	2,3000	2,3000	2,3000	378	870
03/01/2025	0,0000	0,0000	0,0000	2,2400	0	0
02/01/2025	2,2600	2,1600	2,1600	2,2400	1.142	2.545
30/12/2024	2,2800	2,2600	2,2600	2,2000	170	386
27/12/2024	2,3200	2,1400	2,3000	2,2000	1.777	3.921
23/12/2024	0,0000	0,0000	0,0000	2,1800	0	0
20/12/2024	0,0000	0,0000	0,0000	2,1800	0	0
19/12/2024	2,1800	2,1800	2,1800	2,1800	50	109
18/12/2024	0,0000	0,0000	0,0000	2,1800	0	0
17/12/2024	0,0000	0,0000	0,0000	2,1800	0	0
16/12/2024	0,0000	0,0000	0,0000	2,1800	0	0
13/12/2024	0,0000	0,0000	0,0000	2,1800	0	0
12/12/2024	2,2400	2,2200	2,2200	2,1800	200	446
11/12/2024	0,0000	0,0000	0,0000	2,1800	0	0
10/12/2024	2,2000	2,2000	2,2000	2,1800	167	367
09/12/2024	2,2200	2,1800	2,1800	2,1800	5.160	11.254
06/12/2024	2,1400	2,1000	2,1200	2,1400	2.539	5.349
05/12/2024	0,0000	0,0000	0,0000	2,1400	0	0
04/12/2024	2,1400	2,1400	2,1400	2,1400	989	2.116
03/12/2024	2,1400	2,1000	2,1000	2,1000	380	799
02/12/2024	2,2000	2,1000	2,1600	2,1000	1.149	2.437
29/11/2024	2,2000	2,2000	2,2000	2,2000	1.000	2.200
28/11/2024	2,2200	2,1600	2,1600	2,2000	811	1.776
27/11/2024	2,1200	2,1000	2,1200	2,1000	2.199	4.626
26/11/2024	2,1000	2,0800	2,1000	2,1000	4.667	9.797
25/11/2024	2,0800	2,0800	2,0800	2,0400	126	262
22/11/2024	2,1000	2,0400	2,0400	2,0400	570	1.164
21/11/2024	2,0800	2,0600	2,0600	2,0400	120	247
20/11/2024	2,1000	2,1000	2,1000	2,0400	47	98
19/11/2024	2,0400	2,0400	2,0400	2,0400	550	1.122
18/11/2024	0,0000	0,0000	0,0000	2,1000	0	0
15/11/2024	2,1000	2,1000	2,1000	2,1000	356	747
14/11/2024	2,1000	2,1000	2,1000	2,1000	1.448	3.040
13/11/2024	2,1000	2,0800	2,1000	2,1000	12.661	26.587
12/11/2024	2,1000	2,1000	2,1000	2,1000	200	420
11/11/2024	2,1600	2,1000	2,1000	2,1000	2.680	5.629
08/11/2024	2,1600	2,0800	2,1000	2,0800	9.497	19.927
07/11/2024	2,1400	2,1000	2,1400	2,1000	5.781	12.183
06/11/2024	2,1400	2,1400	2,1400	2,1400	10	21
05/11/2024	0,0000	0,0000	0,0000	2,1400	0	0
04/11/2024	2,2000	2,1000	2,2000	2,1400	8.763	18.757
01/11/2024	2,2400	2,2000	2,2000	2,1400	186	414
31/10/2024	2,2000	2,1400	2,2000	2,1400	1.250	2.710
30/10/2024	2,2000	2,2000	2,2000	2,2000	115	253
29/10/2024	2,3200	2,2800	2,2800	2,2000	165	381
25/10/2024	2,2800	2,2000	2,2600	2,2000	1.362	3.019
24/10/2024	2,2000	2,2000	2,2000	2,2000	1.550	3.410
23/10/2024	2,2000	2,2000	2,2000	2,2000	1.250	2.750
22/10/2024	2,2600	2,2600	2,2600	2,2600	100	226
21/10/2024	0,0000	0,0000	0,0000	2,2600	0	0
18/10/2024	2,2400	2,2000	2,2000	2,2600	330	726
17/10/2024	0,0000	0,0000	0,0000	2,2600	0	0
16/10/2024	0,0000	0,0000	0,0000	2,2600	0	0
15/10/2024	2,2600	2,2000	2,2000	2,2600	5.001	11.019
14/10/2024	0,0000	0,0000	0,0000	2,2000	0	0
11/10/2024	2,2000	2,1600	2,1600	2,2000	972	2.120
10/10/2024	2,2200	2,1600	2,2200	2,1600	520	1.124
09/10/2024	2,2400	2,1400	2,2400	2,1600	3.547	7.648
08/10/2024	2,2200	2,1400	2,2200	2,1600	3.228	6.982
07/10/2024	0,0000	0,0000	0,0000	2,2200	0	0
04/10/2024	2,2600	2,2000	2,2600	2,2200	3.743	8.287
03/10/2024	0,0000	0,0000	0,0000	2,2800	0	0
02/10/2024	2,3000	2,2800	2,3000	2,2800	200	457
01/10/2024	2,3000	2,2800	2,2800	2,3000	6.333	14.521
30/09/2024	2,3400	2,2800	2,2800	2,2800	3.350	7.662
27/09/2024	2,2800	2,2400	2,2400	2,2800	395	899
26/09/2024	2,2200	2,1600	2,2200	2,2200	823	1.803
25/09/2024	2,2400	2,2200	2,2400	2,2200	719	1.598
24/09/2024	0,0000	0,0000	0,0000	2,2400	0	0
23/09/2024	0,0000	0,0000	0,0000	2,2400	0	0
20/09/2024	2,2600	2,2000	2,2000	2,2400	984	2.190
19/09/2024	0,0000	0,0000	0,0000	2,3200	0	0
18/09/2024	0,0000	0,0000	0,0000	2,3200	0	0
17/09/2024	2,3200	2,3200	2,3200	2,3200	20	46
16/09/2024	2,2400	2,2400	2,2400	2,2400	164	367
13/09/2024	2,3400	2,3200	2,3200	2,3400	101	235
12/09/2024	2,2800	2,2400	2,2800	2,2600	104	235
11/09/2024	2,2600	2,2000	2,2400	2,2200	600	1.337
10/09/2024	0,0000	0,0000	0,0000	2,3000	0	0
09/09/2024	2,3000	2,3000	2,3000	2,3000	500	1.150
06/09/2024	0,0000	0,0000	0,0000	2,3400	0	0
05/09/2024	0,0000	0,0000	0,0000	2,3400	0	0
04/09/2024	0,0000	0,0000	0,0000	2,3400	0	0
03/09/2024	2,3400	2,3400	2,3400	2,3400	100	234
02/09/2024	0,0000	0,0000	0,0000	2,4000	0	0
30/08/2024	0,0000	0,0000	0,0000	2,4000	0	0
29/08/2024	0,0000	0,0000	0,0000	2,4000	0	0
28/08/2024	2,4000	2,4000	2,4000	2,4000	145	348
27/08/2024	2,3600	2,3600	2,3600	2,3600	145	342
26/08/2024	2,3400	2,3400	2,3400	2,3400	300	702
23/08/2024	2,3600	2,3400	2,3400	2,3600	600	1.410
22/08/2024	0,0000	0,0000	0,0000	2,3400	0	0
21/08/2024	0,0000	0,0000	0,0000	2,3400	0	0
20/08/2024	0,0000	0,0000	0,0000	2,3400	0	0
19/08/2024	0,0000	0,0000	0,0000	2,3400	0	0
16/08/2024	2,3400	2,3400	2,3400	2,3400	250	585
14/08/2024	0,0000	0,0000	0,0000	2,3000	0	0
13/08/2024	0,0000	0,0000	0,0000	2,3000	0	0
12/08/2024	2,3200	2,2600	2,2600	2,3000	894	2.031
09/08/2024	0,0000	0,0000	0,0000	2,3000	0	0
08/08/2024	0,0000	0,0000	0,0000	2,3000	0	0
07/08/2024	0,0000	0,0000	0,0000	2,3000	0	0
06/08/2024	2,3200	2,2800	2,2800	2,3000	109	251
05/08/2024	2,2600	2,0200	2,2600	2,1800	585	1.214
02/08/2024	2,2800	2,2800	2,2800	2,2800	30	68
01/08/2024	2,2800	2,2200	2,2400	2,2800	405	903
31/07/2024	0,0000	0,0000	0,0000	2,3400	0	0
30/07/2024	0,0000	0,0000	0,0000	2,3400	0	0
29/07/2024	2,3400	2,3400	2,3400	2,3400	70	163
26/07/2024	2,3600	2,3000	2,3600	2,3400	478	1.116
25/07/2024	0,0000	0,0000	0,0000	2,3800	0	0
24/07/2024	0,0000	0,0000	0,0000	2,3800	0	0
23/07/2024	2,3800	2,3600	2,3600	2,3800	279	663
22/07/2024	0,0000	0,0000	0,0000	2,3600	0	0
19/07/2024	2,3600	2,3600	2,3600	2,3600	100	236
18/07/2024	2,3600	2,3600	2,3600	2,3600	100	236
17/07/2024	2,3600	2,3600	2,3600	2,3600	145	342
16/07/2024	2,3600	2,3600	2,3600	2,3600	100	236
15/07/2024	2,4000	2,2400	2,4000	2,3600	2.487	5.751
12/07/2024	2,6200	2,4000	2,6200	2,4000	1.545	3.788
11/07/2024	2,4600	2,4600	2,4600	2,4600	51	125
10/07/2024	2,4600	2,4600	2,4600	2,4600	40	98
09/07/2024	2,4000	2,4000	2,4000	2,4000	294	705
08/07/2024	2,4000	2,3600	2,4000	2,3600	1.220	2.888
05/07/2024	0,0000	0,0000	0,0000	2,4000	0	0
04/07/2024	0,0000	0,0000	0,0000	2,4000	0	0
03/07/2024	2,4200	2,4000	2,4200	2,4000	6.080	14.654
02/07/2024	0,0000	0,0000	0,0000	2,5000	0	0
01/07/2024	2,5000	2,4800	2,4800	2,5000	125	311
28/06/2024	0,0000	0,0000	0,0000	2,4200	0	0
27/06/2024	2,4200	2,3200	2,4200	2,4200	3.361	7.936
26/06/2024	0,0000	0,0000	0,0000	2,4200	0	0
25/06/2024	2,4200	2,4200	2,4200	2,4200	100	242
21/06/2024	2,4400	2,4400	2,4400	2,4400	30	73
20/06/2024	2,5800	2,5800	2,5800	2,5800	100	258
19/06/2024	2,4400	2,4400	2,4400	2,4400	100	244
18/06/2024	0,0000	0,0000	0,0000	2,4400	0	0
17/06/2024	2,4600	2,4000	2,4000	2,4400	35	85
14/06/2024	2,3600	2,2200	2,2200	2,3600	50	116
13/06/2024	0,0000	0,0000	0,0000	2,4400	0	0
12/06/2024	2,4400	2,4400	2,4400	2,4400	10	24
11/06/2024	2,5000	2,3800	2,4400	2,4200	276	666
10/06/2024	0,0000	0,0000	0,0000	2,2800	0	0
07/06/2024	2,3000	2,2800	2,3000	2,2800	3.601	8.244
06/06/2024	2,3800	2,2600	2,3800	2,3000	7.087	16.180
05/06/2024	0,0000	0,0000	0,0000	2,3800	0	0
04/06/2024	2,3800	2,3800	2,3800	2,3800	108	257
03/06/2024	0,0000	0,0000	0,0000	2,4000	0	0
31/05/2024	0,0000	0,0000	0,0000	2,4000	0	0
30/05/2024	2,4000	2,3800	2,3800	2,4000	160	382
29/05/2024	0,0000	0,0000	0,0000	2,3800	0	0
28/05/2024	0,0000	0,0000	0,0000	2,3800	0	0
27/05/2024	2,4000	2,3200	2,3600	2,3800	979	2.297
24/05/2024	2,4600	2,3800	2,4000	2,4600	440	1.054
23/05/2024	2,6400	2,5400	2,6400	2,6400	515	1.358
22/05/2024	0,0000	0,0000	0,0000	2,6600	0	0
21/05/2024	2,6600	2,6600	2,6600	2,6600	44	117
20/05/2024	0,0000	0,0000	0,0000	2,4600	0	0
17/05/2024	0,0000	0,0000	0,0000	2,4600	0	0
16/05/2024	2,5600	2,4600	2,5600	2,4600	224	559
15/05/2024	2,4000	2,3800	2,3800	2,3800	1.826	4.355
14/05/2024	2,4000	2,3800	2,4000	2,4000	3.126	7.444
13/05/2024	2,4000	2,3800	2,3800	2,4000	12.031	28.703
09/05/2024	2,3400	2,2400	2,3400	2,3400	1.132	2.551
08/05/2024	2,4000	2,3400	2,4000	2,3400	91	214
02/05/2024	2,4400	2,4200	2,4200	2,4400	90	219
30/04/2024	0,0000	0,0000	0,0000	2,5400	0	0
29/04/2024	2,5400	2,5200	2,5200	2,5400	100	253
26/04/2024	0,0000	0,0000	0,0000	2,4600	0	0
25/04/2024	2,4600	2,4600	2,4600	2,4600	3	7
24/04/2024	2,4600	2,4000	2,4000	2,4000	1.120	2.693
23/04/2024	2,5000	2,4600	2,4800	2,5000	687	1.717
22/04/2024	0,0000	0,0000	0,0000	2,4800	0	0
19/04/2024	2,6000	2,3600	2,3800	2,4800	103	256
18/04/2024	2,4000	2,4000	2,4000	2,4000	290	696
17/04/2024	0,0000	0,0000	0,0000	2,4400	0	0
16/04/2024	0,0000	0,0000	0,0000	2,4400	0	0
15/04/2024	2,4400	2,4400	2,4400	2,4400	299	729
12/04/2024	2,3400	2,2800	2,2800	2,3000	684	1.561
11/04/2024	0,0000	0,0000	0,0000	2,3600	0	0
10/04/2024	0,0000	0,0000	0,0000	2,3600	0	0
09/04/2024	2,3600	2,3000	2,3000	2,3600	1.003	2.320
08/04/2024	2,2800	2,2200	2,2200	2,2400	1.917	4.288
05/04/2024	2,3200	2,1600	2,2000	2,2000	2.790	6.147
04/04/2024	2,3400	2,2200	2,3400	2,2800	867	1.974
03/04/2024	2,3200	2,2400	2,2600	2,2600	407	919
02/04/2024	0,0000	0,0000	0,0000	2,3200	0	0
28/03/2024	0,0000	0,0000	0,0000	2,3200	0	0
27/03/2024	2,3600	2,3000	2,3000	2,3200	2.350	5.435
26/03/2024	2,3000	2,3000	2,3000	2,3600	50	115
22/03/2024	2,4400	2,4200	2,4200	2,3600	200	486
21/03/2024	2,4000	2,3200	2,3200	2,3600	490	1.157
20/03/2024	2,3400	2,2800	2,3400	2,2800	453	1.035
19/03/2024	2,3000	2,2600	2,2800	2,2800	325	736
14/03/2024	2,3400	2,2800	2,2800	2,2800	206	472
13/03/2024	2,3200	2,2600	2,3000	2,2800	1.245	2.835
12/03/2024	2,2800	2,2200	2,2600	2,2600	1.052	2.369
11/03/2024	2,3200	2,2200	2,2800	2,2800	1.170	2.663
08/03/2024	2,3200	2,2400	2,2400	2,3000	423	975
06/03/2024	2,3200	2,2800	2,2800	2,3000	482	1.104
05/03/2024	0,0000	0,0000	0,0000	2,2600	0	0
04/03/2024	2,3200	2,2200	2,2400	2,2600	1.657	3.749
01/03/2024	2,2800	2,2400	2,2800	2,2800	724	1.636
29/02/2024	0,0000	0,0000	0,0000	2,2600	0	0
28/02/2024	2,4000	2,2000	2,3800	2,2600	6.172	13.914
27/02/2024	2,3600	2,2600	2,2600	2,3000	167	393
26/02/2024	2,3000	2,3000	2,3000	2,3000	50	115
23/02/2024	0,0000	0,0000	0,0000	2,3000	0	0
22/02/2024	0,0000	0,0000	0,0000	2,3000	0	0
21/02/2024	2,2800	2,2800	2,2800	2,3000	80	182
20/02/2024	2,3600	2,3600	2,3600	2,3000	100	236
19/02/2024	2,3600	2,3000	2,3600	2,3000	470	1.096
16/02/2024	2,3000	2,3000	2,3000	2,3000	40	92
14/02/2024	2,3400	2,3400	2,3400	2,3400	837	1.958
13/02/2024	2,3400	2,3400	2,3400	2,3600	163	381
12/02/2024	2,3600	2,3600	2,3600	2,3600	580	1.368
09/02/2024	2,3800	2,3200	2,3800	2,3600	1.439	3.390
07/02/2024	2,3800	2,3000	2,3400	2,3800	1.405	3.284
06/02/2024	2,4000	2,3400	2,4000	2,3400	221	525
05/02/2024	2,3600	2,3000	2,3000	2,3400	297	685
02/02/2024	2,3400	2,3400	2,3400	2,3400	170	397
01/02/2024	2,3400	2,3400	2,3400	2,3400	1.035	2.421
31/01/2024	0,0000	0,0000	0,0000	2,3600	0	0
30/01/2024	2,3800	2,3600	2,3600	2,3600	390	922
29/01/2024	2,3000	2,3000	2,3000	2,3400	300	690
26/01/2024	2,3800	2,3400	2,3800	2,3400	189	446
25/01/2024	2,3600	2,3200	2,3200	2,3400	91	211
24/01/2024	2,3600	2,3600	2,3600	2,3400	53	125
23/01/2024	2,5000	2,3400	2,5000	2,3400	5.431	12.907
22/01/2024	2,4400	2,3000	2,4200	2,4000	3.809	9.185
19/01/2024	2,3800	2,3000	2,3200	2,3000	2.015	4.649
18/01/2024	2,3600	2,3200	2,3400	2,3000	300	701
16/01/2024	2,3800	2,2600	2,3600	2,2800	3.293	7.529
15/01/2024	2,4600	2,3400	2,4000	2,3400	550	1.310
12/01/2024	2,4600	2,3400	2,4600	2,3600	645	1.519
11/01/2024	2,7000	2,3200	2,7000	2,4400	640	1.524
10/01/2024	2,4600	2,3000	2,3800	2,4600	1.166	2.771
09/01/2024	2,4000	2,3000	2,3400	2,3000	200	470
08/01/2024	2,3800	2,3400	2,3400	2,3000	262	619
05/01/2024	2,4400	2,3000	2,4400	2,3000	1.689	3.899
04/01/2024	0,0000	0,0000	0,0000	2,3200	0	0
03/01/2024	2,3400	2,3000	2,3000	2,3200	155	359
02/01/2024	2,3000	2,2800	2,3000	2,3000	382	874

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:45.732	592.127,00	2,10	7,00	2,10	2,10
17:10:45.732	592.126,00	2,10	15,00	2,10	2,10
16:44:50.884	538.934,00	2,08	50,00	2,08	2,10
16:44:50.884	538.933,00	2,08	50,00	2,08	2,10
15:31:58.401	440.354,00	2,10	100,00	2,08	2,10
15:00:24.260	403.704,00	2,10	5,00	2,08	2,10
14:46:48.830	391.377,00	2,10	60,00	2,08	2,10
14:46:44.177	391.148,00	2,10	40,00	2,08	2,10
13:19:57.132	294.082,00	2,10	15,00	2,08	2,10
13:19:56.951	294.079,00	2,10	100,00	2,08	2,10

Realtime ΓΔ	-26,97 -1,32% 2.011,41
Τζίρος	234.01 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6791.69	0.7902%
DAX	24239.89	0.1326%
SXXP	575.76	0.2315%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.16292
EUR/CHF	0.926
USD/ZAR	17.2753
Όλες οι Ισοτιμίες

BTC/USD	111681
Χρυσός	4114.73

Αγορές

Premium Services

Χρηματιστήριο \

ΒΟΓΙΑΤΖΟΓΛΟΥ Α.Ε.(ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΒΟΓΙΑΤΖΟΓΛΟΥ Α.Ε.(ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV