Vogiatzogloy Historical Data - VOSYS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Greece
ASE
Vogiatzogloy (VOSYS)
Vogiatzogloy (VOSYS) Historical

Vogiatzogloy (VOSYS)

2.36

-0.04

(-1.67%)

Closed February 09 9:20AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738941900	2.36	-0.04	-1.67	2.34	2.36	2.34	200
1738855500	2.4	0.02	0.84	2.2599999	2.4	2.24	1550
1738769100	2.38	0	0.00	2.38	2.38	2.38	0
1738682700	2.38	0	0.00	2.38	2.38	2.38	0
1738596300	2.38	-0.02	-0.83	2.2799999	2.38	2.2799999	55
1738337100	2.4	0.06	2.56	2.34	2.4	2.34	2755
1738250700	2.34	0.12	5.41	2.4	2.4	2.3	1541
1738164300	2.22	-0.1	-4.31	2.24	2.3	2.18	3850
1738077900	2.32	0	0.00	2.32	2.32	2.32	0
1737991500	2.32	0	0.00	2.32	2.32	2.32	0
1737732300	2.32	-0.08	-3.33	2.34	2.34	2.2599999	2086
1737645900	2.4	0.08	3.45	2.38	2.4	2.36	2182
1737559500	2.32	0.06	2.65	2.3	2.38	2.3	7662
1737473040	2.2599999	-0.06	-2.59	2.3	2.44	2.2599999	6349
1737386700	2.32	0.14	6.42	2.24	2.32	2.24	327
1737127500	2.18	0	0.00	2.18	2.18	2.18	0
1737041100	2.18	-0.1	-4.39	2.18	2.18	2.18	1500
1736954700	2.2799999	0.08	3.64	2.16	2.2799999	2.16	626
1736868300	2.2	-0.04	-1.79	2.32	2.34	2.2	2180
1736781900	2.24	-0.02	-0.88	2.24	2.2599999	2.24	3185
1736522700	2.2599999	-0.02	-0.88	2.2599999	2.2599999	2.2599999	250
1736436300	2.2799999	-0.02	-0.87	2.2799999	2.2799999	2.2599999	384
1736349900	2.3	0	0.00	2.3	2.3	2.3	63
1736263500	2.3	0.04	1.77	2.3	2.32	2.3	378
1735917900	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1735831500	2.2599999	0	0.00	2.16	2.2599999	2.16	1142
1735658700	2.2599999	-0.02	-0.88	2.2599999	2.2599999	2.2599999	200
1735572300	2.2799999	0.14	6.54	2.2599999	2.2799999	2.2599999	170
1735313100	2.14	-0.04	-1.83	2.3	2.32	2.14	1777
1734967500	2.18	0	0.00	2.18	2.18	2.18	0
1734708300	2.18	0	0.00	2.18	2.18	2.18	0
1734621900	2.18	-0.06	-2.68	2.18	2.18	2.18	50
1734535500	2.24	0	0.00	2.24	2.24	2.24	0
1734449100	2.24	0	0.00	2.24	2.24	2.24	0
1734362700	2.24	0	0.00	2.24	2.24	2.24	0
1734103500	2.24	0	0.00	2.24	2.24	2.24	0
1734017100	2.24	0.04	1.82	2.22	2.24	2.22	200
1733930700	2.2	0	0.00	2.2	2.2	2.2	0
1733844300	2.2	0.02	0.92	2.2	2.2	2.2	167
1733757900	2.18	0.04	1.87	2.18	2.22	2.18	5160
1733498700	2.14	0	0.00	2.12	2.14	2.1	2539
1733412300	2.14	0	0.00	2.14	2.14	2.14	0
1733325900	2.14	0	0.00	2.14	2.14	2.14	989
1733239500	2.14	0.04	1.90	2.1	2.14	2.1	380
1733153100	2.1	-0.1	-4.55	2.16	2.2	2.1	1149
1732893900	2.2	-0.02	-0.90	2.2	2.2	2.2	1000
1732807500	2.22	0.12	5.71	2.16	2.22	2.16	811
1732721100	2.1	0.02	0.96	2.12	2.12	2.1	2199
1732634700	2.08	0	0.00	2.1	2.1	2.08	4667
1732548300	2.08	0.04	1.96	2.08	2.08	2.08	126
1732289100	2.04	-0.04	-1.92	2.04	2.1	2.04	570
1732202700	2.08	-0.02	-0.95	2.06	2.08	2.06	120
1732116300	2.1	0.06	2.94	2.1	2.1	2.1	47
1732029900	2.04	-0.06	-2.86	2.04	2.04	2.04	550
1731943500	2.1	0	0.00	2.1	2.1	2.1	0
1731684300	2.1	0	0.00	2.1	2.1	2.1	356
1731597900	2.1	0	0.00	2.1	2.1	2.1	1448
1731511440	2.1	0	0.00	2.1	2.1	2.08	12661
1731425100	2.1	0	0.00	2.1	2.1	2.1	200
1731338700	2.1	0	0.00	2.1	2.16	2.1	2680

Legal & General UCITS ETF

Intesa Sanpaolo

Hsbc Europe Sustainable ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions