Συνεχης ενημερωση

ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)

2,3000 €

-0,0400 (-1,71%)

Άνοιγμα 2,3200
Υψηλό 2,3200
Χαμηλό 2,3000

Όγκος 2.700
Τζίρος 6.219 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/1/2026	2,3000	-1,71%	2,3200	2,3200	2,3000	2.700	6.219,00
13/1/2026	2,3400	-1,68%	2,3800	2,3800	2,3200	1.778	4.171,52
12/1/2026	2,3800	0,00%	2,3800	2,3800	2,3400	1.211	2.856,22
09/1/2026	2,3800	-0,83%	2,4000	2,4000	2,3600	3.552	8.405,76
08/1/2026	2,4000	0,00%	2,4000	2,4400	2,4000	2.125	5.107,00
07/1/2026	2,4000	1,69%	2,3800	2,4000	2,3800	3.015	7.185,10
05/1/2026	2,3600	0,85%	2,3800	2,4200	2,3400	3.273	7.765,22
02/1/2026	2,3400	1,74%	2,3200	2,3400	2,3000	3.233	7.494,06
31/12/2025	2,3000	-0,86%	2,3000	2,3000	2,2800	1.115	2.554,20
30/12/2025	2,3200	0,87%	2,3000	2,3200	2,3000	1.205	2.785,60
29/12/2025	2,3000	2,68%	2,2400	2,3600	2,2200	3.050	6.890,20
23/12/2025	2,2400	0,00%	2,2600	2,3000	2,2400	3.020	6.840,18
22/12/2025	2,2400	-1,75%	2,2800	2,2800	2,2400	1.807	4.082,68
19/12/2025	2,2800	-2,56%	2,3400	2,3400	2,2800	1.445	3.321,86
18/12/2025	2,3400	0,86%	2,3600	2,3600	2,3200	1.010	2.355,40
17/12/2025	2,3200	-0,85%	2,3200	2,3600	2,3000	1.445	3.354,50
16/12/2025	2,3400	-0,85%	2,3600	2,3800	2,3000	2.941	6.895,96
15/12/2025	2,3600	-1,67%	2,4000	2,4000	2,3400	1.805	4.294,90
12/12/2025	2,4000	-0,83%	2,4000	2,4200	2,3400	2.275	5.399,40
11/12/2025	2,4200	-1,63%	2,4400	2,4600	2,4000	3.709	9.000,52
10/12/2025	2,4600	6,03%	2,3200	2,5000	2,3200	18.064	43.786,30
09/12/2025	2,3200	1,75%	2,3000	2,3600	2,3000	6.134	14.288,94
08/12/2025	2,2800	0,00%	2,4200	2,4200	2,2800	4.523	10.688,54
05/12/2025	2,2800	0,88%	2,2800	2,3400	2,2800	1.631	3.742,40
04/12/2025	2,2600	0,89%	2,2400	2,3000	2,2400	1.878	4.256,72
03/12/2025	2,2400	0,90%	2,2400	2,2600	2,2200	2.340	5.240,84
02/12/2025	2,2200	-2,63%	2,2800	2,2800	2,2000	3.679	8.214,02
01/12/2025	2,2800	0,00%	2,2800	2,3000	2,2800	1.650	3.771,00
28/11/2025	2,2800	0,88%	2,2600	2,2800	2,2600	2.300	5.224,00
27/11/2025	2,2600	-0,88%	2,2800	2,2800	2,2600	2.200	5.004,00
26/11/2025	2,2800	0,88%	2,2800	2,3200	2,2600	2.984	6.808,06
25/11/2025	2,2600	0,00%	2,2600	2,2600	2,2600	1.444	3.263,44
24/11/2025	2,2600	0,89%	2,2600	2,2600	2,2400	1.266	2.849,84
21/11/2025	2,2400	-0,88%	2,2600	2,2600	2,2400	2.000	4.492,00
20/11/2025	2,2600	-0,88%	2,2800	2,2800	2,2400	710	1.606,80
19/11/2025	2,2800	0,88%	2,2800	2,3000	2,2600	1.100	2.508,00
18/11/2025	2,2600	0,00%	2,2600	2,3000	2,2600	2.335	5.289,10
17/11/2025	2,2600	-0,88%	2,2800	2,2800	2,2600	850	1.932,00
14/11/2025	2,2800	-1,72%	2,3400	2,3400	2,2600	893	2.041,14
13/11/2025	2,3200	2,65%	2,2800	2,3200	2,2800	1.893	4.365,90
12/11/2025	2,2600	-0,88%	2,2800	2,2800	2,2000	1.678	3.730,26
11/11/2025	2,2800	2,70%	2,2800	2,3200	2,2600	4.105	9.462,56
10/11/2025	2,2200	-0,89%	2,3000	2,3000	2,2200	1.100	2.480,00
07/11/2025	2,2400	0,00%	2,2800	2,3000	2,1800	3.270	7.311,04
06/11/2025	2,2400	0,90%	2,2200	2,2600	2,2000	4.574	10.270,18
05/11/2025	2,2200	1,83%	2,1800	2,2400	2,1400	6.304	13.816,58
04/11/2025	2,1800	0,00%	2,2000	2,2000	2,1400	1.075	2.336,50
03/11/2025	2,1800	0,93%	2,1800	2,2000	2,1600	1.429	3.113,22
31/10/2025	2,1600	0,00%	2,1400	2,1800	2,1000	1.967	4.235,36
30/10/2025	2,1600	0,00%	2,1600	2,2200	2,1200	6.045	13.085,56
29/10/2025	2,1600	0,93%	2,1600	2,1600	2,1000	2.195	4.668,30
27/10/2025	2,1400	1,90%	2,1000	2,1400	2,1000	3.570	7.551,40
24/10/2025	2,1000	0,96%	2,1000	2,1200	2,0800	963	2.021,72
23/10/2025	2,0800	0,00%	2,0800	2,1200	2,0800	2.101	4.393,20
22/10/2025	2,0800	0,00%	2,0800	2,0800	2,0400	1.470	3.030,00
21/10/2025	2,0800	1,96%	2,0600	2,1200	2,0400	4.371	9.025,68
20/10/2025	2,0400	-0,97%	2,0800	2,0800	2,0000	3.299	6.684,96
17/10/2025	2,0600	0,98%	2,0200	2,0600	2,0000	6.835	13.823,76
16/10/2025	2,0400	-5,56%	2,1600	2,1600	2,0000	9.077	18.560,28
15/10/2025	2,1600	-0,92%	2,1800	2,1800	2,1400	690	1.490,40
14/10/2025	2,1800	0,00%	2,2000	2,2600	2,1600	4.946	10.925,74
13/10/2025	2,1800	0,00%	2,1800	2,2000	2,1800	1.660	3.624,80
10/10/2025	2,1800	0,00%	2,1800	2,1800	2,1600	1.800	3.914,00
09/10/2025	2,1800	-0,91%	2,2000	2,2000	2,1800	1.200	2.634,00
08/10/2025	2,2000	-0,90%	2,2600	2,2600	2,2000	1.708	3.782,08
07/10/2025	2,2200	-0,89%	2,2400	2,3200	2,2000	3.684	8.240,12
06/10/2025	2,2400	-0,88%	2,2600	2,2600	2,2200	2.336	5.249,32
03/10/2025	2,2600	-1,74%	2,2600	2,3000	2,2400	2.274	5.147,92
02/10/2025	2,3000	-0,86%	2,3200	2,3400	2,2800	1.182	2.723,60
01/10/2025	2,3200	5,45%	2,2400	2,3200	2,2400	3.880	8.827,60
30/9/2025	2,2000	-10,57%	2,4200	2,4200	2,2000	15.768	35.807,60
29/9/2025	2,4600	-6,11%	2,5000	2,5200	2,4200	5.961	14.648,76
26/9/2025	2,6200	0,77%	2,7000	2,7200	2,5200	3.500	9.197,30
25/9/2025	2,6000	0,78%	2,5400	2,6000	2,5400	2.500	6.469,24
24/9/2025	2,5800	0,00%	2,5800	2,5800	2,5800		,00
23/9/2025	2,5800	3,20%	2,5800	2,5800	2,3800	750	1.855,70
22/9/2025	2,5000	-3,85%	2,5800	2,6000	2,5000	2.221	5.654,16
19/9/2025	2,6000	4,00%	2,5400	2,6000	2,5200	6.088	15.583,18
18/9/2025	2,5000	5,04%	2,4600	2,5000	2,4000	4.972	12.228,22
17/9/2025	2,3800	-0,83%	2,4800	2,4800	2,3200	2.346	5.534,02
16/9/2025	2,4000	-3,23%	2,4000	2,5000	2,3400	4.520	10.819,20
15/9/2025	2,4800	0,00%	2,4800	2,4800	2,4800		,00
12/9/2025	2,4800	1,64%	2,5000	2,5000	2,4600	2.250	5.589,34
11/9/2025	2,4400	2,52%	2,3800	2,4800	2,3800	1.093	2.685,82
10/9/2025	2,3800	-0,83%	2,4600	2,4600	2,3800	5.317	13.220,74
09/9/2025	2,4000	-0,83%	2,4000	2,4600	2,4000	550	1.324,60
08/9/2025	2,4200	4,31%	2,2800	2,4200	2,2600	5.910	13.608,60
05/9/2025	2,3200	-7,94%	2,3200	2,3200	2,3200	532	1.234,24
04/9/2025	2,5200	0,00%	2,5200	2,5200	2,5200		,00
03/9/2025	2,5200	4,13%	2,5000	2,5200	2,5000	815	2.045,80
02/9/2025	2,4200	1,68%	2,4800	2,5200	2,3400	1.100	2.654,68
01/9/2025	2,3800	-0,83%	2,3600	2,4600	2,3600	1.755	4.180,30
29/8/2025	2,4000	0,84%	2,3800	2,5200	2,3800	3.335	8.020,80
28/8/2025	2,3800	-1,65%	2,4400	2,4600	2,3400	2.007	4.776,52
27/8/2025	2,4200	1,68%	2,4400	2,4800	2,3600	3.279	7.936,06
26/8/2025	2,3800	-5,56%	2,3800	2,3800	2,3800	780	1.856,40
25/8/2025	2,5200	2,44%	2,5200	2,5200	2,5200	265	667,80
22/8/2025	2,4600	5,13%	2,4000	2,5000	2,4000	1.480	3.651,40
21/8/2025	2,3400	2,63%	2,3000	2,4800	2,3000	1.113	2.604,36
20/8/2025	2,2800	-0,87%	2,3000	2,3200	2,2800	667	1.531,94
19/8/2025	2,3000	3,60%	2,2400	2,3200	2,2200	2.564	5.779,24
18/8/2025	2,2200	-0,89%	2,2200	2,2800	2,2200	2.219	4.946,60
14/8/2025	2,2400	-2,61%	2,2400	2,2800	2,2400	1.243	2.792,56
13/8/2025	2,3000	0,00%	2,2800	2,3200	2,2400	2.119	4.814,72
12/8/2025	2,3000	1,77%	2,3000	2,3000	2,3000	8	18,40
11/8/2025	2,2600	-0,88%	2,2200	2,2800	2,2200	1.850	4.114,98
08/8/2025	2,2800	2,70%	2,3000	2,3000	2,2200	182	416,44
07/8/2025	2,2200	-3,48%	2,2400	2,2400	2,2200	675	1.500,50
06/8/2025	2,3000	0,88%	2,3000	2,3200	2,3000	1.100	2.537,16
05/8/2025	2,2800	0,88%	2,2000	2,2800	2,1600	1.315	2.878,48
04/8/2025	2,2600	0,89%	2,1800	2,2600	2,1800	1.467	3.304,38
01/8/2025	2,2400	-2,61%	2,2400	2,2400	2,2400	50	112,00
31/7/2025	2,3000	0,00%	2,3000	2,3200	2,2600	2.100	4.838,00
30/7/2025	2,3000	3,60%	2,2000	2,3000	2,2000	789	1.754,06
29/7/2025	2,2200	-3,48%	2,2200	2,2200	2,2200	250	555,00
28/7/2025	2,3000	-1,71%	2,3000	2,3000	2,2200	4.750	10.684,00
25/7/2025	2,3400	-3,31%	2,2600	2,3400	2,2200	2.565	5.816,66
24/7/2025	2,4200	0,00%	2,4600	2,4800	2,4200	475	1.162,50
23/7/2025	2,4200	-0,82%	2,4400	2,4400	2,4000	1.125	2.725,00
22/7/2025	2,4400	1,67%	2,4200	2,4600	2,3200	7.701	18.556,74
21/7/2025	2,4000	0,84%	2,3800	2,4400	2,3800	6.795	16.338,80
18/7/2025	2,3800	3,48%	2,3600	2,3800	2,2800	4.026	9.442,18
17/7/2025	2,3000	0,88%	2,3000	2,3200	2,2800	6.900	15.839,04
16/7/2025	2,2800	0,88%	2,2800	2,3000	2,2600	8.172	18.617,04
15/7/2025	2,2600	2,73%	2,2000	2,2600	2,2000	3.750	8.407,30
14/7/2025	2,2000	-0,90%	2,2000	2,2400	2,2000	4.600	10.138,08
11/7/2025	2,2200	1,83%	2,2000	2,2200	2,2000	3.900	8.626,96
10/7/2025	2,1800	3,81%	2,1600	2,2000	2,1400	3.685	8.042,52
09/7/2025	2,1000	1,94%	2,1000	2,1400	2,1000	3.879	8.203,86
08/7/2025	2,0600	-0,96%	2,0800	2,1000	2,0600	4.584	9.519,04
07/7/2025	2,0800	0,97%	2,0600	2,1000	2,0600	2.400	5.010,00
04/7/2025	2,0600	0,00%	2,0600	2,0600	2,0600	100	206,00
03/7/2025	2,0600	0,98%	2,0200	2,0600	2,0000	49.022	98.190,32
02/7/2025	2,0400	0,00%	2,0600	2,0600	2,0200	2.201	4.453,66
01/7/2025	2,0400	0,99%	2,0400	2,0400	2,0400	75	153,00
30/6/2025	2,0200	-1,94%	2,0600	2,0600	2,0000	792	1.601,52
27/6/2025	2,0600	0,00%	2,0600	2,0600	2,0200	681	1.396,26
26/6/2025	2,0600	1,98%	2,0400	2,0600	2,0400	317	649,90
25/6/2025	2,0200	-0,98%	2,0200	2,0400	1,9600	2.248	4.514,30
24/6/2025	2,0400	0,99%	2,0400	2,0400	2,0400	2	4,08
23/6/2025	2,0200	0,00%	2,0200	2,0200	2,0200		,00
20/6/2025	2,0200	-2,88%	2,0200	2,0400	1,9600	2.242	4.410,76
19/6/2025	2,0800	0,97%	2,0800	2,0800	2,0200	7	14,50
18/6/2025	2,0600	1,98%	2,0400	2,0600	2,0400	1.505	3.070,26
17/6/2025	2,0200	2,54%	2,0000	2,0200	2,0000	791	1.596,54
16/6/2025	1,9700	-1,01%	1,9800	1,9900	1,9700	1.333	2.642,91
13/6/2025	1,9900	0,00%	2,0400	2,0400	1,9400	3.476	6.766,20
12/6/2025	1,9900	-2,45%	2,0000	2,0200	1,9400	5.782	11.419,56
11/6/2025	2,0400	-0,97%	2,0600	2,0600	2,0200	1.227	2.506,58
10/6/2025	2,0600	0,98%	2,0600	2,0600	2,0600	5	10,30
06/6/2025	2,0400	0,00%	2,0400	2,0800	2,0000	1.417	2.860,78
05/6/2025	2,0400	-0,97%	2,0200	2,0400	2,0000	4.412	8.840,70
04/6/2025	2,0600	-1,90%	2,0800	2,0800	2,0000	37.465	75.138,22
03/6/2025	2,1000	-4,55%	2,1800	2,2000	2,0800	1.890	3.989,26
02/6/2025	2,2000	0,00%	2,2000	2,2000	2,2000		,00
30/5/2025	2,2000	0,00%	2,2000	2,2000	2,2000		,00
29/5/2025	2,2000	1,85%	2,1800	2,2000	2,1800	311	681,10
28/5/2025	2,1600	-1,82%	2,1600	2,1600	2,1600	505	1.090,80
27/5/2025	2,2000	0,92%	2,1800	2,2000	2,1800	158	346,84
26/5/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
23/5/2025	2,1800	0,93%	2,1600	2,1800	2,0600	1.047	2.223,46
22/5/2025	2,1600	0,93%	2,1600	2,1600	2,1600	5	10,80
21/5/2025	2,1400	0,00%	2,1000	2,1600	2,1000	309	658,54
20/5/2025	2,1400	0,00%	2,1400	2,1400	2,1400		,00
19/5/2025	2,1400	0,00%	2,1400	2,1400	2,1400		,00
16/5/2025	2,1400	0,00%	2,1400	2,1400	2,1400		,00
15/5/2025	2,1400	-0,93%	2,1400	2,1400	2,1200	106	226,52
14/5/2025	2,1600	0,00%	2,1000	2,1600	2,1000	1.021	2.145,36
13/5/2025	2,1600	2,86%	2,1600	2,1600	2,1600	10	21,60
12/5/2025	2,1000	0,00%	2,1600	2,1600	2,1000	215	452,10
09/5/2025	2,1000	0,96%	2,1200	2,1200	2,0800	766	1.603,68
08/5/2025	2,0800	-0,95%	2,0800	2,0800	2,0400	3.426	7.075,30
07/5/2025	2,1000	1,94%	2,0800	2,1400	2,0800	1.502	3.155,78
06/5/2025	2,0600	-0,96%	2,0600	2,0600	2,0600	10	20,60
05/5/2025	2,0800	2,97%	2,0200	2,0800	2,0200	160	327,10
02/5/2025	2,0200	-3,81%	2,1200	2,1200	2,0000	8.014	16.140,06
30/4/2025	2,1000	-2,78%	2,0600	2,1000	2,0000	9.612	19.747,32
29/4/2025	2,1600	-2,70%	2,1600	2,2200	2,1000	2.475	5.285,00
28/4/2025	2,2200	0,00%	2,2200	2,2200	2,2200		,00
25/4/2025	2,2200	0,00%	2,2200	2,2200	2,2200	2	4,44
24/4/2025	2,2200	0,00%	2,2200	2,2200	2,2200		,00
23/4/2025	2,2200	0,00%	2,2200	2,2200	2,2200	206	457,32
22/4/2025	2,2200	0,91%	2,1800	2,2200	2,1800	5.940	12.954,38
17/4/2025	2,2000	0,00%	2,2000	2,2000	2,2000		,00
16/4/2025	2,2000	-1,79%	2,2000	2,2000	2,2000	25	55,00
15/4/2025	2,2400	0,00%	2,2400	2,2400	2,2400		,00
14/4/2025	2,2400	0,00%	2,2400	2,2400	2,2400		,00
11/4/2025	2,2400	1,82%	2,1000	2,2400	2,0800	10.146	21.549,40
10/4/2025	2,2000	2,80%	2,2400	2,3000	2,1600	1.378	3.032,52
09/4/2025	2,1400	-9,32%	2,1400	2,1400	2,1400	495	1.059,30
08/4/2025	2,3600	7,27%	2,3600	2,3600	2,3600	250	590,00
07/4/2025	2,2000	-2,65%	2,0800	2,2000	2,0600	222	462,70
04/4/2025	2,2600	-1,74%	2,2400	2,2600	2,2200	5.626	12.588,42
03/4/2025	2,3000	-0,86%	2,3000	2,3000	2,2400	206	473,74
02/4/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
01/4/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
31/3/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
28/3/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
27/3/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
26/3/2025	2,3200	0,87%	2,2600	2,3200	2,2600	2.004	4.607,28
24/3/2025	2,3000	-2,54%	2,3000	2,3000	2,3000	530	1.219,00
21/3/2025	2,3600	0,85%	2,3600	2,3600	2,3600	1.000	2.360,00
20/3/2025	2,3400	0,00%	2,3400	2,3400	2,3400		,00
19/3/2025	2,3400	0,00%	2,3400	2,3400	2,3400		,00
18/3/2025	2,3400	-0,85%	2,3600	2,3600	2,3000	298	695,44
17/3/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
14/3/2025	2,3600	0,00%	2,3000	2,3800	2,3000	200	472,06
13/3/2025	2,3600	2,61%	2,3200	2,3800	2,3200	300	708,00
12/3/2025	2,3000	-4,96%	2,3600	2,3600	2,3000	70	162,20
11/3/2025	2,4200	0,00%	2,4200	2,4200	2,4200		,00
10/3/2025	2,4200	0,00%	2,4200	2,4200	2,4200		,00
07/3/2025	2,4200	0,00%	2,4200	2,4200	2,4200	5	12,10
06/3/2025	2,4200	0,00%	2,4200	2,4200	2,4200		,00
05/3/2025	2,4200	1,68%	2,4200	2,4200	2,4200	6	14,52
04/3/2025	2,3800	0,00%	2,3800	2,3800	2,3800		,00
28/2/2025	2,3800	0,00%	2,3800	2,3800	2,3800		,00
27/2/2025	2,3800	0,00%	2,3800	2,3800	2,3800		,00
26/2/2025	2,3800	0,85%	2,4000	2,4000	2,3600	1.773	4.208,40
25/2/2025	2,3600	-4,07%	2,3600	2,3600	2,3600	1.500	3.540,00
24/2/2025	2,4600	-0,81%	2,4600	2,4600	2,4600	200	492,00
21/2/2025	2,4800	3,33%	2,4200	2,5000	2,4200	4.420	10.936,70
20/2/2025	2,4000	-1,64%	2,4000	2,4200	2,4000	25.439	61.073,80
19/2/2025	2,4400	3,39%	2,2200	2,4400	2,2200	905	2.025,42
18/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600	100	236,00
17/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
14/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
13/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
12/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
11/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
10/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
07/2/2025	2,3600	0,85%	2,3400	2,3600	2,3400	200	470,20
06/2/2025	2,3400	2,63%	2,2600	2,4000	2,2400	1.550	3.520,46
05/2/2025	2,2800	0,00%	2,2800	2,2800	2,2800		,00
04/2/2025	2,2800	0,00%	2,2800	2,2800	2,2800		,00
03/2/2025	2,2800	-4,20%	2,2800	2,3800	2,2800	55	125,90
31/1/2025	2,3800	1,71%	2,3400	2,4000	2,3400	2.755	6.533,42
30/1/2025	2,3400	5,41%	2,4000	2,4000	2,3000	1.541	3.624,66
29/1/2025	2,2200	-4,31%	2,2400	2,3000	2,1800	3.850	8.532,68
28/1/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
27/1/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
24/1/2025	2,3200	-3,33%	2,3400	2,3400	2,2600	2.086	4.780,44
23/1/2025	2,4000	2,56%	2,3800	2,4000	2,3600	2.182	5.217,16
22/1/2025	2,3400	3,54%	2,3000	2,3800	2,3000	7.662	17.880,98
21/1/2025	2,2600	-1,74%	2,3000	2,4400	2,2600	6.349	14.861,64
20/1/2025	2,3000	5,50%	2,2400	2,3200	2,2400	327	744,36
17/1/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
16/1/2025	2,1800	-0,91%	2,1800	2,1800	2,1800	1.500	3.270,00
15/1/2025	2,2000	0,00%	2,1600	2,2800	2,1600	626	1.373,42
14/1/2025	2,2000	-1,79%	2,3200	2,3400	2,2000	2.180	4.816,20
13/1/2025	2,2400	-0,88%	2,2400	2,2600	2,2400	3.185	7.139,40
10/1/2025	2,2600	0,00%	2,2600	2,2600	2,2600	250	565,00
09/1/2025	2,2600	-1,74%	2,2800	2,2800	2,2600	384	871,52
08/1/2025	2,3000	0,00%	2,3000	2,3000	2,3000	63	144,90
07/1/2025	2,3000	2,68%	2,3000	2,3200	2,3000	378	870,90
03/1/2025	2,2400	0,00%	2,2400	2,2400	2,2400		,00
02/1/2025	2,2400	1,82%	2,1600	2,2600	2,1600	1.142	2.545,44
31/12/2024	2,2000	0,00%	2,2600	2,2600	2,2600	200	452,00
30/12/2024	2,2000	0,00%	2,2600	2,2800	2,2600	170	386,00
27/12/2024	2,2000	0,92%	2,3000	2,3200	2,1400	1.777	3.921,08
24/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
23/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
20/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
19/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800	50	109,00
18/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
17/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
16/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
13/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
12/12/2024	2,1800	0,00%	2,2200	2,2400	2,2200	200	446,00
11/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
10/12/2024	2,1800	0,00%	2,2000	2,2000	2,2000	167	367,40
09/12/2024	2,1800	1,87%	2,1800	2,2200	2,1800	5.160	11.254,80
06/12/2024	2,1400	0,00%	2,1200	2,1400	2,1000	2.539	5.349,52
05/12/2024	2,1400	0,00%	2,1400	2,1400	2,1400		,00
04/12/2024	2,1400	1,90%	2,1400	2,1400	2,1400	989	2.116,46
03/12/2024	2,1000	0,00%	2,1000	2,1400	2,1000	380	799,40
02/12/2024	2,1000	-4,55%	2,1600	2,2000	2,1000	1.149	2.437,84
29/11/2024	2,2000	0,00%	2,2000	2,2000	2,2000	1.000	2.200,00
28/11/2024	2,2000	4,76%	2,1600	2,2200	2,1600	811	1.776,76
27/11/2024	2,1000	0,00%	2,1200	2,1200	2,1000	2.199	4.626,50
26/11/2024	2,1000	2,94%	2,1000	2,1000	2,0800	4.667	9.797,36
25/11/2024	2,0400	0,00%	2,0800	2,0800	2,0800	126	262,08
22/11/2024	2,0400	0,00%	2,0400	2,1000	2,0400	570	1.164,00
21/11/2024	2,0400	0,00%	2,0600	2,0800	2,0600	120	247,60
20/11/2024	2,0400	0,00%	2,1000	2,1000	2,1000	47	98,70
19/11/2024	2,0400	-2,86%	2,0400	2,0400	2,0400	550	1.122,00
18/11/2024	2,1000	0,00%	2,1000	2,1000	2,1000		,00
15/11/2024	2,1000	0,00%	2,1000	2,1000	2,1000	356	747,60
14/11/2024	2,1000	0,00%	2,1000	2,1000	2,1000	1.448	3.040,80
13/11/2024	2,1000	0,00%	2,1000	2,1000	2,0800	12.661	26.587,10
12/11/2024	2,1000	0,00%	2,1000	2,1000	2,1000	200	420,00
11/11/2024	2,1000	0,96%	2,1000	2,1600	2,1000	2.680	5.629,20
08/11/2024	2,0800	-0,95%	2,1000	2,1600	2,0800	9.497	19.927,42
07/11/2024	2,1000	-1,87%	2,1400	2,1400	2,1000	5.781	12.183,06
06/11/2024	2,1400	0,00%	2,1400	2,1400	2,1400	10	21,40
05/11/2024	2,1400	0,00%	2,1400	2,1400	2,1400		,00
04/11/2024	2,1400	0,00%	2,2000	2,2000	2,1000	8.763	18.757,14
01/11/2024	2,1400	0,00%	2,2000	2,2400	2,2000	186	414,10
31/10/2024	2,1400	-2,73%	2,2000	2,2000	2,1400	1.250	2.710,00
30/10/2024	2,2000	0,00%	2,2000	2,2000	2,2000	115	253,00
29/10/2024	2,2000	0,00%	2,2800	2,3200	2,2800	165	381,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	2,0400	904.752
ΜΟΥΖΚ	0,6300	5,88 %	0,0350	2.250
ΡΕΒΟΙΛ	1,8200	5,20 %	0,0900	172.578
ΝΑΚΑΣ	3,7000	4,52 %	0,1600	517
DIMAND	11,6500	4,02 %	0,4500	63.989
ΣΑΝΜΕΖΖ	0,1970	3,47 %	0,0066	41.133
ΙΝΤΚΑ	3,7200	3,19 %	0,1150	220.185
ACAG	6,4700	3,03 %	0,1900	57.401
ΚΟΥΑΛ	1,3600	3,03 %	0,0400	158.826
ΕΤΕ	14,6400	2,49 %	0,3550	3.344.483

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,5000	-9,72 %	-0,7000	305
ΝΤΟΠΛΕΡ	0,8350	-5,11 %	-0,0450	18.372
ΕΛΙΝ	2,4600	-4,28 %	-0,1100	23.275
ΜΙΝ	0,7340	-3,17 %	-0,0240	3.091
ΙΛΥΔΑ	5,1200	-3,03 %	-0,1600	18.590
ΓΕΒΚΑ	2,3500	-2,49 %	-0,0600	15.771
QLCO	6,4700	-2,12 %	-0,1400	66.372
ΑΛΦΑ	3,9080	-2,06 %	-0,0820	8.358.934
ΑΤΤΙΚΑ	1,9400	-2,02 %	-0,0400	15.433
ΟΡΙΛΙΝΑ	0,8400	-1,87 %	-0,0160	17.700

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,6400	2,49 %	0,3550	48.251.853
ΠΕΙΡ	7,8900	0,54 %	0,0420	36.256.548
ΑΛΦΑ	3,9080	-2,06 %	-0,0820	32.724.720
ΕΥΡΩΒ	3,8000	0,26 %	0,0100	25.671.523
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	2,0400	24.218.304
TITC	55,1000	0,00 %	0,0000	10.475.005
ΜΠΕΛΑ	27,6200	-0,29 %	-0,0800	10.275.693
ΔΕΗ	18,2000	0,28 %	0,0500	9.058.726
ΟΠΑΠ	18,1600	-0,66 %	-0,1200	8.909.137
MTLN	43,5000	0,74 %	0,3200	7.297.303

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9080	-2,06 %	8.358.934	32,72εκ.
ΕΥΡΩΒ	3,8000	0,26 %	6.782.371	25,67εκ.
ΠΕΙΡ	7,8900	0,54 %	4.616.675	36,26εκ.
ΕΤΕ	14,6400	2,49 %	3.344.483	48,25εκ.
ΙΝΛΟΤ	1,0780	-0,37 %	1.484.162	1,60εκ.
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	904.752	24,22εκ.
ΚΑΙΡΟΜΕΖ	0,4625	1,20 %	774.881	362,3χιλ.
BOCHGR	8,5400	1,67 %	651.645	5,53εκ.
ΑΒΑΞ	3,2300	1,25 %	604.262	1,96εκ.
ΔΕΗ	18,2000	0,28 %	497.687	9,06εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	904.752	0,87 %
ΡΕΒΟΙΛ	1,8200	5,20 %	172.578	0,79 %
ΕΚΤΕΡ	3,7850	0,93 %	177.915	0,64 %
ΚΟΥΑΛ	1,3600	3,03 %	158.826	0,45 %
EIS	1,9640	-1,50 %	68.468	0,45 %
ΑΒΑΞ	3,2300	1,25 %	604.262	0,41 %
ΠΑΠ	3,8000	0,26 %	103.097	0,38 %
ΠΕΙΡ	7,8900	0,54 %	4.616.675	0,37 %
ΕΤΕ	14,6400	2,49 %	3.344.483	0,37 %
ΑΛΦΑ	3,9080	-2,06 %	8.358.934	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,7800	0,65 %	3.336	9,03 %
ΠΑΙΡ	0,9380	-1,26 %	5.372	8,84 %
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	904.752	8,24 %
ΝΤΟΠΛΕΡ	0,8350	-5,11 %	18.372	6,82 %
ΜΑΣΤΙΧΑ	1,4800	0,00 %	940	6,76 %
DIMAND	11,6500	4,02 %	63.989	6,70 %
ΜΙΝ	0,7340	-3,17 %	3.091	6,60 %
ΝΑΚΑΣ	3,7000	4,52 %	517	5,65 %
ΡΕΒΟΙΛ	1,8200	5,20 %	172.578	5,49 %
ΚΡΙ	19,9600	-0,94 %	23.413	5,26 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%