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
26/6/2024	2,4200	0,00%	2,4200	2,4200	2,4200		,00
25/6/2024	2,4200	-0,82%	2,4200	2,4200	2,4200	100	242,00
21/6/2024	2,4400	-5,43%	2,4400	2,4400	2,4400	30	73,20
20/6/2024	2,5800	5,74%	2,5800	2,5800	2,5800	100	258,00
19/6/2024	2,4400	0,00%	2,4400	2,4400	2,4400	100	244,00
18/6/2024	2,4400	0,00%	2,4400	2,4400	2,4400		,00
17/6/2024	2,4400	3,39%	2,4000	2,4600	2,4000	35	85,50
14/6/2024	2,3600	-3,28%	2,2200	2,3600	2,2200	50	116,60
13/6/2024	2,4400	0,00%	2,4400	2,4400	2,4400		,00
12/6/2024	2,4400	0,83%	2,4400	2,4400	2,4400	10	24,40
11/6/2024	2,4200	6,14%	2,4400	2,5000	2,3800	276	666,00
10/6/2024	2,2800	0,00%	2,2800	2,2800	2,2800		,00
07/6/2024	2,2800	-0,87%	2,3000	2,3000	2,2800	3.601	8.244,68
06/6/2024	2,3000	-3,36%	2,3800	2,3800	2,2600	7.087	16.180,12
05/6/2024	2,3800	0,00%	2,3800	2,3800	2,3800		,00
04/6/2024	2,3800	-0,83%	2,3800	2,3800	2,3800	108	257,04
03/6/2024	2,4000	0,00%	2,4000	2,4000	2,4000		,00
31/5/2024	2,4000	0,00%	2,4000	2,4000	2,4000		,00
30/5/2024	2,4000	0,84%	2,3800	2,4000	2,3800	160	382,44
29/5/2024	2,3800	0,00%	2,3800	2,3800	2,3800		,00
28/5/2024	2,3800	0,00%	2,3800	2,3800	2,3800		,00
27/5/2024	2,3800	-3,25%	2,3600	2,4000	2,3200	979	2.297,22
24/5/2024	2,4600	-6,82%	2,4000	2,4600	2,3800	440	1.054,00
23/5/2024	2,6400	-0,75%	2,6400	2,6400	2,5400	515	1.358,50
22/5/2024	2,6600	0,00%	2,6600	2,6600	2,6600		,00
21/5/2024	2,6600	8,13%	2,6600	2,6600	2,6600	44	117,04
20/5/2024	2,4600	0,00%	2,4600	2,4600	2,4600		,00
17/5/2024	2,4600	0,00%	2,4600	2,4600	2,4600		,00
16/5/2024	2,4600	3,36%	2,5600	2,5600	2,4600	224	559,12
15/5/2024	2,3800	-0,83%	2,3800	2,4000	2,3800	1.826	4.355,88
14/5/2024	2,4000	0,00%	2,4000	2,4000	2,3800	3.126	7.444,40
13/5/2024	2,4000	-1,64%	2,3800	2,4000	2,3800	12.031	28.703,90
10/5/2024	2,4400	4,27%	2,4200	2,4600	2,4000	721	1.760,96
09/5/2024	2,3400	0,00%	2,3400	2,3400	2,2400	1.132	2.551,80
08/5/2024	2,3400	-4,10%	2,4000	2,4000	2,3400	91	214,44
02/5/2024	2,4400	-3,94%	2,4200	2,4400	2,4200	90	219,30
30/4/2024	2,5400	0,00%	2,5400	2,5400	2,5400		,00
29/4/2024	2,5400	3,25%	2,5200	2,5400	2,5200	100	253,06
26/4/2024	2,4600	0,00%	2,4600	2,4600	2,4600		,00
25/4/2024	2,4600	2,50%	2,4600	2,4600	2,4600	3	7,38
24/4/2024	2,4000	-4,00%	2,4000	2,4600	2,4000	1.120	2.693,60
23/4/2024	2,5000	0,81%	2,4800	2,5000	2,4600	687	1.717,28
22/4/2024	2,4800	0,00%	2,4800	2,4800	2,4800		,00
19/4/2024	2,4800	3,33%	2,3800	2,6000	2,3600	103	256,22
18/4/2024	2,4000	-1,64%	2,4000	2,4000	2,4000	290	696,00
17/4/2024	2,4400	0,00%	2,4400	2,4400	2,4400		,00
16/4/2024	2,4400	0,00%	2,4400	2,4400	2,4400		,00
15/4/2024	2,4400	6,09%	2,4400	2,4400	2,4400	299	729,56
12/4/2024	2,3000	-2,54%	2,2800	2,3400	2,2800	684	1.561,56
11/4/2024	2,3600	0,00%	2,3600	2,3600	2,3600		,00
10/4/2024	2,3600	0,00%	2,3600	2,3600	2,3600		,00
09/4/2024	2,3600	5,36%	2,3000	2,3600	2,3000	1.003	2.320,80
08/4/2024	2,2400	1,82%	2,2200	2,2800	2,2200	1.917	4.288,62
05/4/2024	2,2000	-3,51%	2,2000	2,3200	2,1600	2.790	6.147,28
04/4/2024	2,2800	0,88%	2,3400	2,3400	2,2200	867	1.974,58
03/4/2024	2,2600	-2,59%	2,2600	2,3200	2,2400	407	919,84
02/4/2024	2,3200	0,00%	2,3200	2,3200	2,3200		,00
28/3/2024	2,3200	0,00%	2,3200	2,3200	2,3200		,00
27/3/2024	2,3200	-1,69%	2,3000	2,3600	2,3000	2.350	5.435,18
26/3/2024	2,3600	0,00%	2,3000	2,3000	2,3000	50	115,00
22/3/2024	2,3600	0,00%	2,4200	2,4400	2,4200	200	486,00
21/3/2024	2,3600	3,51%	2,3200	2,4000	2,3200	490	1.157,64
20/3/2024	2,2800	0,00%	2,3400	2,3400	2,2800	453	1.035,58
19/3/2024	2,2800	0,00%	2,2800	2,3000	2,2600	325	736,24
15/3/2024	2,2800	0,00%	2,3800	2,3800	2,3800	5	11,90
14/3/2024	2,2800	0,00%	2,2800	2,3400	2,2800	206	472,88
13/3/2024	2,2800	0,88%	2,3000	2,3200	2,2600	1.245	2.835,72
12/3/2024	2,2600	-0,88%	2,2600	2,2800	2,2200	1.052	2.369,30
11/3/2024	2,2800	-0,87%	2,2800	2,3200	2,2200	1.170	2.663,58
08/3/2024	2,3000	0,00%	2,2400	2,3200	2,2400	423	975,74
07/3/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
06/3/2024	2,3000	1,77%	2,2800	2,3200	2,2800	482	1.104,60
05/3/2024	2,2600	0,00%	2,2600	2,2600	2,2600		,00
04/3/2024	2,2600	-0,88%	2,2400	2,3200	2,2200	1.657	3.749,04
01/3/2024	2,2800	0,88%	2,2800	2,2800	2,2400	724	1.636,56
29/2/2024	2,2600	0,00%	2,2600	2,2600	2,2600		,00
28/2/2024	2,2600	-1,74%	2,3800	2,4000	2,2000	6.172	13.914,06
27/2/2024	2,3000	0,00%	2,2600	2,3600	2,2600	167	393,32
26/2/2024	2,3000	0,00%	2,3000	2,3000	2,3000	50	115,00
23/2/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
22/2/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
21/2/2024	2,3000	0,00%	2,2800	2,2800	2,2800	80	182,40
20/2/2024	2,3000	0,00%	2,3600	2,3600	2,3600	100	236,00
19/2/2024	2,3000	0,00%	2,3600	2,3600	2,3000	470	1.096,00
16/2/2024	2,3000	0,00%	2,3000	2,3000	2,3000	40	92,00
15/2/2024	2,3000	-1,71%	2,3000	2,3200	2,3000	1.550	3.571,00
14/2/2024	2,3400	-0,85%	2,3400	2,3400	2,3400	837	1.958,58
13/2/2024	2,3600	0,00%	2,3400	2,3400	2,3400	163	381,42
12/2/2024	2,3600	0,00%	2,3600	2,3600	2,3600	580	1.368,80
09/2/2024	2,3600	0,00%	2,3800	2,3800	2,3200	1.439	3.390,72
08/2/2024	2,3600	-0,84%	2,3400	2,3800	2,3400	1.165	2.746,12
07/2/2024	2,3800	1,71%	2,3400	2,3800	2,3000	1.405	3.284,40
06/2/2024	2,3400	0,00%	2,4000	2,4000	2,3400	221	525,54
05/2/2024	2,3400	0,00%	2,3000	2,3600	2,3000	297	685,68
02/2/2024	2,3400	0,00%	2,3400	2,3400	2,3400	170	397,80
01/2/2024	2,3400	-0,85%	2,3400	2,3400	2,3400	1.035	2.421,90
31/1/2024	2,3600	0,00%	2,3600	2,3600	2,3600		,00
30/1/2024	2,3600	0,85%	2,3600	2,3800	2,3600	390	922,30
29/1/2024	2,3400	0,00%	2,3000	2,3000	2,3000	300	690,00
26/1/2024	2,3400	0,00%	2,3800	2,3800	2,3400	189	446,34
25/1/2024	2,3400	0,00%	2,3200	2,3600	2,3200	91	211,16
24/1/2024	2,3400	0,00%	2,3600	2,3600	2,3600	53	125,08
23/1/2024	2,3400	-2,50%	2,5000	2,5000	2,3400	5.431	12.907,10
22/1/2024	2,4000	4,35%	2,4200	2,4400	2,3000	3.809	9.185,22
19/1/2024	2,3000	0,00%	2,3200	2,3800	2,3000	2.015	4.649,76
18/1/2024	2,3000	0,00%	2,3400	2,3600	2,3200	300	701,40
17/1/2024	2,3000	0,88%	2,2800	2,3600	2,2800	1.349	3.097,48
16/1/2024	2,2800	-2,56%	2,3600	2,3800	2,2600	3.293	7.529,06
15/1/2024	2,3400	-0,85%	2,4000	2,4600	2,3400	550	1.310,22
12/1/2024	2,3600	-3,28%	2,4600	2,4600	2,3400	645	1.519,72
11/1/2024	2,4400	-0,81%	2,7000	2,7000	2,3200	640	1.524,82
10/1/2024	2,4600	6,96%	2,3800	2,4600	2,3000	1.166	2.771,00
09/1/2024	2,3000	0,00%	2,3400	2,4000	2,3000	200	470,80
08/1/2024	2,3000	0,00%	2,3400	2,3800	2,3400	262	619,44
05/1/2024	2,3000	-0,86%	2,4400	2,4400	2,3000	1.689	3.899,16
04/1/2024	2,3200	0,00%	2,3200	2,3200	2,3200		,00
03/1/2024	2,3200	0,87%	2,3000	2,3400	2,3000	155	359,70
02/1/2024	2,3000	0,00%	2,3000	2,3000	2,2800	382	874,60
29/12/2023	2,3000	1,77%	2,2600	2,3200	2,2400	823	1.865,56
28/12/2023	2,2600	-5,04%	2,2400	2,3600	2,2400	1.992	4.498,62
27/12/2023	2,3800	1,71%	2,4400	2,4400	2,3600	23	54,52
22/12/2023	2,3400	-4,10%	2,3400	2,3800	2,3200	513	1.196,52
21/12/2023	2,4400	1,67%	2,4400	2,4400	2,4400	2	4,88
20/12/2023	2,4000	-3,23%	2,4000	2,4000	2,3600	485	1.147,40
19/12/2023	2,4800	1,64%	2,4800	2,4800	2,4800	6	14,88
18/12/2023	2,4400	0,83%	2,4400	2,4400	2,4400	10	24,40
15/12/2023	2,4200	-0,82%	2,4800	2,4800	2,3400	467	1.109,36
14/12/2023	2,4400	1,67%	2,4200	2,4600	2,4200	376	916,36
13/12/2023	2,4000	-1,64%	2,4600	2,4600	2,3800	72	173,04
12/12/2023	2,4400	2,52%	2,4400	2,4400	2,4400	1	2,44
11/12/2023	2,3800	0,00%	2,3600	2,3800	2,3600	348	822,68
08/12/2023	2,3800	-1,65%	2,3800	2,3800	2,3800	60	142,80
07/12/2023	2,4200	0,00%	2,4200	2,4200	2,4200		,00
06/12/2023	2,4200	3,42%	2,4200	2,4200	2,4200	1	2,42
05/12/2023	2,3400	-0,85%	2,3000	2,3400	2,2600	572	1.306,88
04/12/2023	2,3600	0,00%	2,3000	2,3600	2,3000	551	1.267,42
01/12/2023	2,3600	0,85%	2,2800	2,3600	2,2800	752	1.743,24
30/11/2023	2,3400	0,00%	2,3400	2,3600	2,3000	333	770,66
29/11/2023	2,3400	0,00%	2,3400	2,3600	2,3400	225	528,00
28/11/2023	2,3400	-0,85%	2,3600	2,4000	2,3000	672	1.584,20
27/11/2023	2,3600	-0,84%	2,3600	2,3600	2,3600	100	236,00
24/11/2023	2,3800	5,31%	2,3800	2,3800	2,3600	2	4,74
23/11/2023	2,2600	-2,59%	2,3000	2,3400	2,2400	881	1.993,96
22/11/2023	2,3200	-2,52%	2,3400	2,3400	2,3200	592	1.373,60
21/11/2023	2,3800	2,59%	2,3800	2,3800	2,3800	150	357,00
20/11/2023	2,3200	-1,69%	2,3400	2,4000	2,2800	1.218	2.821,98
17/11/2023	2,3600	1,72%	2,3200	2,3800	2,3200	366	854,06
16/11/2023	2,3200	0,87%	2,3400	2,3400	2,2600	633	1.470,94
15/11/2023	2,3000	3,60%	2,2000	2,3000	2,2000	349	786,60
14/11/2023	2,2200	0,00%	2,2200	2,2600	2,1600	2.532	5.533,68
13/11/2023	2,2200	-0,89%	2,2600	2,2600	2,2200	184	412,12
10/11/2023	2,2400	0,00%	2,2400	2,2400	2,2400		,00
09/11/2023	2,2400	0,00%	2,2400	2,2400	2,2400		,00
08/11/2023	2,2400	0,00%	2,2400	2,2400	2,2400		,00
07/11/2023	2,2400	2,75%	2,1400	2,2400	2,1400	686	1.502,00
06/11/2023	2,1800	0,00%	2,1600	2,2200	2,1600	748	1.629,28
03/11/2023	2,1800	0,00%	2,1400	2,1800	2,1200	644	1.372,12
02/11/2023	2,1800	-0,91%	2,1800	2,2000	2,1200	1.301	2.798,56
01/11/2023	2,2000	1,85%	2,2000	2,2000	2,2000	1	2,20
31/10/2023	2,1600	-3,57%	2,1400	2,1800	2,1200	561	1.205,98
30/10/2023	2,2400	2,75%	2,3000	2,3000	2,2400	21	47,10
27/10/2023	2,1800	0,00%	2,1800	2,1800	2,1800		,00
26/10/2023	2,1800	0,93%	2,1800	2,1800	2,1400	254	545,76
25/10/2023	2,1600	-1,82%	2,2600	2,2600	2,1200	486	1.041,56
24/10/2023	2,2000	4,76%	2,1800	2,2000	2,1800	182	398,98
23/10/2023	2,1000	-7,08%	2,1000	2,2000	2,0400	3.986	8.350,72
20/10/2023	2,2600	-5,83%	2,3000	2,4000	2,2600	181	413,60
19/10/2023	2,4000	-1,64%	2,3200	2,4000	2,3000	985	2.309,44
18/10/2023	2,4400	2,52%	2,3600	2,4800	2,3600	200	479,00
17/10/2023	2,3800	3,48%	2,4000	2,4000	2,3000	122	290,34
16/10/2023	2,3000	-5,74%	2,3000	2,3800	2,3000	266	611,92
13/10/2023	2,4400	4,27%	2,4000	2,4400	2,2600	1.368	3.136,68
12/10/2023	2,3400	-2,50%	2,3000	2,4200	2,3000	222	518,68
11/10/2023	2,4000	0,00%	2,4000	2,4000	2,4000		,00
10/10/2023	2,4000	3,45%	2,4000	2,4000	2,4000	451	1.082,40
09/10/2023	2,3200	-3,33%	2,3600	2,3800	2,3200	478	1.121,90
06/10/2023	2,4000	-0,83%	2,4000	2,4000	2,4000	20	48,00
05/10/2023	2,4200	0,00%	2,4200	2,4200	2,4200		,00
04/10/2023	2,4200	0,00%	2,4200	2,4200	2,4200	10	24,20
03/10/2023	2,4200	0,00%	2,4200	2,4200	2,4200		,00
02/10/2023	2,4200	-0,82%	2,4400	2,4400	2,4000	751	1.824,42
29/9/2023	2,4400	0,83%	2,4200	2,4400	2,3800	113	273,32
28/9/2023	2,4200	-0,82%	2,4200	2,4400	2,4200	185	448,30
27/9/2023	2,4400	-0,81%	2,4800	2,4800	2,2800	180	423,24
26/9/2023	2,4600	-0,81%	2,4000	2,4600	2,4000	27	64,92
25/9/2023	2,4800	0,00%	2,4800	2,4800	2,4800		,00
22/9/2023	2,4800	0,00%	2,4800	2,4800	2,4800		,00
21/9/2023	2,4800	0,00%	2,4800	2,4800	2,4800		,00
20/9/2023	2,4800	0,00%	2,4800	2,4800	2,4800		,00
19/9/2023	2,4800	0,00%	2,4800	2,4800	2,4800		,00
18/9/2023	2,4800	0,00%	2,4800	2,4800	2,4800		,00
15/9/2023	2,4800	0,81%	2,4800	2,4800	2,4800	1	2,48
14/9/2023	2,4600	2,50%	2,4400	2,4600	2,4400	21	51,26
13/9/2023	2,4000	-3,23%	2,3000	2,4200	2,3000	595	1.375,74
12/9/2023	2,4800	3,33%	2,4800	2,4800	2,4800	1	2,48
11/9/2023	2,4000	0,84%	2,2800	2,4400	2,2800	194	459,78
08/9/2023	2,3800	2,59%	2,4000	2,4000	2,3800	688	1.647,50
07/9/2023	2,3200	-7,20%	2,4600	2,4600	2,3200	464	1.113,04
06/9/2023	2,5000	0,00%	2,5000	2,5000	2,5000		,00
05/9/2023	2,5000	1,63%	2,5000	2,5000	2,4800	156	389,80
04/9/2023	2,4600	-1,60%	2,5000	2,5200	2,4600	132	330,58
01/9/2023	2,5000	0,00%	2,5000	2,5000	2,5000	100	250,00
31/8/2023	2,5000	-0,79%	2,5400	2,5400	2,4400	818	2.003,04
30/8/2023	2,5200	-1,56%	2,5200	2,5200	2,5000	104	261,66
29/8/2023	2,5600	0,79%	2,5600	2,5800	2,5600	101	258,58
28/8/2023	2,5400	-3,05%	2,3600	2,5800	2,3600	3.997	9.772,60
25/8/2023	2,6200	-0,76%	2,6200	2,6200	2,6200	2	5,24
24/8/2023	2,6400	0,76%	2,6200	2,6400	2,6200	150	394,52
23/8/2023	2,6200	0,00%	2,6200	2,6200	2,6200		,00
22/8/2023	2,6200	0,00%	2,6200	2,6200	2,6200		,00
21/8/2023	2,6200	0,00%	2,6200	2,6200	2,6200		,00
18/8/2023	2,6200	0,00%	2,6200	2,6200	2,6200		,00
17/8/2023	2,6200	0,77%	2,6000	2,6200	2,6000	100	261,10
16/8/2023	2,6000	0,00%	2,6000	2,6000	2,6000		,00
14/8/2023	2,6000	0,00%	2,6000	2,6000	2,6000		,00
11/8/2023	2,6000	0,00%	2,6000	2,6000	2,6000	50	130,00
10/8/2023	2,6000	0,00%	2,6000	2,6000	2,6000	88	228,80
09/8/2023	2,6000	0,00%	2,6000	2,6000	2,6000	30	78,00
08/8/2023	2,6000	1,56%	2,5600	2,6200	2,5600	167	433,32
07/8/2023	2,5600	-1,54%	2,5200	2,6000	2,5200	430	1.090,92
04/8/2023	2,6000	1,56%	2,6400	2,6600	2,5400	262	688,58
03/8/2023	2,5600	0,00%	2,6000	2,6200	2,5600	192	496,60
02/8/2023	2,5600	-0,78%	2,6200	2,6200	2,5600	119	305,84
01/8/2023	2,5800	-3,73%	2,7000	2,7200	2,5000	3.637	9.160,84
31/7/2023	2,6800	-2,19%	2,7400	2,7600	2,6800	185	508,44
28/7/2023	2,7400	0,00%	2,7400	2,7400	2,7400		,00
27/7/2023	2,7400	1,48%	2,7000	2,7600	2,7000	550	1.502,18
26/7/2023	2,7000	0,00%	2,7000	2,7000	2,7000		,00
25/7/2023	2,7000	2,27%	2,6800	2,7000	2,6800	200	538,06
24/7/2023	2,6400	1,54%	2,6200	2,6400	2,6200	260	684,84
21/7/2023	2,6000	0,00%	2,6600	2,6800	2,5400	685	1.783,64
20/7/2023	2,6000	0,78%	2,5600	2,6400	2,5600	1.480	3.838,52
19/7/2023	2,5800	-0,77%	2,5800	2,5800	2,5000	4.440	11.246,52
18/7/2023	2,6000	-2,99%	2,7000	2,7200	2,6000	305	806,92
17/7/2023	2,6800	3,08%	2,5400	2,7000	2,5400	344	921,94
14/7/2023	2,6000	-5,80%	2,7600	2,7600	2,5400	6.758	17.528,66
13/7/2023	2,7600	11,29%	2,4200	2,8000	2,3800	13.030	32.620,16
12/7/2023	2,4800	4,20%	2,4400	2,5000	2,4200	1.579	3.924,14
11/7/2023	2,3800	-0,83%	2,4200	2,4400	2,3400	235	569,34
10/7/2023	2,4000	1,69%	2,4200	2,4400	2,3200	515	1.235,52
07/7/2023	2,3600	0,00%	2,3800	2,3800	2,3600	180	428,30
06/7/2023	2,3600	-1,67%	2,3400	2,3600	2,3000	1.420	3.292,60
05/7/2023	2,4000	0,00%	2,4000	2,4000	2,4000	3.000	7.200,00
04/7/2023	2,4000	-0,83%	2,4000	2,4000	2,4000	765	1.836,00
03/7/2023	2,4200	-3,97%	2,4400	2,4400	2,3800	6.820	16.484,70
30/6/2023	2,5200	0,80%	2,5000	2,5600	2,5000	3.258	8.200,76
29/6/2023	2,5000	0,00%	2,5000	2,5400	2,4600	649	1.628,74
28/6/2023	2,5000	1,63%	2,5600	2,5600	2,4200	1.901	4.654,32
27/6/2023	2,4600	-1,60%	2,5600	2,5600	2,4400	3.724	9.177,24
26/6/2023	2,5000	-2,34%	2,5600	2,6000	2,5000	1.962	4.924,34
23/6/2023	2,5600	0,79%	2,6600	2,6600	2,4800	5.230	13.202,00
22/6/2023	2,5400	1,60%	2,6200	2,6800	2,5400	710	1.859,00
21/6/2023	2,5000	-3,10%	2,5800	2,5800	2,5000	400	1.008,00
20/6/2023	2,5800	0,00%	2,7600	2,7600	2,4000	1.205	3.110,00
19/6/2023	2,5800	0,78%	2,6000	2,6000	2,5800	1.405	3.626,70
16/6/2023	2,5600	2,40%	2,6400	2,6400	2,4600	674	1.728,04
15/6/2023	2,5000	0,81%	2,5000	2,5400	2,5000	2.911	7.299,94
14/6/2023	2,4800	3,33%	2,4800	2,4800	2,4600	1.450	3.592,00
13/6/2023	2,4000	-1,64%	2,4000	2,4000	2,3800	1.710	4.094,00
12/6/2023	2,4400	0,00%	2,4400	2,4800	2,4400	1.375	3.360,88
09/6/2023	2,4400	4,27%	2,3800	2,4400	2,3400	2.025	4.820,50
08/6/2023	2,3400	0,00%	2,3800	2,3800	2,3400	1.160	2.720,60
07/6/2023	2,3400	-2,50%	2,3400	2,3400	2,3400	246	575,64
06/6/2023	2,4000	0,00%	2,4000	2,4000	2,4000		,00
02/6/2023	2,4000	3,45%	2,3800	2,4600	2,3600	1.465	3.506,86
01/6/2023	2,3200	-2,52%	2,4800	2,4800	2,3200	1.288	3.012,82
31/5/2023	2,3800	0,00%	2,3800	2,3800	2,3800		,00
30/5/2023	2,3800	6,25%	2,1800	2,4400	2,1800	4.076	9.325,54
29/5/2023	2,2400	0,00%	2,2400	2,2400	2,2400		,00
26/5/2023	2,2400	1,82%	2,1800	2,2400	2,1400	702	1.504,00
25/5/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
24/5/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
23/5/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
22/5/2023	2,2000	3,77%	2,1600	2,2000	2,1400	3.313	7.182,52
19/5/2023	2,1200	0,00%	2,1200	2,1200	2,1200		,00
18/5/2023	2,1200	-2,75%	2,1800	2,1800	2,0800	285	600,38
17/5/2023	2,1800	0,93%	2,1400	2,1800	2,0800	158	333,24
16/5/2023	2,1600	0,93%	2,1600	2,2000	2,1400	356	771,12
15/5/2023	2,1400	0,00%	2,1400	2,1400	2,1400		,00
12/5/2023	2,1400	0,00%	2,1400	2,1400	2,1400		,00
11/5/2023	2,1400	0,00%	2,1400	2,1400	2,1400		,00
10/5/2023	2,1400	-2,73%	2,1400	2,1400	2,1400	20	42,80
09/5/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
08/5/2023	2,2000	0,00%	2,3000	2,3000	2,2000	156	353,30
05/5/2023	2,2000	-1,79%	2,2800	2,3000	2,2000	603	1.335,70
04/5/2023	2,2400	0,00%	2,2400	2,2400	2,2400	384	860,16
03/5/2023	2,2400	0,00%	2,2400	2,2400	2,2400		,00
02/5/2023	2,2400	-9,68%	2,2400	2,2400	2,2400	50	112,00
28/4/2023	2,4800	0,00%	2,4800	2,4800	2,4800	135	334,80
27/4/2023	2,4800	0,00%	2,4800	2,4800	2,4800		,00
26/4/2023	2,4800	1,64%	2,4800	2,4800	2,4800	225	558,00
25/4/2023	2,4400	0,00%	2,4400	2,4400	2,4400		,00
24/4/2023	2,4400	2,52%	2,4200	2,4400	2,4200	210	510,48
21/4/2023	2,3800	0,85%	2,3600	2,3800	2,3600	270	640,00
20/4/2023	2,3600	0,00%	2,3600	2,3600	2,3600		,00
19/4/2023	2,3600	0,00%	2,3600	2,3600	2,3600		,00
18/4/2023	2,3600	0,85%	2,4200	2,4600	2,2400	211	497,14
13/4/2023	2,3400	-4,10%	2,4000	2,4600	2,3400	365	890,70
12/4/2023	2,4400	5,17%	2,4600	2,4600	2,3000	205	499,50
11/4/2023	2,3200	0,00%	2,3200	2,3200	2,3200		,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.	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

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.%