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
03/7/2001	1,4400	-0,69%	1,5000	1,5000	1,4300	4.673	6.831,00
02/7/2001	1,4500	-2,03%	1,3400	1,4700	1,3400	8.552	12.207,00
29/6/2001	1,4800	2,07%	1,4900	1,5000	1,4500	7.056	10.450,40
28/6/2001	1,4500	3,57%	1,4000	1,5600	1,4000	19.416	28.441,80
27/6/2001	1,4000	0,00%	1,4100	1,4500	1,4000	3.317	4.657,80
26/6/2001	1,4000	-1,41%	1,3900	1,4200	1,3900	14.112	19.739,60
25/6/2001	1,4200	-5,96%	1,4600	1,4600	1,4100	14.603	20.982,00
22/6/2001	1,5100	0,67%	1,5100	1,5500	1,5000	1.915	2.880,80
21/6/2001	1,5000	-1,32%	1,5100	1,5200	1,4900	3.155	4.740,60
20/6/2001	1,5200	-1,30%	1,4800	1,5400	1,4800	5.046	7.565,20
19/6/2001	1,5400	1,32%	1,5400	1,5800	1,5300	14.581	22.487,60
18/6/2001	1,5200	-3,18%	1,5400	1,5600	1,5200	1.495	2.320,00
15/6/2001	1,5700	1,95%	1,5800	1,5800	1,5700	864	1.356,20
14/6/2001	1,5400	-4,94%	1,5300	1,6000	1,5300	6.939	10.714,40
13/6/2001	1,6200	8,00%	1,5700	1,6200	1,4900	14.720	22.837,20
12/6/2001	1,5000	-1,96%	1,5600	1,5600	1,4500	4.580	6.839,20
11/6/2001	1,5300	-3,77%	1,5100	1,5500	1,4500	8.085	11.995,60
08/6/2001	1,5900	-2,45%	1,6800	1,6800	1,5400	4.065	6.601,40
07/6/2001	1,6300	-1,21%	1,6600	1,6600	1,6200	9.112	14.895,00
06/6/2001	1,6500	-4,07%	1,6800	1,7100	1,6300	11.869	20.006,00
05/6/2001	1,7200	-3,37%	1,7500	1,8000	1,6600	10.536	18.344,60
01/6/2001	1,7800	-4,81%	1,8100	1,9200	1,7800	7.149	12.825,60
31/5/2001	1,8700	-1,58%	1,8700	1,9000	1,8500	5.189	9.773,00
30/5/2001	1,9000	-4,04%	1,9500	1,9500	1,9000	4.206	8.071,00
29/5/2001	1,9800	-0,50%	1,9500	1,9900	1,9500	2.150	4.230,80
28/5/2001	1,9900	-0,50%	2,0000	2,0000	1,9400	8.364	16.519,60
25/5/2001	2,0000	0,50%	1,9500	2,0100	1,9500	2.431	4.800,60
24/5/2001	1,9900	-1,00%	1,9700	2,0700	1,9700	8.482	17.256,00
23/5/2001	2,0100	-0,99%	2,0400	2,0400	1,9400	5.490	10.810,80
22/5/2001	2,0300	-2,87%	2,0800	2,0800	2,0200	4.720	9.585,00
21/5/2001	2,0900	0,97%	2,0600	2,1200	2,0000	6.051	12.602,20
18/5/2001	2,0700	-0,48%	2,0900	2,1200	2,0000	8.482	17.538,40
17/5/2001	2,0800	0,97%	2,1100	2,1200	2,0700	8.528	17.939,00
16/5/2001	2,0600	1,48%	2,0700	2,1500	2,0600	11.915	25.208,80
15/5/2001	2,0300	4,10%	2,0900	2,0900	1,9800	16.192	32.329,80
14/5/2001	1,9500	-1,52%	2,0000	2,0300	1,9500	6.730	13.417,20
11/5/2001	1,9800	2,59%	1,9400	2,0000	1,9300	15.094	29.525,20
10/5/2001	1,9300	-1,53%	2,0100	2,0100	1,8900	8.247	15.993,60
09/5/2001	1,9600	-3,92%	1,9300	1,9900	1,9200	7.686	15.158,40
08/5/2001	2,0400	-2,39%	2,0900	2,0900	2,0200	7.873	16.092,40
07/5/2001	2,0900	-0,48%	2,0800	2,1200	1,9100	8.621	17.506,20
04/5/2001	2,1000	-1,87%	2,1500	2,1500	2,0900	7.804	16.504,60
03/5/2001	2,1400	0,00%	2,1500	2,2200	2,1300	12.196	26.611,60
02/5/2001	2,1400	-0,47%	2,2200	2,2200	2,1400	6.753	14.563,00
30/4/2001	2,1500	-0,92%	2,2100	2,2100	2,1500	7.335	15.928,80
27/4/2001	2,1700	-1,81%	2,2000	2,2200	2,1600	21.169	46.303,40
26/4/2001	2,2100	-0,90%	2,2500	2,2500	2,1900	13.224	29.380,60
25/4/2001	2,2300	0,00%	2,2300	2,2300	2,1900	8.668	19.201,20
24/4/2001	2,2300	-0,89%	2,2200	2,2700	2,2100	6.706	14.970,40
23/4/2001	2,2500	0,00%	2,2500	2,2800	2,1900	19.509	43.803,20
20/4/2001	2,2500	-1,75%	2,2700	2,2900	2,2200	9.978	22.406,80
19/4/2001	2,2900	-1,72%	2,3800	2,3800	2,1300	19.908	45.853,00
18/4/2001	2,3300	1,30%	2,3100	2,3600	2,2900	19.485	45.303,00
17/4/2001	2,3000	0,44%	2,3000	2,3100	2,2800	1.448	3.336,80
12/4/2001	2,2900	0,88%	2,2800	2,3100	2,2800	4.930	11.311,80
11/4/2001	2,2700	0,00%	2,2900	2,2900	2,2300	12.617	28.626,00
10/4/2001	2,2700	0,89%	2,3200	2,3200	2,2500	11.472	26.141,40
09/4/2001	2,2500	0,45%	2,2400	2,2900	2,2300	5.468	12.281,00
06/4/2001	2,2400	-2,18%	2,3400	2,4000	2,2300	32.945	76.075,20
05/4/2001	2,2900	5,05%	2,2300	2,3100	2,2300	26.542	60.197,20
04/4/2001	2,1800	3,81%	2,0600	2,3300	2,0000	27.570	58.379,00
03/4/2001	2,1000	-4,11%	2,1900	2,1900	2,0700	26.053	55.501,60
02/4/2001	2,1900	-2,23%	2,2400	2,2700	2,1700	17.384	38.289,60
30/3/2001	2,2400	-0,44%	2,2700	2,3100	2,2400	7.104	16.100,40
29/3/2001	2,2500	-1,75%	2,2700	2,2900	2,2300	27.431	62.216,20
28/3/2001	2,2900	0,88%	2,2500	2,4100	2,2500	27.617	64.986,40
27/3/2001	2,2700	0,00%	2,2600	2,2700	2,1600	31.030	68.810,20
26/3/2001	2,2700	-3,40%	2,4400	2,4400	2,2700	24.136	56.372,40
23/3/2001	2,3500	-0,84%	2,3300	2,4600	2,3300	41.146	98.739,40
22/3/2001	2,3700	-3,27%	2,4000	2,5100	2,3100	98.367	239.265,80
21/3/2001	2,4500	4,70%	2,2300	2,6000	2,2300	174.559	428.287,20
20/3/2001	2,3400	10,90%	2,2000	2,3500	2,0800	101.592	225.782,00
19/3/2001	2,1100	-6,64%	2,2500	2,2600	2,0900	21.542	46.430,20
16/3/2001	2,2600	-3,42%	2,4000	2,4400	2,2500	46.331	107.527,20
15/3/2001	2,3400	3,08%	2,4900	2,4900	2,0700	75.001	167.409,80
14/3/2001	2,2700	-12,02%	2,6400	2,7200	2,2700	173.204	453.641,80
13/3/2001	2,5800	-0,77%	2,6000	2,7200	2,4000	122.314	318.183,60
12/3/2001	2,6000	8,79%	2,2200	2,6500	2,2200	127.012	323.092,00
09/3/2001	2,3900	-1,65%	2,4300	2,4400	2,3400	47.548	113.649,20
08/3/2001	2,4300	2,97%	2,4000	2,4700	2,4000	88.180	214.381,39
07/3/2001	2,3600	3,96%	2,3700	2,4300	2,3100	72.851	173.815,00
06/3/2001	2,2700	4,61%	2,2200	2,4000	2,2200	82.993	192.426,00
05/3/2001	2,1700	11,28%	2,0400	2,1700	2,0400	77.337	165.900,40
02/3/2001	1,9500	1,04%	1,9500	2,0000	1,9300	20.282	39.913,60
01/3/2001	1,9300	-1,03%	1,9500	1,9900	1,8500	11.845	22.637,40
28/2/2001	1,9500	-2,50%	2,0000	2,1300	1,9100	45.095	90.273,20
27/2/2001	2,0000	11,11%	1,8400	2,0000	1,7400	54.602	100.749,40
23/2/2001	1,8000	-2,70%	1,8500	1,8800	1,7900	12.383	22.707,20
22/2/2001	1,8500	1,09%	1,7500	1,9300	1,7500	11.845	21.937,60
21/2/2001	1,8300	-8,50%	2,0000	2,0000	1,7600	30.585	56.852,80
20/2/2001	2,0000	-2,44%	2,0700	2,1400	1,9500	37.874	78.810,20
19/2/2001	2,0500	6,22%	1,9800	2,0600	1,9300	40.422	80.943,60
16/2/2001	1,9300	2,12%	1,8900	1,9700	1,8200	20.468	39.519,00
15/2/2001	1,8900	5,59%	1,7100	1,9900	1,7100	92.502	174.600,80
14/2/2001	1,7900	4,68%	1,7200	1,8000	1,6800	30.351	52.654,60
13/2/2001	1,7100	-2,84%	1,7700	1,7700	1,7100	23.715	41.309,00
12/2/2001	1,7600	3,53%	1,6800	1,7700	1,6800	15.305	26.612,80
09/2/2001	1,7000	4,29%	1,6300	1,7300	1,6300	26.333	44.581,00
08/2/2001	1,6300	0,62%	1,5700	1,6600	1,5700	8.971	14.657,40
07/2/2001	1,6200	-2,99%	1,6800	1,7300	1,6000	32.733	53.932,60
06/2/2001	1,6700	0,60%	1,6900	1,7400	1,6300	24.276	40.720,00
05/2/2001	1,6600	-7,26%	1,7800	1,7800	1,6400	40.094	67.868,40
02/2/2001	1,7900	7,19%	1,6800	1,8700	1,6700	103.133	185.805,80
01/2/2001	1,6700	1,21%	1,6300	1,6800	1,5800	21.588	35.298,20
31/1/2001	1,6500	5,77%	1,6300	1,6800	1,5500	26.472	43.267,20
30/1/2001	1,5600	6,12%	1,5000	1,5800	1,4700	12.150	18.559,80
29/1/2001	1,4700	-2,00%	1,5000	1,5400	1,4600	12.126	18.164,20
26/1/2001	1,5000	-2,60%	1,5200	1,6000	1,5000	5.490	8.529,20
25/1/2001	1,5400	0,00%	1,6100	1,6100	1,4900	22.547	34.293,20
24/1/2001	1,5400	-6,67%	1,6100	1,6400	1,5400	16.425	26.241,40
23/1/2001	1,6500	1,23%	1,6500	1,6500	1,5400	12.455	19.931,20
22/1/2001	1,6300	1,87%	1,6000	1,7900	1,6000	68.085	115.347,60
19/1/2001	1,6000	11,89%	1,4700	1,6000	1,4000	40.654	62.362,00
18/1/2001	1,4300	-2,72%	1,5400	1,5400	1,4100	14.415	20.899,40
17/1/2001	1,4700	-2,00%	1,4900	1,5500	1,4600	25.024	37.146,20
16/1/2001	1,5000	-5,06%	1,5400	1,5500	1,5000	27.570	42.136,60
15/1/2001	1,5800	-10,23%	1,7800	1,7800	1,5700	35.726	58.850,60
12/1/2001	1,7600	-3,83%	1,8400	1,8500	1,7400	16.635	30.114,40
11/1/2001	1,8300	2,23%	1,9300	1,9300	1,7900	53.577	98.275,80
10/1/2001	1,7900	-1,65%	1,6700	1,8300	1,6700	18.225	31.479,80
09/1/2001	1,8200	-6,19%	1,9300	2,0100	1,8100	10.235	18.953,80
08/1/2001	1,9400	-5,37%	2,1000	2,1100	1,9300	8.692	17.151,20
05/1/2001	2,0500	-1,44%	2,0100	2,1200	1,9600	16.916	34.245,80
04/1/2001	2,0800	-1,42%	2,1800	2,1800	2,0300	9.462	19.674,20
03/1/2001	2,1100	-2,76%	2,0200	2,1200	2,0200	5.209	10.752,20
29/12/2000	2,1700	-0,91%	2,2000	2,2300	2,1600	9.885	21.531,62
28/12/2000	2,1900	-3,10%	2,2600	2,3200	2,1700	6.518	14.289,80
27/12/2000	2,2600	-0,44%	2,2700	2,2900	2,2600	1.215	2.769,77
22/12/2000	2,2700	0,44%	2,5000	2,5000	2,2300	13.086	29.734,85
21/12/2000	2,2600	0,00%	2,2600	2,2700	2,1900	12.570	28.061,92
20/12/2000	2,2600	-0,44%	2,3200	2,3200	2,2400	5.701	12.897,87
19/12/2000	2,2700	-4,22%	2,3500	2,3500	2,2600	6.775	15.586,94
18/12/2000	2,3700	-2,47%	2,4000	2,4200	2,3200	7.570	18.083,35
15/12/2000	2,4300	-0,82%	2,4700	2,5000	2,4000	24.439	60.087,01
14/12/2000	2,4500	2,08%	2,3700	2,5000	2,3200	22.921	54.906,53
13/12/2000	2,4000	-4,00%	2,4500	2,4900	2,3900	10.817	26.286,87
12/12/2000	2,5000	-4,58%	2,5100	2,5900	2,4700	29.159	68.885,99
11/12/2000	2,6200	-4,38%	2,6400	2,7500	2,5600	38.808	103.244,90
08/12/2000	2,7400	-2,49%	2,8100	2,8700	2,6700	71.614	199.793,40
07/12/2000	2,8100	3,31%	2,7200	2,9500	2,6900	957.143	2.601.404,43
06/12/2000	2,7200	3,42%	2,8200	2,8200	2,6600	37.572	102.151,28
05/12/2000	2,6300	-7,39%	2,8400	2,8400	2,5300	95.422	253.991,64
04/12/2000	2,8400	2,16%	2,9200	2,9800	2,6700	115.983	334.387,67
01/12/2000	2,7800	11,65%	2,4900	2,7800	2,4500	116.543	314.039,03
30/11/2000	2,4900	6,41%	2,4900	2,5400	2,4000	52.175	129.040,79
29/11/2000	2,3400	3,54%	2,1400	2,4300	2,1400	626.414	1.355.656,64
28/11/2000	2,2600	-4,64%	2,3900	2,3900	2,1900	17.501	39.532,80
27/11/2000	2,3700	0,85%	2,3700	2,4600	2,3700	53.318	127.762,14
24/11/2000	2,3500	3,07%	2,3900	2,4100	2,3200	61.170	144.479,24
23/11/2000	2,2800	1,33%	2,2200	2,5100	2,2000	31.238	69.883,49
22/11/2000	2,2500	-0,44%	2,2500	2,2900	2,2000	25.911	58.256,49
21/11/2000	2,2600	2,73%	2,1500	2,2700	2,1500	38.203	84.428,03
20/11/2000	2,2000	-5,98%	2,3500	2,3500	2,1400	30.492	67.109,46
17/11/2000	2,3400	-4,49%	2,3900	2,4600	2,3000	19.509	46.320,03
16/11/2000	2,4500	-2,78%	2,5000	2,5100	2,3900	19.161	46.771,09
15/11/2000	2,5200	-1,56%	2,5600	2,6200	2,4500	46.917	119.180,04
14/11/2000	2,5600	-4,48%	2,6600	2,7400	2,5200	23.271	61.815,99
13/11/2000	2,6800	-2,55%	2,7300	2,8100	2,6300	20.747	55.980,04
10/11/2000	2,7500	-4,84%	2,8900	2,8900	2,6800	10.467	29.350,26
09/11/2000	2,8900	1,40%	2,8900	2,9500	2,8400	20.490	59.654,29
08/11/2000	2,8500	-5,32%	2,9700	2,9800	2,8400	34.510	100.896,11
07/11/2000	3,0100	-2,27%	3,0800	3,1300	2,9800	44.932	137.863,24
06/11/2000	3,0800	-0,96%	3,1000	3,1400	3,0100	12.735	39.114,89
03/11/2000	3,1100	-0,96%	3,2100	3,2500	3,0800	30.118	95.312,40
02/11/2000	3,1400	4,32%	3,0800	3,2500	2,9900	123.391	382.396,04
01/11/2000	3,0100	-1,31%	3,1900	3,2000	2,9800	72.081	223.143,07
31/10/2000	3,0500	-5,86%	3,1700	3,2600	3,0200	106.731	332.804,26
30/10/2000	3,2400	-4,14%	3,3900	3,6500	3,1800	96.473	334.307,26
27/10/2000	3,3800	-3,70%	3,5100	3,8600	3,2800	182.832	655.385,62
26/10/2000	3,5100	0,00%	3,9000	4,2500	3,4500	274.234	1.064.537,49

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.%