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
07/4/2023	2,3200	0,00%	2,3200	2,3200	2,3200	135	313,20
06/4/2023	2,3200	2,65%	2,3200	2,3200	2,3200	135	313,20
05/4/2023	2,2600	0,00%	2,3200	2,3200	2,2600	305	704,30
04/4/2023	2,2600	1,80%	2,2600	2,3000	2,2600	327	742,10
03/4/2023	2,2200	5,71%	2,1200	2,2400	2,1200	320	702,12
31/3/2023	2,1000	-3,67%	2,1800	2,2000	2,1000	912	1.922,90
30/3/2023	2,1800	0,00%	2,1000	2,1800	2,1000	80	170,40
29/3/2023	2,1800	-9,92%	2,3000	2,3400	2,1800	1.488	3.273,40
28/3/2023	2,4200	0,00%	2,4200	2,4200	2,4200		,00
27/3/2023	2,4200	0,00%	2,4200	2,4200	2,4200		,00
24/3/2023	2,4200	5,22%	2,4200	2,4200	2,4200	510	1.234,20
23/3/2023	2,3000	0,00%	2,3000	2,3000	2,3000		,00
22/3/2023	2,3000	0,00%	2,2400	2,2400	2,2400	10	22,40
21/3/2023	2,3000	0,00%	2,2400	2,2400	2,2400	70	156,80
20/3/2023	2,3000	7,48%	2,1800	2,3000	2,1800	1.000	2.262,16
17/3/2023	2,1400	2,88%	2,1200	2,1400	2,1200	168	357,94
16/3/2023	2,0800	0,97%	2,1000	2,1200	2,0200	817	1.670,76
15/3/2023	2,0600	-6,36%	2,2400	2,2400	2,0400	1.430	2.947,44
14/3/2023	2,2000	5,77%	2,1400	2,2000	2,1400	1.900	4.121,96
13/3/2023	2,0800	-1,89%	2,1000	2,1000	2,0600	555	1.158,20
10/3/2023	2,1200	-0,93%	2,1000	2,1400	2,1000	430	910,76
09/3/2023	2,1400	0,00%	2,1400	2,1400	2,1400	23	49,22
08/3/2023	2,1400	0,00%	2,1400	2,1400	2,1400	200	428,00
07/3/2023	2,1400	0,00%	2,1400	2,1400	2,1400	100	214,00
06/3/2023	2,1400	-1,83%	2,1400	2,1400	2,0400	1.946	4.027,88
03/3/2023	2,1800	0,00%	2,1600	2,1600	2,1600	2	4,32
02/3/2023	2,1800	0,00%	2,1200	2,1800	2,1200	330	707,30
01/3/2023	2,1800	-0,91%	2,1000	2,1800	2,1000	799	1.699,52
28/2/2023	2,2000	0,00%	2,1800	2,2200	2,1800	2.560	5.608,40
24/2/2023	2,2000	-0,90%	2,2800	2,2800	2,2000	670	1.499,60
23/2/2023	2,2200	3,74%	2,2000	2,2200	2,2000	380	838,00
22/2/2023	2,1400	-4,46%	2,3200	2,3200	2,1400	150	323,40
21/2/2023	2,2400	1,82%	2,2200	2,2400	2,2200	125	279,88
20/2/2023	2,2000	0,92%	2,1400	2,2600	2,1400	1.467	3.211,18
17/2/2023	2,1800	0,00%	2,0800	2,1800	2,0800	465	996,26
16/2/2023	2,1800	-0,91%	2,1400	2,1800	2,1400	558	1.196,44
15/2/2023	2,2000	0,00%	2,2000	2,2000	2,2000	710	1.562,00
14/2/2023	2,2000	0,00%	2,1400	2,2200	2,1200	875	1.889,50
13/2/2023	2,2000	-4,35%	2,2200	2,2200	2,1400	1.538	3.363,28
10/2/2023	2,3000	6,48%	2,3000	2,3000	2,3000	425	977,50
09/2/2023	2,1600	-0,92%	2,1400	2,1600	2,1400	748	1.608,68
08/2/2023	2,1800	-0,91%	2,2000	2,2000	2,1800	537	1.174,40
07/2/2023	2,2000	0,92%	2,1600	2,2000	2,1400	2.136	4.639,14
06/2/2023	2,1800	-0,91%	2,2000	2,2600	2,1600	2.780	6.088,00
03/2/2023	2,2000	2,80%	2,1800	2,2000	2,1800	500	1.095,02
02/2/2023	2,1400	-0,93%	2,0800	2,1400	2,0800	2.982	6.222,36
01/2/2023	2,1600	-1,82%	2,0600	2,1800	2,0600	716	1.532,36
31/1/2023	2,2000	0,00%	2,1200	2,1200	2,1200	15	31,80
30/1/2023	2,2000	0,00%	2,2000	2,2000	2,2000		,00
27/1/2023	2,2000	5,77%	2,1800	2,2000	2,1800	266	581,20
26/1/2023	2,0800	0,00%	2,0000	2,1400	2,0000	770	1.600,50
25/1/2023	2,0800	0,97%	2,0800	2,1000	2,0400	140	291,54
24/1/2023	2,0600	-1,90%	2,0600	2,0600	2,0600	73	150,38
23/1/2023	2,1000	5,00%	2,0000	2,1600	1,9700	1.337	2.729,46
20/1/2023	2,0000	0,00%	2,0600	2,0600	2,0600	3	6,18
19/1/2023	2,0000	-2,91%	2,0400	2,0600	2,0000	331	669,36
18/1/2023	2,0600	1,98%	2,0600	2,0600	2,0000	390	801,40
17/1/2023	2,0200	1,00%	2,0000	2,0600	1,9800	2.454	4.947,04
16/1/2023	2,0000	-1,96%	2,0400	2,0400	2,0000	606	1.223,54
13/1/2023	2,0400	0,00%	2,0400	2,0400	2,0200	3.995	8.109,98
12/1/2023	2,0400	-5,56%	2,0600	2,1000	2,0200	311	632,06
11/1/2023	2,1600	1,89%	2,1000	2,1600	2,1000	1.125	2.370,00
10/1/2023	2,1200	-1,85%	2,1200	2,1200	2,1200	141	298,92
09/1/2023	2,1600	0,00%	2,1600	2,1600	2,1600		,00
05/1/2023	2,1600	3,85%	2,1400	2,2000	2,1400	370	802,66
04/1/2023	2,0800	-3,70%	2,0800	2,0800	2,0800	550	1.144,00
03/1/2023	2,1600	0,00%	2,0600	2,1600	2,0200	470	979,30
02/1/2023	2,1600	4,85%	2,1400	2,1600	2,1400	160	344,02
30/12/2022	2,0600	-6,36%	2,0600	2,0600	2,0600	273	562,38
29/12/2022	2,2000	0,00%	2,2000	2,2000	2,2000		,00
28/12/2022	2,2000	0,00%	2,2000	2,2000	2,2000		,00
27/12/2022	2,2000	1,85%	2,2000	2,2000	2,2000	169	371,80
23/12/2022	2,1600	4,85%	2,1200	2,1600	2,1200	2.900	6.233,78
22/12/2022	2,0600	-2,83%	2,1200	2,1800	2,0600	215	454,34
21/12/2022	2,1200	-0,93%	2,0400	2,1200	2,0200	505	1.038,82
20/12/2022	2,1400	-2,73%	2,0600	2,1400	2,0400	326	673,12
19/12/2022	2,2000	0,00%	2,2000	2,2000	2,2000		,00
16/12/2022	2,2000	3,77%	2,1600	2,2000	2,1600	220	479,64
15/12/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
14/12/2022	2,1200	-0,93%	2,1800	2,2200	2,0600	836	1.782,04
13/12/2022	2,1400	3,88%	2,0800	2,1400	2,0600	1.482	3.111,10
12/12/2022	2,0600	0,00%	2,0600	2,0600	2,0600		,00
09/12/2022	2,0600	1,98%	2,0800	2,1000	2,0200	151	312,18
08/12/2022	2,0200	2,02%	2,0400	2,1000	2,0200	1.106	2.279,10
07/12/2022	1,9800	-6,60%	1,9800	2,0600	1,9500	3.169	6.246,26
06/12/2022	2,1200	0,00%	2,1000	2,1000	2,1000	50	105,00
05/12/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
02/12/2022	2,1200	6,00%	2,1000	2,1200	2,1000	150	316,58
01/12/2022	2,0000	0,00%	2,1200	2,1200	2,1000	6	12,70
30/11/2022	2,0000	-6,54%	2,0200	2,0200	2,0000	972	1.962,00
29/11/2022	2,1400	0,00%	2,1400	2,1400	2,1400		,00
28/11/2022	2,1400	0,00%	2,1400	2,1400	2,1400		,00
25/11/2022	2,1400	1,90%	2,1000	2,1400	2,1000	230	489,60
24/11/2022	2,1000	0,96%	2,1000	2,1200	2,1000	155	325,88
23/11/2022	2,0800	0,97%	2,0600	2,1200	2,0600	495	1.026,10
22/11/2022	2,0600	0,00%	2,0600	2,0600	2,0600		,00
21/11/2022	2,0600	1,98%	2,0600	2,0600	2,0600	145	298,70
18/11/2022	2,0200	-5,61%	2,1800	2,1800	2,0000	1.492	3.027,28
17/11/2022	2,1400	1,90%	2,1000	2,1400	2,1000	111	235,54
16/11/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
15/11/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
14/11/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
11/11/2022	2,1000	0,00%	2,1600	2,1600	2,0600	20	42,20
10/11/2022	2,1000	0,00%	2,1000	2,1000	2,1000		,00
09/11/2022	2,1000	-0,94%	1,9900	2,1000	1,9800	1.100	2.248,37
08/11/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
07/11/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
04/11/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
03/11/2022	2,1200	7,07%	2,1000	2,1200	2,1000	213	449,56
02/11/2022	1,9800	0,00%	1,9800	1,9800	1,9800		,00
01/11/2022	1,9800	-10,00%	2,0200	2,0200	1,9800	1.400	2.812,00
31/10/2022	2,2000	0,00%	1,9900	1,9900	1,9900	100	199,00
27/10/2022	2,2000	0,00%	2,2000	2,2000	2,2000		,00
26/10/2022	2,2000	6,80%	2,1400	2,2000	2,1400	225	492,00
25/10/2022	2,0600	0,00%	2,0600	2,0600	2,0600	100	206,00
24/10/2022	2,0600	0,00%	2,0600	2,0600	2,0600		,00
21/10/2022	2,0600	-2,83%	2,0800	2,0800	2,0200	99	203,92
20/10/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
19/10/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
18/10/2022	2,1200	0,00%	2,1000	2,1000	2,1000	10	21,00
17/10/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
14/10/2022	2,1200	1,92%	2,1200	2,1200	2,1200	325	689,00
13/10/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
12/10/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
11/10/2022	2,0800	0,00%	2,1000	2,1000	2,1000	10	21,00
10/10/2022	2,0800	0,00%	2,1000	2,1000	2,1000	10	21,00
07/10/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
06/10/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
05/10/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
04/10/2022	2,0800	-4,59%	2,1200	2,1200	2,0400	2.706	5.622,64
03/10/2022	2,1800	0,00%	2,1800	2,1800	2,1800	323	704,14
30/9/2022	2,1800	9,55%	2,1800	2,1800	2,1800	175	381,50
29/9/2022	1,9900	2,05%	2,0000	2,0000	1,9800	1.197	2.378,24
28/9/2022	1,9500	-5,34%	2,2000	2,2000	1,9500	1.207	2.356,15
27/9/2022	2,0600	0,00%	2,0600	2,0600	2,0600		,00
26/9/2022	2,0600	3,00%	2,0600	2,0600	2,0600	475	978,50
23/9/2022	2,0000	-0,99%	2,0200	2,1200	2,0000	2.236	4.483,12
22/9/2022	2,0200	1,00%	2,0000	2,0800	2,0000	1.610	3.243,20
21/9/2022	2,0000	0,00%	2,0600	2,1000	2,0000	1.477	3.011,70
20/9/2022	2,0000	0,00%	2,0000	2,0600	2,0000	1.710	3.420,60
19/9/2022	2,0000	-0,99%	2,0000	2,0000	2,0000	1.000	2.000,00
16/9/2022	2,0200	1,00%	2,0000	2,0600	2,0000	565	1.142,30
15/9/2022	2,0000	-3,85%	2,0000	2,0000	2,0000	520	1.040,00
14/9/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
13/9/2022	2,0800	4,00%	2,0600	2,0800	2,0600	500	1.035,10
12/9/2022	2,0000	2,04%	1,9900	2,0200	1,9900	537	1.077,23
09/9/2022	1,9600	0,00%	1,9600	1,9600	1,9600		,00
08/9/2022	1,9600	0,00%	1,9600	1,9600	1,9600		,00
07/9/2022	1,9600	0,00%	1,9600	1,9600	1,9600		,00
06/9/2022	1,9600	0,00%	1,9600	1,9600	1,9600		,00
05/9/2022	1,9600	-6,67%	1,9800	1,9800	1,9000	1.180	2.255,74
02/9/2022	2,1000	2,94%	2,0800	2,1000	2,0800	213	445,18
01/9/2022	2,0400	5,15%	2,0400	2,0400	2,0400	10	20,40
31/8/2022	1,9400	-3,00%	1,9400	1,9400	1,9400	20	38,80
30/8/2022	2,0000	-4,76%	2,0000	2,0000	2,0000	556	1.112,00
29/8/2022	2,1000	5,00%	2,1000	2,1000	2,1000	150	315,00
26/8/2022	2,0000	-3,85%	2,0000	2,0000	2,0000	20	40,00
25/8/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
24/8/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
23/8/2022	2,0800	0,00%	2,0800	2,0800	2,0800		,00
22/8/2022	2,0800	-1,89%	1,9100	2,1200	1,9100	6	12,51
19/8/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
18/8/2022	2,1200	2,91%	2,1200	2,1200	2,1200	100	212,00
17/8/2022	2,0600	0,98%	2,1200	2,1200	2,0000	450	932,70
16/8/2022	2,0400	0,00%	2,0400	2,0400	2,0400		,00
12/8/2022	2,0400	2,51%	2,0800	2,0800	2,0400	300	618,00
11/8/2022	1,9900	3,65%	1,9800	2,0000	1,9800	740	1.474,70
10/8/2022	1,9200	-1,54%	1,9900	2,0000	1,9200	2.483	4.839,54
09/8/2022	1,9500	-8,02%	1,9900	2,0400	1,9500	1.418	2.801,68
08/8/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
05/8/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
04/8/2022	2,1200	0,00%	2,1200	2,1200	2,1200		,00
03/8/2022	2,1200	2,91%	2,1200	2,1200	2,1200	100	212,00
02/8/2022	2,0600	4,04%	2,0400	2,0600	2,0400	200	410,10
01/8/2022	1,9800	0,00%	1,9800	1,9800	1,9800		,00
29/7/2022	1,9800	4,76%	1,9700	2,0000	1,9700	648	1.282,57
28/7/2022	1,8900	-0,53%	1,9000	1,9000	1,8600	1.645	3.081,45
27/7/2022	1,9000	-0,52%	1,9100	1,9100	1,9000	1.480	2.817,00
26/7/2022	1,9100	0,00%	1,9100	1,9100	1,9100		,00
25/7/2022	1,9100	0,00%	1,9100	1,9100	1,9100		,00
22/7/2022	1,9100	-4,50%	1,9800	1,9800	1,8600	1.639	3.089,79
21/7/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
20/7/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
19/7/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
18/7/2022	2,0000	0,00%	2,0000	2,0000	2,0000	36	72,00
15/7/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
14/7/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
13/7/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
12/7/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
11/7/2022	2,0000	-1,96%	2,0000	2,0000	2,0000	650	1.300,00
08/7/2022	2,0400	-6,42%	2,0200	2,1000	2,0000	1.470	3.011,40
07/7/2022	2,1800	-0,91%	2,0800	2,1800	2,0000	3.119	6.557,16
06/7/2022	2,2000	12,24%	2,2000	2,2000	2,2000	20	44,00
05/7/2022	1,9600	-5,77%	2,0000	2,0600	1,9600	55.976	116.294,22
04/7/2022	2,0800	-7,14%	2,0200	2,2000	2,0200	2.027	4.140,02
01/7/2022	2,2400	4,67%	2,2000	2,3000	2,2000	680	1.516,70
30/6/2022	2,1400	-4,46%	2,1200	2,2000	2,1200	2.060	4.410,40
29/6/2022	2,2400	7,69%	2,3600	2,3600	2,2200	101	225,36
28/6/2022	2,0800	-4,59%	2,1800	2,1800	2,0800	1.885	3.959,80
27/6/2022	2,1800	7,92%	2,1800	2,2000	2,1600	4.540	9.943,42
24/6/2022	2,0200	-0,98%	2,1000	2,1800	2,0200	3.535	7.221,36
23/6/2022	2,0400	0,99%	2,0600	2,1000	2,0200	2.206	4.515,72
22/6/2022	2,0200	-2,88%	2,1000	2,1800	2,0000	2.270	4.582,60
21/6/2022	2,0800	4,00%	2,1000	2,1000	2,0400	96	199,08
20/6/2022	2,0000	0,00%	2,0000	2,0000	2,0000	1.415	2.830,00
17/6/2022	2,0000	-1,96%	2,0000	2,0400	1,9800	860	1.728,68
16/6/2022	2,0400	-1,92%	2,0800	2,0800	2,0200	100	203,92
15/6/2022	2,0800	4,00%	2,1600	2,1600	2,0800	764	1.603,12
14/6/2022	2,0000	-4,76%	2,0400	2,0400	2,0000	700	1.407,00
10/6/2022	2,1000	0,00%	2,1000	2,1000	2,1000	125	262,50
09/6/2022	2,1000	1,94%	2,2400	2,2800	2,0800	610	1.363,30
08/6/2022	2,0600	-4,63%	2,1800	2,2200	2,0600	735	1.576,70
07/6/2022	2,1600	5,88%	2,1200	2,1800	2,1200	2.647	5.706,64
06/6/2022	2,0400	0,00%	2,0400	2,0600	2,0400	1.052	2.150,08
03/6/2022	2,0400	-0,97%	2,1000	2,1600	2,0400	5.425	11.411,48
02/6/2022	2,0600	8,42%	2,0000	2,0600	2,0000	2.608	5.265,22
01/6/2022	1,9000	0,00%	1,9000	1,9000	1,9000		,00
31/5/2022	1,9000	-2,56%	1,9000	1,9000	1,9000	69	131,10
30/5/2022	1,9500	0,00%	1,9500	1,9500	1,9500	1.000	1.950,00
27/5/2022	1,9500	-2,01%	1,9400	1,9500	1,9400	3.300	6.434,69
26/5/2022	1,9900	1,02%	1,8900	1,9900	1,8900	291	550,09
25/5/2022	1,9700	0,00%	1,9700	1,9700	1,9700		,00
24/5/2022	1,9700	-1,01%	2,0000	2,0000	1,8600	146	272,69
23/5/2022	1,9900	0,00%	1,9900	1,9900	1,9900		,00
20/5/2022	1,9900	0,00%	1,9900	1,9900	1,9900		,00
19/5/2022	1,9900	-0,50%	1,8200	1,9900	1,8200	210	383,90
18/5/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
17/5/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
16/5/2022	2,0000	0,00%	2,0000	2,0000	2,0000	250	500,00
13/5/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
12/5/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
11/5/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
10/5/2022	2,0000	0,00%	2,0000	2,0000	2,0000	400	800,00
09/5/2022	2,0000	-0,99%	2,0000	2,0000	2,0000	620	1.240,00
06/5/2022	2,0200	-0,98%	2,0000	2,0200	2,0000	2.694	5.391,00
05/5/2022	2,0400	2,00%	2,0000	2,0400	2,0000	8.574	17.156,00
04/5/2022	2,0000	2,04%	2,0400	2,0400	2,0000	3.529	7.058,40
03/5/2022	1,9600	-3,92%	1,8600	1,9700	1,8400	390	739,80
29/4/2022	2,0400	0,00%	2,0400	2,0400	2,0400		,00
28/4/2022	2,0400	0,00%	2,0400	2,0400	2,0400		,00
27/4/2022	2,0400	0,00%	2,0400	2,0400	2,0400		,00
26/4/2022	2,0400	0,00%	1,8500	2,0400	1,8500	90	173,15
21/4/2022	2,0400	7,37%	2,0400	2,0400	2,0400	150	306,00
20/4/2022	1,9000	0,00%	1,9000	1,9000	1,9000		,00
19/4/2022	1,9000	-4,04%	1,8000	1,9600	1,8000	950	1.804,00
14/4/2022	1,9800	0,00%	1,9800	1,9800	1,9800		,00
13/4/2022	1,9800	0,00%	1,9800	1,9800	1,9800		,00
12/4/2022	1,9800	0,00%	1,9800	1,9800	1,9800		,00
11/4/2022	1,9800	4,21%	1,9800	1,9800	1,9800	5	9,90
08/4/2022	1,9000	0,00%	2,0800	2,0800	2,0800	55	114,40
07/4/2022	1,9000	0,00%	2,0400	2,0400	1,9800	63	127,26
06/4/2022	1,9000	-5,00%	1,8500	1,9000	1,8500	400	750,00
05/4/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
04/4/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
01/4/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
31/3/2022	2,0000	5,82%	2,0000	2,0000	2,0000	500	1.000,00
30/3/2022	1,8900	0,00%	2,0400	2,0400	2,0400	2	4,08
29/3/2022	1,8900	0,00%	1,8900	1,8900	1,8900		,00
28/3/2022	1,8900	0,00%	1,8900	1,8900	1,8900		,00
25/3/2022	1,8900	0,00%	1,8900	1,8900	1,8900		,00
24/3/2022	1,8900	0,00%	1,8900	1,8900	1,8900		,00
23/3/2022	1,8900	0,00%	1,8900	1,8900	1,8900		,00
22/3/2022	1,8900	2,16%	1,8900	1,9000	1,8900	139	263,21
21/3/2022	1,8500	0,00%	1,8500	1,8500	1,8500		,00
18/3/2022	1,8500	0,00%	1,8500	1,9000	1,8500	989	1.832,15
17/3/2022	1,8500	0,00%	1,8500	1,8500	1,8500		,00
16/3/2022	1,8500	3,35%	1,8200	1,8800	1,8200	1.000	1.833,50
15/3/2022	1,7900	0,00%	1,7900	1,7900	1,7900		,00
14/3/2022	1,7900	-0,56%	1,8400	1,8400	1,7800	2.660	4.815,80
11/3/2022	1,8000	0,00%	1,8000	1,8000	1,8000		,00
10/3/2022	1,8000	0,00%	1,8000	1,8000	1,8000		,00
09/3/2022	1,8000	0,00%	1,8000	1,8000	1,8000		,00
08/3/2022	1,8000	-10,00%	1,8100	1,8100	1,8000	1.000	1.800,10
04/3/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
03/3/2022	2,0000	0,00%	2,0000	2,0000	2,0000	70	140,00
02/3/2022	2,0000	0,00%	2,0000	2,0000	2,0000		,00
01/3/2022	2,0000	-4,76%	2,1000	2,1000	1,8900	3.150	6.037,00
28/2/2022	2,1000	0,00%	2,0800	2,0800	2,0800	10	20,80
25/2/2022	2,1000	8,81%	2,0400	2,1000	2,0400	650	1.341,00
24/2/2022	1,9300	-9,81%	2,0200	2,0200	1,9300	4.889	9.567,07
23/2/2022	2,1400	7,00%	2,0400	2,1600	2,0400	2.295	4.873,80
22/2/2022	2,0000	2,04%	1,9500	2,0000	1,9000	760	1.465,05
21/2/2022	1,9600	0,00%	2,0000	2,0200	1,9600	3.195	6.313,24
18/2/2022	1,9600	0,00%	1,9600	1,9600	1,9600		,00
17/2/2022	1,9600	0,00%	1,9600	1,9600	1,9600		,00
16/2/2022	1,9600	0,00%	1,9600	1,9600	1,9600		,00
15/2/2022	1,9600	0,51%	1,9500	2,0600	1,9400	771	1.503,00
14/2/2022	1,9500	-1,52%	1,9000	1,9500	1,9000	1.000	1.924,91
11/2/2022	1,9800	0,00%	1,9800	1,9800	1,9800		,00
10/2/2022	1,9800	0,00%	1,9800	1,9800	1,9800		,00
09/2/2022	1,9800	0,00%	1,9800	1,9800	1,9800	500	990,00
08/2/2022	1,9800	2,06%	1,9800	2,0200	1,9800	9.150	18.159,44
07/2/2022	1,9400	-2,02%	1,9400	1,9400	1,9400	200	388,00
04/2/2022	1,9800	0,00%	1,9800	1,9800	1,9800		,00
03/2/2022	1,9800	0,00%	1,9800	1,9800	1,9800		,00
02/2/2022	1,9800	-1,00%	2,0000	2,0000	1,9700	350	693,50
01/2/2022	2,0000	4,17%	2,0000	2,0000	2,0000	300	600,00
31/1/2022	1,9200	-1,03%	1,9300	1,9300	1,9200	1.265	2.437,80
28/1/2022	1,9400	-1,02%	1,9600	1,9600	1,9400	365	710,04
27/1/2022	1,9600	0,00%	1,9600	1,9600	1,9400	1.000	1.959,98

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.%