Συνεχης ενημερωση

ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)

2,3000 €

-0,0400 (-1,71%)

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

Όγκος 2.550
Τζίρος 5.874 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
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	0,00%	2,1000	2,1600	2,0400	5.425	11.411,48

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΓΕΚΤΕΡΝΑ	27,5000	7,84 %	2,0000	727.065
ΧΑΙΔΕ	0,8300	7,10 %	0,0550	40
DIMAND	11,9000	6,25 %	0,7000	59.605
ΜΟΥΖΚ	0,6300	5,88 %	0,0350	2.250
ΡΕΒΟΙΛ	1,8100	4,62 %	0,0800	142.957
ΚΑΙΡΟΜΕΖ	0,4710	3,06 %	0,0140	487.996
ΑΒΑΞ	3,2850	2,98 %	0,0950	432.016
ΚΕΚΡ	2,1300	2,90 %	0,0600	18.088
ΚΟΥΑΛ	1,3580	2,88 %	0,0380	137.003
ΝΑΚΑΣ	3,6400	2,82 %	0,1000	467

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,5000	-9,72 %	-0,7000	150
ΛΕΒΚ	0,3000	-6,25 %	-0,0200	1
ΝΤΟΠΛΕΡ	0,8350	-5,11 %	-0,0450	14.872
ΜΑΣΤΙΧΑ	1,4200	-4,05 %	-0,0600	340
ΙΝΤΕΤ	1,4400	-3,36 %	-0,0500	150
ΓΕΒΚΑ	2,3300	-3,32 %	-0,0800	12.819
ΕΛΙΝ	2,4900	-3,11 %	-0,0800	8.955
ΛΑΜΨΑ	45,2000	-2,59 %	-1,2000	25
ΜΙΝ	0,7400	-2,37 %	-0,0180	3.091
ΑΛΦΑ	3,9060	-2,11 %	-0,0840	4.321.817

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,5400	1,79 %	0,2550	36.428.168
ΓΕΚΤΕΡΝΑ	27,5000	7,84 %	2,0000	19.329.800
ΑΛΦΑ	3,9060	-2,11 %	-0,0840	16.932.457
ΠΕΙΡ	7,8840	0,46 %	0,0360	15.982.963
ΕΥΡΩΒ	3,8150	0,66 %	0,0250	12.367.049
TITC	55,2000	0,18 %	0,1000	7.436.639
ΜΠΕΛΑ	27,6000	-0,36 %	-0,1000	6.608.704
ΟΠΑΠ	18,1400	-0,77 %	-0,1400	4.309.322
BOCHGR	8,5000	1,19 %	0,1000	4.018.115
MTLN	43,7200	1,25 %	0,5400	4.016.960

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9060	-2,11 %	4.321.817	16,93εκ.
ΕΥΡΩΒ	3,8150	0,66 %	3.253.984	12,37εκ.
ΕΤΕ	14,5400	1,79 %	2.533.912	36,43εκ.
ΠΕΙΡ	7,8840	0,46 %	2.038.779	15,98εκ.
ΓΕΚΤΕΡΝΑ	27,5000	7,84 %	727.065	19,33εκ.
ΙΝΛΟΤ	1,0760	-0,55 %	694.716	747,8χιλ.
ΚΑΙΡΟΜΕΖ	0,4710	3,06 %	487.996	227,5χιλ.
BOCHGR	8,5000	1,19 %	474.986	4,02εκ.
ΑΒΑΞ	3,2850	2,98 %	432.016	1,40εκ.
CREDIA	1,6740	0,84 %	387.693	645,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΓΕΚΤΕΡΝΑ	27,5000	7,84 %	727.065	0,70 %
ΡΕΒΟΙΛ	1,8100	4,62 %	142.957	0,65 %
ΕΚΤΕΡ	3,8050	1,47 %	107.579	0,39 %
ΚΟΥΑΛ	1,3580	2,88 %	137.003	0,39 %
ΠΑΠ	3,7400	-1,32 %	98.667	0,36 %
DIMAND	11,9000	6,25 %	59.605	0,32 %
EIS	1,9820	-0,60 %	48.627	0,32 %
ΑΒΑΞ	3,2850	2,98 %	432.016	0,29 %
ΕΤΕ	14,5400	1,79 %	2.533.912	0,28 %
ΙΝΤΚΑ	3,7000	2,64 %	172.860	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΑΙΡ	0,9400	-1,05 %	4.759	8,84 %
ΓΕΚΤΕΡΝΑ	27,5000	7,84 %	727.065	7,92 %
ΝΤΟΠΛΕΡ	0,8350	-5,11 %	14.872	6,82 %
DIMAND	11,9000	6,25 %	59.605	6,70 %
ΜΙΝ	0,7400	-2,37 %	3.091	6,60 %
ΑΒΑΞ	3,2850	2,98 %	432.016	5,17 %
ΚΡΙ	20,4000	1,24 %	21.275	5,16 %
ΦΡΙΓΟ	0,4520	-1,09 %	50.052	5,03 %
ACAG	6,4400	2,55 %	45.875	4,94 %
ΚΕΚΡ	2,1300	2,90 %	18.088	4,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%