Συνεχης ενημερωση

ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)

2,2200 €

-0,0200 (-0,89%)

Άνοιγμα 2,3000
Υψηλό 2,3000
Χαμηλό 2,2200

Όγκος 1.100
Τζίρος 2.480 €
Πράξεις 12

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,97%	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	0,00%	2,0000	2,0000	2,0000	500	1.000,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%