Συνεχης ενημερωση

ΒΟΓΙΑΤΖΟΓΛΟΥ ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΙΑ (ΒΟΣΥΣ)

2,3000 €

-0,0400 (-1,71%)

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

Όγκος 2.700
Τζίρος 6.219 €
Πράξεις 26

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/1/2020	2,4200	0,00%	2,4200	2,4200	2,4200		,00
31/12/2019	2,4200	0,00%	2,4200	2,4200	2,4200		,00
30/12/2019	2,4200	0,00%	2,4200	2,4200	2,4200		,00
27/12/2019	2,4200	1,68%	2,4000	2,4400	2,4000	502	1.208,88
23/12/2019	2,3800	0,85%	2,3800	2,3800	2,3800	100	238,00
20/12/2019	2,3600	2,61%	2,3600	2,3600	2,3600	90	212,40
19/12/2019	2,3000	0,00%	2,3000	2,3000	2,3000	495	1.138,50
18/12/2019	2,3000	0,00%	2,3000	2,3000	2,3000	634	1.458,20
17/12/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
16/12/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
13/12/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
12/12/2019	2,3000	-1,71%	2,3600	2,3600	2,3000	32.001	73.602,36
11/12/2019	2,3400	5,41%	2,3400	2,3400	2,3400	500	1.170,00
10/12/2019	2,2200	0,00%	2,2200	2,2200	2,2200		,00
09/12/2019	2,2200	-3,48%	2,2600	2,2600	2,2000	350	773,66
06/12/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
05/12/2019	2,3000	0,00%	2,3000	2,3000	2,3000	1	2,30
04/12/2019	2,3000	0,00%	2,3000	2,3000	2,3000	25	57,50
03/12/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
02/12/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
29/11/2019	2,3000	8,49%	2,3000	2,3000	2,3000	31	71,30
28/11/2019	2,1200	-7,83%	2,1000	2,2800	2,1000	469	997,32
27/11/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
26/11/2019	2,3000	0,88%	2,3000	2,3000	2,3000	10	23,00
25/11/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
22/11/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
21/11/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
20/11/2019	2,2800	0,88%	2,2000	2,3000	2,2000	1.000	2.286,70
19/11/2019	2,2600	0,00%	2,2600	2,2600	2,2600		,00
18/11/2019	2,2600	-0,88%	2,2600	2,2600	2,2600	347	784,22
15/11/2019	2,2800	2,70%	2,2600	2,2800	2,2600	260	591,60
14/11/2019	2,2200	0,00%	2,2200	2,2200	2,2200		,00
13/11/2019	2,2200	3,74%	2,2200	2,2200	2,2200	1.000	2.220,00
12/11/2019	2,1400	0,00%	2,1400	2,1400	2,1400		,00
11/11/2019	2,1400	-4,46%	2,1800	2,1800	2,1200	1.153	2.460,36
08/11/2019	2,2400	0,00%	2,2400	2,2400	2,2400		,00
07/11/2019	2,2400	-3,45%	2,1000	2,3000	2,1000	646	1.405,20
06/11/2019	2,3200	0,00%	2,3200	2,3200	2,3200		,00
05/11/2019	2,3200	0,00%	2,3200	2,3200	2,3200		,00
04/11/2019	2,3200	5,45%	2,3200	2,3200	2,3200	45	104,40
01/11/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
31/10/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
30/10/2019	2,2000	3,77%	2,1000	2,2000	2,1000	28	59,30
29/10/2019	2,1200	0,95%	2,1000	2,1400	2,1000	270	569,08
25/10/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
24/10/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
23/10/2019	2,1000	-4,55%	2,1200	2,1400	2,1000	2.711	5.711,90
22/10/2019	2,2000	0,00%	2,2000	2,2000	2,2000	699	1.537,80
21/10/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
18/10/2019	2,2000	0,00%	2,2000	2,2000	2,2000	117	257,40
17/10/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
16/10/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
15/10/2019	2,2000	0,00%	2,2000	2,2000	2,2000	500	1.100,00
14/10/2019	2,2000	-4,35%	2,1800	2,2400	2,1800	120	262,80
11/10/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
10/10/2019	2,3000	5,50%	2,3000	2,3000	2,3000	20	46,00
09/10/2019	2,1800	-2,68%	2,2400	2,2400	2,1800	720	1.572,00
08/10/2019	2,2400	-1,75%	2,2400	2,2600	2,2400	150	337,00
07/10/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
04/10/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
03/10/2019	2,2800	3,64%	2,2600	2,3000	2,2600	50	113,80
02/10/2019	2,2000	-2,65%	2,1400	2,2000	2,0800	2.190	4.628,20
01/10/2019	2,2600	-0,88%	2,2800	2,2800	2,2600	347	785,02
30/9/2019	2,2800	-1,72%	2,2800	2,2800	2,2800	500	1.140,00
27/9/2019	2,3200	-0,85%	2,3200	2,3200	2,3200	200	464,00
26/9/2019	2,3400	0,00%	2,3400	2,3400	2,3400		,00
25/9/2019	2,3400	0,00%	2,3400	2,3400	2,3400		,00
24/9/2019	2,3400	0,00%	2,3400	2,3400	2,3400	1	2,34
23/9/2019	2,3400	0,00%	2,3400	2,3400	2,3400		,00
20/9/2019	2,3400	0,00%	2,3400	2,3400	2,3400		,00
19/9/2019	2,3400	0,00%	2,3400	2,3400	2,3400		,00
18/9/2019	2,3400	8,33%	2,3000	2,3400	2,3000	1.999	4.655,70
17/9/2019	2,1600	0,00%	2,1600	2,1600	2,1600		,00
16/9/2019	2,1600	-8,47%	2,1600	2,1600	2,1400	100	215,00
13/9/2019	2,3600	0,00%	2,3400	2,4000	2,2000	250	574,40
12/9/2019	2,3600	0,00%	2,3600	2,3600	2,3600		,00
11/9/2019	2,3600	0,00%	2,3600	2,3600	2,3600		,00
10/9/2019	2,3600	0,00%	2,3600	2,3600	2,3600		,00
09/9/2019	2,3600	0,00%	2,3600	2,3600	2,3600		,00
06/9/2019	2,3600	0,00%	2,3600	2,3600	2,3600		,00
05/9/2019	2,3600	7,27%	2,3800	2,3800	2,3600	50	118,60
04/9/2019	2,2000	0,00%	2,2000	2,2600	2,2000	2.386	5.264,20
03/9/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
02/9/2019	2,2000	0,00%	2,2000	2,2000	2,2000	650	1.430,00
30/8/2019	2,2000	-5,98%	2,2000	2,2000	2,2000	400	880,00
29/8/2019	2,3400	0,00%	2,3400	2,3400	2,3400		,00
28/8/2019	2,3400	-1,68%	2,3400	2,3400	2,3400	100	234,00
27/8/2019	2,3800	2,59%	2,3800	2,3800	2,3800	20	47,60
26/8/2019	2,3200	-0,85%	2,3200	2,3200	2,3200	42	97,44
23/8/2019	2,3400	0,00%	2,3400	2,3400	2,3400		,00
22/8/2019	2,3400	0,00%	2,3400	2,3400	2,3400		,00
21/8/2019	2,3400	3,54%	2,3400	2,3400	2,3400	30	70,20
20/8/2019	2,2600	0,00%	2,2600	2,2600	2,2600		,00
19/8/2019	2,2600	7,62%	2,2600	2,2600	2,2600	110	248,60
16/8/2019	2,1000	-11,02%	2,1400	2,1400	2,1000	200	424,00
14/8/2019	2,3600	4,42%	2,3600	2,3600	2,3600	120	283,20
13/8/2019	2,2600	0,00%	2,2600	2,2600	2,2600		,00
12/8/2019	2,2600	-0,88%	2,2200	2,2800	2,2200	200	452,60
09/8/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
08/8/2019	2,2800	-0,87%	2,2800	2,2800	2,2800	150	342,00
07/8/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
06/8/2019	2,3000	0,00%	2,2000	2,3000	2,2000	520	1.166,00
05/8/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
02/8/2019	2,3000	0,00%	2,3000	2,3000	2,3000	743	1.708,90
01/8/2019	2,3000	-2,54%	2,3000	2,3000	2,3000	2.920	6.716,00
31/7/2019	2,3600	4,42%	2,2600	2,3600	2,2600	17.276	39.373,80
30/7/2019	2,2600	0,00%	2,2600	2,2600	2,2600		,00
29/7/2019	2,2600	-1,74%	2,3000	2,3000	2,2600	91	206,10
26/7/2019	2,3000	0,00%	2,3000	2,3000	2,3000		,00
25/7/2019	2,3000	5,50%	2,2000	2,3400	2,1800	1.350	3.093,74
24/7/2019	2,1800	0,00%	2,1800	2,1800	2,1800	592	1.290,56
23/7/2019	2,1800	-2,68%	2,2600	2,2600	2,1800	500	1.102,00
22/7/2019	2,2400	0,00%	2,2400	2,2400	2,2400		,00
19/7/2019	2,2400	-0,88%	2,1000	2,3000	2,0600	1.110	2.485,30
18/7/2019	2,2600	-1,74%	2,2600	2,2600	2,2600	800	1.808,00
17/7/2019	2,3000	-1,71%	2,3000	2,3000	2,3000	1.250	2.875,00
16/7/2019	2,3400	0,00%	2,3400	2,3400	2,3400	30	70,20
15/7/2019	2,3400	-1,68%	2,3400	2,3400	2,3400	1.250	2.925,00
12/7/2019	2,3800	0,00%	2,3800	2,3800	2,3800		,00
11/7/2019	2,3800	0,00%	2,3800	2,3800	2,3800		,00
10/7/2019	2,3800	4,39%	2,2800	2,3800	2,2800	140	328,20
09/7/2019	2,2800	0,00%	2,2800	2,2800	2,2800	12	27,36
08/7/2019	2,2800	-2,56%	2,2800	2,2800	2,2800	1.194	2.722,32
05/7/2019	2,3400	0,00%	2,3400	2,3400	2,3400	127	297,18
04/7/2019	2,3400	0,00%	2,3400	2,3400	2,3400	250	585,00
03/7/2019	2,3400	6,36%	2,2000	2,3400	2,2000	2.391	5.398,90
02/7/2019	2,2000	2,80%	2,1400	2,2200	2,1400	4.155	9.087,86
01/7/2019	2,1400	-2,73%	2,2000	2,2000	2,1000	53.810	113.305,20
28/6/2019	2,2000	4,76%	2,2000	2,2000	2,2000	120	264,00
27/6/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
26/6/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
25/6/2019	2,1000	0,00%	2,1600	2,1600	2,0400	1.150	2.418,00
24/6/2019	2,1000	2,94%	2,1600	2,1600	2,1000	1.280	2.692,80
21/6/2019	2,0400	-2,86%	2,0200	2,0400	2,0200	500	1.014,00
20/6/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
19/6/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
18/6/2019	2,1000	0,00%	2,1000	2,1400	2,1000	220	463,68
14/6/2019	2,1000	2,94%	2,1000	2,1000	2,1000	130	273,00
13/6/2019	2,0400	0,00%	2,0400	2,0400	2,0400		,00
12/6/2019	2,0400	0,00%	2,0400	2,0400	2,0400		,00
11/6/2019	2,0400	-2,86%	2,0400	2,0400	2,0400	300	612,00
10/6/2019	2,1000	-0,94%	2,1600	2,1800	2,0600	1.600	3.366,40
07/6/2019	2,1200	3,92%	2,1000	2,1200	2,1000	501	1.058,54
06/6/2019	2,0400	-4,67%	2,1200	2,1200	2,0200	1.540	3.164,34
05/6/2019	2,1400	5,94%	2,0200	2,1400	2,0000	750	1.523,62
04/6/2019	2,0200	-0,98%	2,0200	2,1200	2,0000	2.800	5.652,60
03/6/2019	2,0400	3,03%	2,0000	2,1200	2,0000	1.351	2.762,00
31/5/2019	1,9800	-10,00%	2,0200	2,0400	1,9700	4.790	9.577,60
30/5/2019	2,2000	8,91%	2,2000	2,2000	2,2000	40	88,00
29/5/2019	2,0200	0,00%	2,0200	2,0200	2,0200	649	1.310,98
28/5/2019	2,0200	0,00%	2,0000	2,0400	2,0000	750	1.510,00
27/5/2019	2,0200	-6,48%	2,1400	2,1400	2,0200	2.910	6.146,20
24/5/2019	2,1600	0,00%	2,1600	2,1600	2,1600	1	2,16
23/5/2019	2,1600	2,86%	2,1600	2,1600	2,1600	107	231,12
22/5/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
21/5/2019	2,1000	5,00%	2,0000	2,1000	2,0000	551	1.105,60
20/5/2019	2,0000	11,73%	2,0000	2,0000	2,0000	124	248,00
17/5/2019	1,7900	-12,25%	1,6100	2,0000	1,6100	2.185	3.911,20
16/5/2019	2,0400	5,70%	1,8100	2,0400	1,8100	265	536,85
15/5/2019	1,9300	-8,10%	1,8700	1,9300	1,8700	1.965	3.784,00
14/5/2019	2,1000	0,00%	1,8500	2,1000	1,8500	120	247,00
13/5/2019	2,1000	0,96%	2,1000	2,1000	2,1000	120	252,00
10/5/2019	2,0800	7,22%	1,7900	2,0800	1,7900	330	657,40
09/5/2019	1,9400	-2,51%	2,0000	2,0000	1,9200	740	1.437,60
08/5/2019	1,9900	-9,55%	1,9500	1,9900	1,8600	325	633,75
07/5/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
06/5/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
03/5/2019	2,2000	-3,51%	2,2000	2,2000	2,2000	1	2,20
02/5/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
30/4/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
25/4/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
24/4/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
23/4/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
18/4/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
17/4/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
16/4/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
15/4/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
12/4/2019	2,2800	0,00%	2,2800	2,2800	2,2800	250	570,00
11/4/2019	2,2800	3,64%	2,2800	2,2800	2,2800	250	570,00
10/4/2019	2,2000	0,00%	2,2000	2,3800	2,2000	195	429,00
09/4/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
08/4/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
05/4/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
04/4/2019	2,2000	-9,09%	2,1800	2,2800	2,1800	1.500	3.276,00
03/4/2019	2,4200	9,01%	2,4400	2,4400	2,4200	300	730,00
02/4/2019	2,2200	0,00%	2,2200	2,2200	2,2200	10.300	22.866,00
01/4/2019	2,2200	0,00%	2,2200	2,2200	2,2200		,00
29/3/2019	2,2200	-2,63%	2,1000	2,2200	2,1000	8.400	17.702,00
28/3/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
27/3/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
26/3/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
22/3/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
21/3/2019	2,2800	0,00%	2,2000	2,2000	2,2000	25	55,00
20/3/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
19/3/2019	2,2800	0,00%	2,0600	2,0600	2,0600	4	8,00
18/3/2019	2,2800	9,62%	2,2800	2,2800	2,2800	300	684,00
15/3/2019	2,0800	0,00%	2,0800	2,0800	2,0800		,00
14/3/2019	2,0800	0,00%	2,0800	2,0800	2,0800		,00
13/3/2019	2,0800	0,00%	2,0800	2,0800	2,0800		,00
12/3/2019	2,0800	4,00%	2,0800	2,0800	2,0800	125	260,00
08/3/2019	2,0000	-0,99%	2,0000	2,0000	2,0000	1.160	2.320,00
07/3/2019	2,0200	0,00%	2,0200	2,0200	2,0200	500	1.010,00
06/3/2019	2,0200	-3,81%	2,0200	2,0200	2,0200	500	1.010,00
05/3/2019	2,1000	0,00%	2,0800	2,1000	2,0800	7.070	14.807,00
04/3/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
01/3/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
28/2/2019	2,1000	1,94%	2,1000	2,1000	2,1000	130	273,00
27/2/2019	2,0600	-1,90%	2,0600	2,0600	2,0600	1.975	4.068,00
26/2/2019	2,1000	0,00%	2,1200	2,1200	2,1200	25	53,00
25/2/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
22/2/2019	2,1000	0,00%	2,2800	2,2800	2,2800	14	31,00
21/2/2019	2,1000	0,00%	2,1000	2,1000	2,1000	6	12,00
20/2/2019	2,1000	0,00%	2,1000	2,1000	2,1000		,00
19/2/2019	2,1000	-2,78%	2,1000	2,1200	2,1000	4.000	8.400,00
18/2/2019	2,1600	0,00%	2,1600	2,1600	2,1600		,00
15/2/2019	2,1600	0,00%	2,1600	2,1600	2,1600		,00
14/2/2019	2,1600	0,00%	2,1600	2,1600	2,1600	400	864,00
13/2/2019	2,1600	2,86%	2,0800	2,3000	2,0800	1.860	3.880,00
12/2/2019	2,1000	-4,55%	2,1000	2,1000	2,1000	500	1.050,00
11/2/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
08/2/2019	2,2000	0,00%	2,1600	2,1600	2,1600	80	172,80
07/2/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
06/2/2019	2,2000	0,00%	2,2000	2,2000	2,2000		,00
05/2/2019	2,2000	10,00%	2,0800	2,2000	2,0800	316	685,60
04/2/2019	2,0000	0,00%	2,0000	2,2000	2,0000	1.505	3.010,20
01/2/2019	2,0000	0,00%	2,0000	2,0000	2,0000		,00
31/1/2019	2,0000	0,00%	2,0600	2,0600	2,0000	800	1.603,00
30/1/2019	2,0000	0,00%	2,0000	2,0000	2,0000		,00
29/1/2019	2,0000	0,00%	2,0000	2,0000	2,0000		,00
28/1/2019	2,0000	0,00%	2,0000	2,0000	2,0000		,00
25/1/2019	2,0000	0,00%	2,0000	2,0000	1,9500	420	838,50
24/1/2019	2,0000	0,00%	2,0000	2,0000	2,0000		,00
23/1/2019	2,0000	-0,99%	2,0000	2,0000	2,0000	1.000	2.000,00
22/1/2019	2,0200	4,66%	2,0000	2,1000	2,0000	338	685,06
21/1/2019	1,9300	0,00%	1,9300	1,9300	1,9300		,00
18/1/2019	1,9300	0,00%	1,9300	1,9300	1,9300		,00
17/1/2019	1,9300	-3,50%	1,9300	1,9300	1,9300	149	287,57
16/1/2019	2,0000	0,00%	2,0000	2,0000	2,0000		,00
15/1/2019	2,0000	0,00%	2,0000	2,0000	2,0000	6.015	12.030,00
14/1/2019	2,0000	0,00%	2,0000	2,0000	2,0000	7.000	14.000,00
11/1/2019	2,0000	0,00%	1,9900	1,9900	1,9900	39	77,61
10/1/2019	2,0000	-5,66%	1,9200	2,0000	1,9100	2.000	3.839,00
09/1/2019	2,1200	0,00%	2,3200	2,3200	2,3200	40	92,80
08/1/2019	2,1200	0,00%	2,1200	2,1200	2,1200		,00
07/1/2019	2,1200	0,00%	2,1200	2,1200	2,1200		,00
04/1/2019	2,1200	9,28%	2,1200	2,1200	2,1200	110	233,20
03/1/2019	1,9400	-5,83%	2,1000	2,1000	1,8600	392	743,20
02/1/2019	2,0600	0,00%	2,0600	2,0600	2,0600		,00
31/12/2018	2,0600	0,00%	2,0600	2,0600	2,0600		,00
28/12/2018	2,0600	0,00%	2,0600	2,0600	2,0600		,00
27/12/2018	2,0600	0,00%	2,0600	2,0600	2,0600		,00
21/12/2018	2,0600	0,00%	2,0600	2,0600	2,0600		,00
20/12/2018	2,0600	0,00%	2,1600	2,1600	2,1600	4	8,00
19/12/2018	2,0600	0,00%	2,0600	2,0600	2,0600		,00
18/12/2018	2,0600	0,00%	2,0600	2,0600	2,0600		,00
17/12/2018	2,0600	0,00%	2,0600	2,0600	2,0600		,00
14/12/2018	2,0600	0,00%	2,0600	2,0600	2,0600		,00
13/12/2018	2,0600	0,00%	2,0600	2,0600	2,0600		,00
12/12/2018	2,0600	7,85%	2,0600	2,0600	2,0600	495	1.019,00
11/12/2018	1,9100	0,00%	1,9100	1,9100	1,9100		,00
10/12/2018	1,9100	0,00%	1,9100	1,9100	1,9100		,00
07/12/2018	1,9100	0,00%	2,0000	2,0000	2,0000	94	188,00
06/12/2018	1,9100	0,00%	1,9100	1,9100	1,9100		,00
05/12/2018	1,9100	0,00%	1,9100	1,9100	1,9100		,00
04/12/2018	1,9100	0,00%	1,9900	1,9900	1,9900	1	1,00
03/12/2018	1,9100	0,53%	2,0600	2,0600	1,9100	643	1.228,00
30/11/2018	1,9000	-9,52%	1,9200	1,9200	1,9000	150	285,00
29/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
28/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
27/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000	200	420,00
26/11/2018	2,1000	0,00%	1,9400	1,9400	1,9400	15	29,00
23/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000	1	2,00
22/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
21/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
20/11/2018	2,1000	9,38%	2,1000	2,1000	2,1000	500	1.050,00
19/11/2018	1,9200	0,00%	1,9200	1,9200	1,9200		,00
16/11/2018	1,9200	0,00%	1,9200	1,9200	1,9200	150	288,00
15/11/2018	1,9200	0,00%	1,9200	1,9200	1,9200	944	1.812,00
14/11/2018	1,9200	-8,57%	1,9200	2,0000	1,9200	615	1.182,00
13/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
12/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
09/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
08/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
07/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
06/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
05/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
02/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
01/11/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
31/10/2018	2,1000	0,00%	2,1000	2,1000	2,1000		,00
30/10/2018	2,1000	0,00%	2,0200	2,0200	1,9600	15	30,00
29/10/2018	2,1000	-3,67%	2,0200	2,1000	2,0200	1.356	2.846,00
26/10/2018	2,1800	0,00%	2,0200	2,0200	2,0200	60	121,00
25/10/2018	2,1800	-0,91%	2,2000	2,2800	2,0000	150	327,00
24/10/2018	2,2000	0,00%	2,0000	2,0200	2,0000	31	62,00
23/10/2018	2,2000	-3,51%	2,2000	2,2000	2,2000	130	286,00
22/10/2018	2,2800	0,00%	2,2800	2,2800	2,2800		,00
19/10/2018	2,2800	0,00%	2,2800	2,2800	2,2800		,00
18/10/2018	2,2800	0,00%	2,2800	2,2800	2,2800		,00
17/10/2018	2,2800	0,00%	2,2800	2,2800	2,2800		,00
16/10/2018	2,2800	0,00%	2,2800	2,2800	2,2800		,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	2,0400	904.752
ΜΟΥΖΚ	0,6300	5,88 %	0,0350	2.250
ΡΕΒΟΙΛ	1,8200	5,20 %	0,0900	172.578
ΝΑΚΑΣ	3,7000	4,52 %	0,1600	517
DIMAND	11,6500	4,02 %	0,4500	63.989
ΣΑΝΜΕΖΖ	0,1970	3,47 %	0,0066	41.133
ΙΝΤΚΑ	3,7200	3,19 %	0,1150	220.185
ACAG	6,4700	3,03 %	0,1900	57.401
ΚΟΥΑΛ	1,3600	3,03 %	0,0400	158.826
ΕΤΕ	14,6400	2,49 %	0,3550	3.344.483

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,5000	-9,72 %	-0,7000	305
ΝΤΟΠΛΕΡ	0,8350	-5,11 %	-0,0450	18.372
ΕΛΙΝ	2,4600	-4,28 %	-0,1100	23.275
ΜΙΝ	0,7340	-3,17 %	-0,0240	3.091
ΙΛΥΔΑ	5,1200	-3,03 %	-0,1600	18.590
ΓΕΒΚΑ	2,3500	-2,49 %	-0,0600	15.771
QLCO	6,4700	-2,12 %	-0,1400	66.372
ΑΛΦΑ	3,9080	-2,06 %	-0,0820	8.358.934
ΑΤΤΙΚΑ	1,9400	-2,02 %	-0,0400	15.433
ΟΡΙΛΙΝΑ	0,8400	-1,87 %	-0,0160	17.700

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,6400	2,49 %	0,3550	48.251.853
ΠΕΙΡ	7,8900	0,54 %	0,0420	36.256.548
ΑΛΦΑ	3,9080	-2,06 %	-0,0820	32.724.720
ΕΥΡΩΒ	3,8000	0,26 %	0,0100	25.671.523
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	2,0400	24.218.304
TITC	55,1000	0,00 %	0,0000	10.475.005
ΜΠΕΛΑ	27,6200	-0,29 %	-0,0800	10.275.693
ΔΕΗ	18,2000	0,28 %	0,0500	9.058.726
ΟΠΑΠ	18,1600	-0,66 %	-0,1200	8.909.137
MTLN	43,5000	0,74 %	0,3200	7.297.303

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9080	-2,06 %	8.358.934	32,72εκ.
ΕΥΡΩΒ	3,8000	0,26 %	6.782.371	25,67εκ.
ΠΕΙΡ	7,8900	0,54 %	4.616.675	36,26εκ.
ΕΤΕ	14,6400	2,49 %	3.344.483	48,25εκ.
ΙΝΛΟΤ	1,0780	-0,37 %	1.484.162	1,60εκ.
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	904.752	24,22εκ.
ΚΑΙΡΟΜΕΖ	0,4625	1,20 %	774.881	362,3χιλ.
BOCHGR	8,5400	1,67 %	651.645	5,53εκ.
ΑΒΑΞ	3,2300	1,25 %	604.262	1,96εκ.
ΔΕΗ	18,2000	0,28 %	497.687	9,06εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	904.752	0,87 %
ΡΕΒΟΙΛ	1,8200	5,20 %	172.578	0,79 %
ΕΚΤΕΡ	3,7850	0,93 %	177.915	0,64 %
ΚΟΥΑΛ	1,3600	3,03 %	158.826	0,45 %
EIS	1,9640	-1,50 %	68.468	0,45 %
ΑΒΑΞ	3,2300	1,25 %	604.262	0,41 %
ΠΑΠ	3,8000	0,26 %	103.097	0,38 %
ΠΕΙΡ	7,8900	0,54 %	4.616.675	0,37 %
ΕΤΕ	14,6400	2,49 %	3.344.483	0,37 %
ΑΛΦΑ	3,9080	-2,06 %	8.358.934	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,7800	0,65 %	3.336	9,03 %
ΠΑΙΡ	0,9380	-1,26 %	5.372	8,84 %
ΓΕΚΤΕΡΝΑ	27,5400	8,00 %	904.752	8,24 %
ΝΤΟΠΛΕΡ	0,8350	-5,11 %	18.372	6,82 %
ΜΑΣΤΙΧΑ	1,4800	0,00 %	940	6,76 %
DIMAND	11,6500	4,02 %	63.989	6,70 %
ΜΙΝ	0,7340	-3,17 %	3.091	6,60 %
ΝΑΚΑΣ	3,7000	4,52 %	517	5,65 %
ΡΕΒΟΙΛ	1,8200	5,20 %	172.578	5,49 %
ΚΡΙ	19,9600	-0,94 %	23.413	5,26 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%