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
08/9/2025	2,4200	4,31%	2,2800	2,4200	2,2600	5.910	13.608,60
05/9/2025	2,3200	-7,94%	2,3200	2,3200	2,3200	532	1.234,24
04/9/2025	2,5200	0,00%	2,5200	2,5200	2,5200		,00
03/9/2025	2,5200	4,13%	2,5000	2,5200	2,5000	815	2.045,80
02/9/2025	2,4200	1,68%	2,4800	2,5200	2,3400	1.100	2.654,68
01/9/2025	2,3800	-0,83%	2,3600	2,4600	2,3600	1.755	4.180,30
29/8/2025	2,4000	0,84%	2,3800	2,5200	2,3800	3.335	8.020,80
28/8/2025	2,3800	-1,65%	2,4400	2,4600	2,3400	2.007	4.776,52
27/8/2025	2,4200	1,68%	2,4400	2,4800	2,3600	3.279	7.936,06
26/8/2025	2,3800	-5,56%	2,3800	2,3800	2,3800	780	1.856,40
25/8/2025	2,5200	2,44%	2,5200	2,5200	2,5200	265	667,80
22/8/2025	2,4600	5,13%	2,4000	2,5000	2,4000	1.480	3.651,40
21/8/2025	2,3400	2,63%	2,3000	2,4800	2,3000	1.113	2.604,36
20/8/2025	2,2800	-0,87%	2,3000	2,3200	2,2800	667	1.531,94
19/8/2025	2,3000	3,60%	2,2400	2,3200	2,2200	2.564	5.779,24
18/8/2025	2,2200	-0,89%	2,2200	2,2800	2,2200	2.219	4.946,60
14/8/2025	2,2400	-2,61%	2,2400	2,2800	2,2400	1.243	2.792,56
13/8/2025	2,3000	0,00%	2,2800	2,3200	2,2400	2.119	4.814,72
12/8/2025	2,3000	1,77%	2,3000	2,3000	2,3000	8	18,40
11/8/2025	2,2600	-0,88%	2,2200	2,2800	2,2200	1.850	4.114,98
08/8/2025	2,2800	2,70%	2,3000	2,3000	2,2200	182	416,44
07/8/2025	2,2200	-3,48%	2,2400	2,2400	2,2200	675	1.500,50
06/8/2025	2,3000	0,88%	2,3000	2,3200	2,3000	1.100	2.537,16
05/8/2025	2,2800	0,88%	2,2000	2,2800	2,1600	1.315	2.878,48
04/8/2025	2,2600	0,89%	2,1800	2,2600	2,1800	1.467	3.304,38
01/8/2025	2,2400	-2,61%	2,2400	2,2400	2,2400	50	112,00
31/7/2025	2,3000	0,00%	2,3000	2,3200	2,2600	2.100	4.838,00
30/7/2025	2,3000	3,60%	2,2000	2,3000	2,2000	789	1.754,06
29/7/2025	2,2200	-3,48%	2,2200	2,2200	2,2200	250	555,00
28/7/2025	2,3000	-1,71%	2,3000	2,3000	2,2200	4.750	10.684,00
25/7/2025	2,3400	-3,31%	2,2600	2,3400	2,2200	2.565	5.816,66
24/7/2025	2,4200	0,00%	2,4600	2,4800	2,4200	475	1.162,50
23/7/2025	2,4200	-0,82%	2,4400	2,4400	2,4000	1.125	2.725,00
22/7/2025	2,4400	1,67%	2,4200	2,4600	2,3200	7.701	18.556,74
21/7/2025	2,4000	0,84%	2,3800	2,4400	2,3800	6.795	16.338,80
18/7/2025	2,3800	3,48%	2,3600	2,3800	2,2800	4.026	9.442,18
17/7/2025	2,3000	0,88%	2,3000	2,3200	2,2800	6.900	15.839,04
16/7/2025	2,2800	0,88%	2,2800	2,3000	2,2600	8.172	18.617,04
15/7/2025	2,2600	2,73%	2,2000	2,2600	2,2000	3.750	8.407,30
14/7/2025	2,2000	-0,90%	2,2000	2,2400	2,2000	4.600	10.138,08
11/7/2025	2,2200	1,83%	2,2000	2,2200	2,2000	3.900	8.626,96
10/7/2025	2,1800	3,81%	2,1600	2,2000	2,1400	3.685	8.042,52
09/7/2025	2,1000	1,94%	2,1000	2,1400	2,1000	3.879	8.203,86
08/7/2025	2,0600	-0,96%	2,0800	2,1000	2,0600	4.584	9.519,04
07/7/2025	2,0800	0,97%	2,0600	2,1000	2,0600	2.400	5.010,00
04/7/2025	2,0600	0,00%	2,0600	2,0600	2,0600	100	206,00
03/7/2025	2,0600	0,98%	2,0200	2,0600	2,0000	49.022	98.190,32
02/7/2025	2,0400	0,00%	2,0600	2,0600	2,0200	2.201	4.453,66
01/7/2025	2,0400	0,99%	2,0400	2,0400	2,0400	75	153,00
30/6/2025	2,0200	-1,94%	2,0600	2,0600	2,0000	792	1.601,52
27/6/2025	2,0600	0,00%	2,0600	2,0600	2,0200	681	1.396,26
26/6/2025	2,0600	1,98%	2,0400	2,0600	2,0400	317	649,90
25/6/2025	2,0200	-0,98%	2,0200	2,0400	1,9600	2.248	4.514,30
24/6/2025	2,0400	0,99%	2,0400	2,0400	2,0400	2	4,08
23/6/2025	2,0200	0,00%	2,0200	2,0200	2,0200		,00
20/6/2025	2,0200	-2,88%	2,0200	2,0400	1,9600	2.242	4.410,76
19/6/2025	2,0800	0,97%	2,0800	2,0800	2,0200	7	14,50
18/6/2025	2,0600	1,98%	2,0400	2,0600	2,0400	1.505	3.070,26
17/6/2025	2,0200	2,54%	2,0000	2,0200	2,0000	791	1.596,54
16/6/2025	1,9700	-1,01%	1,9800	1,9900	1,9700	1.333	2.642,91
13/6/2025	1,9900	0,00%	2,0400	2,0400	1,9400	3.476	6.766,20
12/6/2025	1,9900	-2,45%	2,0000	2,0200	1,9400	5.782	11.419,56
11/6/2025	2,0400	-0,97%	2,0600	2,0600	2,0200	1.227	2.506,58
10/6/2025	2,0600	0,98%	2,0600	2,0600	2,0600	5	10,30
06/6/2025	2,0400	0,00%	2,0400	2,0800	2,0000	1.417	2.860,78
05/6/2025	2,0400	-0,97%	2,0200	2,0400	2,0000	4.412	8.840,70
04/6/2025	2,0600	-1,90%	2,0800	2,0800	2,0000	37.465	75.138,22
03/6/2025	2,1000	-4,55%	2,1800	2,2000	2,0800	1.890	3.989,26
02/6/2025	2,2000	0,00%	2,2000	2,2000	2,2000		,00
30/5/2025	2,2000	0,00%	2,2000	2,2000	2,2000		,00
29/5/2025	2,2000	1,85%	2,1800	2,2000	2,1800	311	681,10
28/5/2025	2,1600	-1,82%	2,1600	2,1600	2,1600	505	1.090,80
27/5/2025	2,2000	0,92%	2,1800	2,2000	2,1800	158	346,84
26/5/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
23/5/2025	2,1800	0,93%	2,1600	2,1800	2,0600	1.047	2.223,46
22/5/2025	2,1600	0,93%	2,1600	2,1600	2,1600	5	10,80
21/5/2025	2,1400	0,00%	2,1000	2,1600	2,1000	309	658,54
20/5/2025	2,1400	0,00%	2,1400	2,1400	2,1400		,00
19/5/2025	2,1400	0,00%	2,1400	2,1400	2,1400		,00
16/5/2025	2,1400	0,00%	2,1400	2,1400	2,1400		,00
15/5/2025	2,1400	-0,93%	2,1400	2,1400	2,1200	106	226,52
14/5/2025	2,1600	0,00%	2,1000	2,1600	2,1000	1.021	2.145,36
13/5/2025	2,1600	2,86%	2,1600	2,1600	2,1600	10	21,60
12/5/2025	2,1000	0,00%	2,1600	2,1600	2,1000	215	452,10
09/5/2025	2,1000	0,96%	2,1200	2,1200	2,0800	766	1.603,68
08/5/2025	2,0800	-0,95%	2,0800	2,0800	2,0400	3.426	7.075,30
07/5/2025	2,1000	1,94%	2,0800	2,1400	2,0800	1.502	3.155,78
06/5/2025	2,0600	-0,96%	2,0600	2,0600	2,0600	10	20,60
05/5/2025	2,0800	2,97%	2,0200	2,0800	2,0200	160	327,10
02/5/2025	2,0200	-3,81%	2,1200	2,1200	2,0000	8.014	16.140,06
30/4/2025	2,1000	-2,78%	2,0600	2,1000	2,0000	9.612	19.747,32
29/4/2025	2,1600	-2,70%	2,1600	2,2200	2,1000	2.475	5.285,00
28/4/2025	2,2200	0,00%	2,2200	2,2200	2,2200		,00
25/4/2025	2,2200	0,00%	2,2200	2,2200	2,2200	2	4,44
24/4/2025	2,2200	0,00%	2,2200	2,2200	2,2200		,00
23/4/2025	2,2200	0,00%	2,2200	2,2200	2,2200	206	457,32
22/4/2025	2,2200	0,91%	2,1800	2,2200	2,1800	5.940	12.954,38
17/4/2025	2,2000	0,00%	2,2000	2,2000	2,2000		,00
16/4/2025	2,2000	-1,79%	2,2000	2,2000	2,2000	25	55,00
15/4/2025	2,2400	0,00%	2,2400	2,2400	2,2400		,00
14/4/2025	2,2400	0,00%	2,2400	2,2400	2,2400		,00
11/4/2025	2,2400	1,82%	2,1000	2,2400	2,0800	10.146	21.549,40
10/4/2025	2,2000	2,80%	2,2400	2,3000	2,1600	1.378	3.032,52
09/4/2025	2,1400	-9,32%	2,1400	2,1400	2,1400	495	1.059,30
08/4/2025	2,3600	7,27%	2,3600	2,3600	2,3600	250	590,00
07/4/2025	2,2000	-2,65%	2,0800	2,2000	2,0600	222	462,70
04/4/2025	2,2600	-1,74%	2,2400	2,2600	2,2200	5.626	12.588,42
03/4/2025	2,3000	-0,86%	2,3000	2,3000	2,2400	206	473,74
02/4/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
01/4/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
31/3/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
28/3/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
27/3/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
26/3/2025	2,3200	0,87%	2,2600	2,3200	2,2600	2.004	4.607,28
24/3/2025	2,3000	-2,54%	2,3000	2,3000	2,3000	530	1.219,00
21/3/2025	2,3600	0,85%	2,3600	2,3600	2,3600	1.000	2.360,00
20/3/2025	2,3400	0,00%	2,3400	2,3400	2,3400		,00
19/3/2025	2,3400	0,00%	2,3400	2,3400	2,3400		,00
18/3/2025	2,3400	-0,85%	2,3600	2,3600	2,3000	298	695,44
17/3/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
14/3/2025	2,3600	0,00%	2,3000	2,3800	2,3000	200	472,06
13/3/2025	2,3600	2,61%	2,3200	2,3800	2,3200	300	708,00
12/3/2025	2,3000	-4,96%	2,3600	2,3600	2,3000	70	162,20
11/3/2025	2,4200	0,00%	2,4200	2,4200	2,4200		,00
10/3/2025	2,4200	0,00%	2,4200	2,4200	2,4200		,00
07/3/2025	2,4200	0,00%	2,4200	2,4200	2,4200	5	12,10
06/3/2025	2,4200	0,00%	2,4200	2,4200	2,4200		,00
05/3/2025	2,4200	1,68%	2,4200	2,4200	2,4200	6	14,52
04/3/2025	2,3800	0,00%	2,3800	2,3800	2,3800		,00
28/2/2025	2,3800	0,00%	2,3800	2,3800	2,3800		,00
27/2/2025	2,3800	0,00%	2,3800	2,3800	2,3800		,00
26/2/2025	2,3800	0,85%	2,4000	2,4000	2,3600	1.773	4.208,40
25/2/2025	2,3600	-4,07%	2,3600	2,3600	2,3600	1.500	3.540,00
24/2/2025	2,4600	-0,81%	2,4600	2,4600	2,4600	200	492,00
21/2/2025	2,4800	3,33%	2,4200	2,5000	2,4200	4.420	10.936,70
20/2/2025	2,4000	-1,64%	2,4000	2,4200	2,4000	25.439	61.073,80
19/2/2025	2,4400	3,39%	2,2200	2,4400	2,2200	905	2.025,42
18/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600	100	236,00
17/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
14/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
13/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
12/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
11/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
10/2/2025	2,3600	0,00%	2,3600	2,3600	2,3600		,00
07/2/2025	2,3600	0,85%	2,3400	2,3600	2,3400	200	470,20
06/2/2025	2,3400	2,63%	2,2600	2,4000	2,2400	1.550	3.520,46
05/2/2025	2,2800	0,00%	2,2800	2,2800	2,2800		,00
04/2/2025	2,2800	0,00%	2,2800	2,2800	2,2800		,00
03/2/2025	2,2800	-4,20%	2,2800	2,3800	2,2800	55	125,90
31/1/2025	2,3800	1,71%	2,3400	2,4000	2,3400	2.755	6.533,42
30/1/2025	2,3400	5,41%	2,4000	2,4000	2,3000	1.541	3.624,66
29/1/2025	2,2200	-4,31%	2,2400	2,3000	2,1800	3.850	8.532,68
28/1/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
27/1/2025	2,3200	0,00%	2,3200	2,3200	2,3200		,00
24/1/2025	2,3200	-3,33%	2,3400	2,3400	2,2600	2.086	4.780,44
23/1/2025	2,4000	2,56%	2,3800	2,4000	2,3600	2.182	5.217,16
22/1/2025	2,3400	3,54%	2,3000	2,3800	2,3000	7.662	17.880,98
21/1/2025	2,2600	-1,74%	2,3000	2,4400	2,2600	6.349	14.861,64
20/1/2025	2,3000	5,50%	2,2400	2,3200	2,2400	327	744,36
17/1/2025	2,1800	0,00%	2,1800	2,1800	2,1800		,00
16/1/2025	2,1800	-0,91%	2,1800	2,1800	2,1800	1.500	3.270,00
15/1/2025	2,2000	0,00%	2,1600	2,2800	2,1600	626	1.373,42
14/1/2025	2,2000	-1,79%	2,3200	2,3400	2,2000	2.180	4.816,20
13/1/2025	2,2400	-0,88%	2,2400	2,2600	2,2400	3.185	7.139,40
10/1/2025	2,2600	0,00%	2,2600	2,2600	2,2600	250	565,00
09/1/2025	2,2600	-1,74%	2,2800	2,2800	2,2600	384	871,52
08/1/2025	2,3000	0,00%	2,3000	2,3000	2,3000	63	144,90
07/1/2025	2,3000	2,68%	2,3000	2,3200	2,3000	378	870,90
03/1/2025	2,2400	0,00%	2,2400	2,2400	2,2400		,00
02/1/2025	2,2400	1,82%	2,1600	2,2600	2,1600	1.142	2.545,44
31/12/2024	2,2000	0,00%	2,2600	2,2600	2,2600	200	452,00
30/12/2024	2,2000	0,00%	2,2600	2,2800	2,2600	170	386,00
27/12/2024	2,2000	0,92%	2,3000	2,3200	2,1400	1.777	3.921,08
24/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
23/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
20/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
19/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800	50	109,00
18/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
17/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
16/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
13/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
12/12/2024	2,1800	0,00%	2,2200	2,2400	2,2200	200	446,00
11/12/2024	2,1800	0,00%	2,1800	2,1800	2,1800		,00
10/12/2024	2,1800	0,00%	2,2000	2,2000	2,2000	167	367,40
09/12/2024	2,1800	1,87%	2,1800	2,2200	2,1800	5.160	11.254,80
06/12/2024	2,1400	0,00%	2,1200	2,1400	2,1000	2.539	5.349,52
05/12/2024	2,1400	0,00%	2,1400	2,1400	2,1400		,00
04/12/2024	2,1400	1,90%	2,1400	2,1400	2,1400	989	2.116,46
03/12/2024	2,1000	0,00%	2,1000	2,1400	2,1000	380	799,40
02/12/2024	2,1000	-4,55%	2,1600	2,2000	2,1000	1.149	2.437,84
29/11/2024	2,2000	0,00%	2,2000	2,2000	2,2000	1.000	2.200,00
28/11/2024	2,2000	4,76%	2,1600	2,2200	2,1600	811	1.776,76
27/11/2024	2,1000	0,00%	2,1200	2,1200	2,1000	2.199	4.626,50
26/11/2024	2,1000	2,94%	2,1000	2,1000	2,0800	4.667	9.797,36
25/11/2024	2,0400	0,00%	2,0800	2,0800	2,0800	126	262,08
22/11/2024	2,0400	0,00%	2,0400	2,1000	2,0400	570	1.164,00
21/11/2024	2,0400	0,00%	2,0600	2,0800	2,0600	120	247,60
20/11/2024	2,0400	0,00%	2,1000	2,1000	2,1000	47	98,70
19/11/2024	2,0400	-2,86%	2,0400	2,0400	2,0400	550	1.122,00
18/11/2024	2,1000	0,00%	2,1000	2,1000	2,1000		,00
15/11/2024	2,1000	0,00%	2,1000	2,1000	2,1000	356	747,60
14/11/2024	2,1000	0,00%	2,1000	2,1000	2,1000	1.448	3.040,80
13/11/2024	2,1000	0,00%	2,1000	2,1000	2,0800	12.661	26.587,10
12/11/2024	2,1000	0,00%	2,1000	2,1000	2,1000	200	420,00
11/11/2024	2,1000	0,96%	2,1000	2,1600	2,1000	2.680	5.629,20
08/11/2024	2,0800	-0,95%	2,1000	2,1600	2,0800	9.497	19.927,42
07/11/2024	2,1000	-1,87%	2,1400	2,1400	2,1000	5.781	12.183,06
06/11/2024	2,1400	0,00%	2,1400	2,1400	2,1400	10	21,40
05/11/2024	2,1400	0,00%	2,1400	2,1400	2,1400		,00
04/11/2024	2,1400	0,00%	2,2000	2,2000	2,1000	8.763	18.757,14
01/11/2024	2,1400	0,00%	2,2000	2,2400	2,2000	186	414,10
31/10/2024	2,1400	-2,73%	2,2000	2,2000	2,1400	1.250	2.710,00
30/10/2024	2,2000	0,00%	2,2000	2,2000	2,2000	115	253,00
29/10/2024	2,2000	0,00%	2,2800	2,3200	2,2800	165	381,20
25/10/2024	2,2000	0,00%	2,2600	2,2800	2,2000	1.362	3.019,98
24/10/2024	2,2000	0,00%	2,2000	2,2000	2,2000	1.550	3.410,00
23/10/2024	2,2000	-2,65%	2,2000	2,2000	2,2000	1.250	2.750,00
22/10/2024	2,2600	0,00%	2,2600	2,2600	2,2600	100	226,00
21/10/2024	2,2600	0,00%	2,2600	2,2600	2,2600		,00
18/10/2024	2,2600	0,00%	2,2000	2,2400	2,2000	330	726,40
17/10/2024	2,2600	0,00%	2,2600	2,2600	2,2600		,00
16/10/2024	2,2600	0,00%	2,2600	2,2600	2,2600		,00
15/10/2024	2,2600	2,73%	2,2000	2,2600	2,2000	5.001	11.019,38
14/10/2024	2,2000	0,00%	2,2000	2,2000	2,2000		,00
11/10/2024	2,2000	1,85%	2,1600	2,2000	2,1600	972	2.120,32
10/10/2024	2,1600	0,00%	2,2200	2,2200	2,1600	520	1.124,40
09/10/2024	2,1600	0,00%	2,2400	2,2400	2,1400	3.547	7.648,72
08/10/2024	2,1600	-2,70%	2,2200	2,2200	2,1400	3.228	6.982,16
07/10/2024	2,2200	0,00%	2,2200	2,2200	2,2200		,00
04/10/2024	2,2200	-2,63%	2,2600	2,2600	2,2000	3.743	8.287,60
03/10/2024	2,2800	0,00%	2,2800	2,2800	2,2800		,00
02/10/2024	2,2800	-0,87%	2,3000	2,3000	2,2800	200	457,40
01/10/2024	2,3000	0,88%	2,2800	2,3000	2,2800	6.333	14.521,70
30/9/2024	2,2800	0,00%	2,2800	2,3400	2,2800	3.350	7.662,00
27/9/2024	2,2800	2,70%	2,2400	2,2800	2,2400	395	899,80
26/9/2024	2,2200	0,00%	2,2200	2,2200	2,1600	823	1.803,78
25/9/2024	2,2200	-0,89%	2,2400	2,2400	2,2200	719	1.598,58
24/9/2024	2,2400	0,00%	2,2400	2,2400	2,2400		,00
23/9/2024	2,2400	0,00%	2,2400	2,2400	2,2400		,00
20/9/2024	2,2400	-3,45%	2,2000	2,2600	2,2000	984	2.190,84
19/9/2024	2,3200	0,00%	2,3200	2,3200	2,3200		,00
18/9/2024	2,3200	0,00%	2,3200	2,3200	2,3200		,00
17/9/2024	2,3200	3,57%	2,3200	2,3200	2,3200	20	46,40
16/9/2024	2,2400	-4,27%	2,2400	2,2400	2,2400	164	367,36
13/9/2024	2,3400	3,54%	2,3200	2,3400	2,3200	101	235,52
12/9/2024	2,2600	1,80%	2,2800	2,2800	2,2400	104	235,92
11/9/2024	2,2200	-3,48%	2,2400	2,2600	2,2000	600	1.337,56
10/9/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
09/9/2024	2,3000	-1,71%	2,3000	2,3000	2,3000	500	1.150,00
06/9/2024	2,3400	0,00%	2,3400	2,3400	2,3400		,00
05/9/2024	2,3400	0,00%	2,3400	2,3400	2,3400		,00
04/9/2024	2,3400	0,00%	2,3400	2,3400	2,3400		,00
03/9/2024	2,3400	-2,50%	2,3400	2,3400	2,3400	100	234,00
02/9/2024	2,4000	0,00%	2,4000	2,4000	2,4000		,00
30/8/2024	2,4000	0,00%	2,4000	2,4000	2,4000		,00
29/8/2024	2,4000	0,00%	2,4000	2,4000	2,4000		,00
28/8/2024	2,4000	1,69%	2,4000	2,4000	2,4000	145	348,00
27/8/2024	2,3600	0,85%	2,3600	2,3600	2,3600	145	342,20
26/8/2024	2,3400	-0,85%	2,3400	2,3400	2,3400	300	702,00
23/8/2024	2,3600	0,85%	2,3400	2,3600	2,3400	600	1.410,00
22/8/2024	2,3400	0,00%	2,3400	2,3400	2,3400		,00
21/8/2024	2,3400	0,00%	2,3400	2,3400	2,3400		,00
20/8/2024	2,3400	0,00%	2,3400	2,3400	2,3400		,00
19/8/2024	2,3400	0,00%	2,3400	2,3400	2,3400		,00
16/8/2024	2,3400	1,74%	2,3400	2,3400	2,3400	250	585,00
14/8/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
13/8/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
12/8/2024	2,3000	0,00%	2,2600	2,3200	2,2600	894	2.031,80
09/8/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
08/8/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
07/8/2024	2,3000	0,00%	2,3000	2,3000	2,3000		,00
06/8/2024	2,3000	5,50%	2,2800	2,3200	2,2800	109	251,08
05/8/2024	2,1800	-4,39%	2,2600	2,2600	2,0200	585	1.214,32
02/8/2024	2,2800	0,00%	2,2800	2,2800	2,2800	30	68,40
01/8/2024	2,2800	-2,56%	2,2400	2,2800	2,2200	405	903,90
31/7/2024	2,3400	0,00%	2,3400	2,3400	2,3400		,00
30/7/2024	2,3400	0,00%	2,3400	2,3400	2,3400		,00
29/7/2024	2,3400	0,00%	2,3400	2,3400	2,3400	70	163,80
26/7/2024	2,3400	-1,68%	2,3600	2,3600	2,3000	478	1.116,56
25/7/2024	2,3800	0,00%	2,3800	2,3800	2,3800		,00
24/7/2024	2,3800	0,00%	2,3800	2,3800	2,3800		,00
23/7/2024	2,3800	0,85%	2,3600	2,3800	2,3600	279	663,60
22/7/2024	2,3600	0,00%	2,3600	2,3600	2,3600		,00
19/7/2024	2,3600	0,00%	2,3600	2,3600	2,3600	100	236,00
18/7/2024	2,3600	0,00%	2,3600	2,3600	2,3600	100	236,00
17/7/2024	2,3600	0,00%	2,3600	2,3600	2,3600	145	342,20
16/7/2024	2,3600	0,00%	2,3600	2,3600	2,3600	100	236,00
15/7/2024	2,3600	-1,67%	2,4000	2,4000	2,2400	2.487	5.751,72
12/7/2024	2,4000	-2,44%	2,6200	2,6200	2,4000	1.545	3.788,02
11/7/2024	2,4600	0,00%	2,4600	2,4600	2,4600	51	125,46
10/7/2024	2,4600	2,50%	2,4600	2,4600	2,4600	40	98,40
09/7/2024	2,4000	1,69%	2,4000	2,4000	2,4000	294	705,60
08/7/2024	2,3600	-1,67%	2,4000	2,4000	2,3600	1.220	2.888,36
05/7/2024	2,4000	0,00%	2,4000	2,4000	2,4000		,00
04/7/2024	2,4000	0,00%	2,4000	2,4000	2,4000		,00
03/7/2024	2,4000	-4,00%	2,4200	2,4200	2,4000	6.080	14.654,00
02/7/2024	2,5000	0,00%	2,5000	2,5000	2,5000		,00
01/7/2024	2,5000	3,31%	2,4800	2,5000	2,4800	125	311,38
28/6/2024	2,4200	0,00%	2,4200	2,4200	2,4200		,00
27/6/2024	2,4200	0,00%	2,4200	2,4200	2,3200	3.361	7.936,62

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.%