Συνεχης ενημερωση

ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)

1,9900 €

-0,0100 (-0,50%)

Άνοιγμα 2,0000
Υψηλό 2,0100
Χαμηλό 1,9500

Όγκος 42.373
Τζίρος 84.005 €
Πράξεις 150

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/10/2024	1,7750	-0,56%	1,7350	1,7750	1,7300	241	419,27
18/10/2024	1,7850	-1,11%	1,8100	1,8100	1,7600	4.901	8.657,58
17/10/2024	1,8050	1,12%	1,8100	1,8100	1,7550	262	465,65
16/10/2024	1,7850	-1,65%	1,7750	1,8350	1,7700	356	636,33
15/10/2024	1,8150	1,97%	1,7100	1,8300	1,7100	259	467,13
14/10/2024	1,7800	0,00%	1,7450	1,7800	1,7200	826	1.444,24
11/10/2024	1,7800	0,28%	1,7100	1,8600	1,7100	7.999	14.335,65
10/10/2024	1,7750	2,60%	1,7300	1,7750	1,6900	1.393	2.452,18
09/10/2024	1,7300	4,22%	1,7000	1,7300	1,6800	2.235	3.807,07
08/10/2024	1,6600	1,53%	1,6350	1,7400	1,6100	6.306	10.609,93
07/10/2024	1,6350	0,31%	1,6450	1,6500	1,5950	2.399	3.876,66
04/10/2024	1,6300	-1,21%	1,6300	1,6700	1,6300	3.613	5.953,23
03/10/2024	1,6500	-1,79%	1,6400	1,6750	1,6300	8.213	13.500,64
02/10/2024	1,6800	-2,61%	1,6900	1,7200	1,6800	8.636	14.563,28
01/10/2024	1,7250	-2,27%	1,7100	1,7400	1,7000	2.586	4.413,44
30/9/2024	1,7650	-7,11%	1,8000	1,8000	1,7000	28.823	50.080,90
27/9/2024	1,9000	1,33%	1,9150	1,9150	1,8900	3.010	5.721,25
26/9/2024	1,8750	-1,06%	1,8600	1,8900	1,8300	12.973	23.956,17
25/9/2024	1,8950	0,26%	1,8800	1,9000	1,8600	11.780	21.998,57
24/9/2024	1,8900	1,07%	1,9000	1,9000	1,8600	5.393	10.034,19
23/9/2024	1,8700	0,54%	1,8650	1,9000	1,8150	10.348	19.040,18
20/9/2024	1,8600	-1,85%	1,8450	1,8800	1,8250	5.244	9.664,57
19/9/2024	1,8950	1,34%	1,8700	1,9000	1,8250	13.912	25.604,63
18/9/2024	1,8700	-3,11%	1,9000	1,9100	1,8700	7.455	14.049,92
17/9/2024	1,9300	-0,77%	1,9300	1,9300	1,9050	720	1.377,10
16/9/2024	1,9450	-0,26%	1,9300	1,9450	1,9300	165	319,20
13/9/2024	1,9500	0,52%	1,8950	1,9500	1,8900	2.710	5.143,10
12/9/2024	1,9400	0,26%	1,9300	1,9600	1,8900	5.091	9.780,22
11/9/2024	1,9350	-2,76%	1,9500	1,9600	1,9300	2.230	4.325,45
10/9/2024	1,9900	-1,49%	1,9500	1,9900	1,9450	1.341	2.630,69
09/9/2024	2,0200	1,00%	2,0500	2,0500	2,0200	495	1.002,35
06/9/2024	2,0000	-1,48%	1,9850	2,0000	1,9700	4.203	8.360,75
05/9/2024	2,0300	0,00%	2,0900	2,1000	2,0300	979	2.008,75
04/9/2024	2,0300	3,57%	1,9600	2,0500	1,9400	215.249	470.745,29
03/9/2024	1,9600	-0,76%	2,0300	2,0300	1,9100	5.132	10.016,58
02/9/2024	1,9750	-3,66%	2,0500	2,0500	1,9700	3.709	7.352,93
30/8/2024	2,0500	0,00%	2,0500	2,0500	2,0500	5.008	10.266,40
29/8/2024	2,0500	4,86%	1,9700	2,0500	1,9350	10.534	21.192,34
28/8/2024	1,9550	-2,25%	1,9750	1,9950	1,9550	8.418	16.493,27
27/8/2024	2,0000	-1,96%	2,0000	2,0000	1,9700	3.103	6.141,56
26/8/2024	2,0400	-0,97%	2,0700	2,0700	2,0100	97	197,82
23/8/2024	2,0600	3,00%	2,0600	2,0600	2,0200	1.603	3.288,46
22/8/2024	2,0000	0,00%	1,9700	2,0000	1,9700	5.935	11.773,15
21/8/2024	2,0000	-4,76%	2,1200	2,1200	1,9800	24.273	48.696,70
20/8/2024	2,1000	0,00%	2,1000	2,1000	2,1000		,00
19/8/2024	2,1000	2,94%	2,1000	2,1000	2,1000	660	1.386,00
16/8/2024	2,0400	3,55%	2,0100	2,0800	2,0000	31.727	64.942,20
14/8/2024	1,9700	-12,83%	2,2000	2,2000	1,9700	95.159	194.165,43
13/8/2024	2,2600	-0,88%	2,2000	2,2800	2,1700	6.190	13.781,01
12/8/2024	2,2800	0,00%	2,1800	2,3100	2,1800	5.367	12.206,38
09/8/2024	2,2800	3,17%	2,2900	2,2900	2,2300	42	94,28
08/8/2024	2,2100	-3,49%	2,2000	2,3000	2,1900	7.319	16.248,13
07/8/2024	2,2900	3,62%	2,3100	2,3400	2,1600	4.492	10.040,03
06/8/2024	2,2100	1,84%	2,3400	2,3400	2,2100	302	670,18
05/8/2024	2,1700	-6,87%	2,2900	2,2900	2,0500	7.682	16.421,32
02/8/2024	2,3300	-2,51%	2,3000	2,3400	2,2400	4.809	10.964,29
01/8/2024	2,3900	0,00%	2,3900	2,3900	2,3800	28	66,87
31/7/2024	2,3900	-2,05%	2,4000	2,4000	2,3900	31	74,25
30/7/2024	2,4400	0,00%	2,4400	2,4400	2,4400		,00
29/7/2024	2,4400	0,83%	2,4400	2,4500	2,4400	3	7,33
26/7/2024	2,4200	2,54%	2,4200	2,4200	2,4200	8	19,36
25/7/2024	2,3600	0,00%	2,4000	2,4000	2,3300	2.252	5.353,32
24/7/2024	2,3600	-0,42%	2,3100	2,3600	2,2500	2.533	5.887,99
23/7/2024	2,3700	0,00%	2,5100	2,5100	2,3300	1.824	4.290,29
22/7/2024	2,3700	0,00%	2,3700	2,3900	2,3500	6.897	16.318,93
19/7/2024	2,3700	-1,25%	2,3900	2,3900	2,3700	424	1.005,08
18/7/2024	2,4000	1,27%	2,3800	2,4000	2,3800	610	1.455,22
17/7/2024	2,3700	-5,20%	2,4200	2,4300	2,3500	5.693	13.532,78
16/7/2024	2,5000	-1,96%	2,5000	2,5500	2,4900	214	534,33
15/7/2024	2,5500	-1,54%	2,5000	2,5900	2,4700	2.765	6.928,72
12/7/2024	2,5900	0,00%	2,5900	2,5900	2,5900	5	12,95
11/7/2024	2,5900	1,57%	2,5900	2,5900	2,5900	11	28,49
10/7/2024	2,5500	-0,78%	2,5100	2,5800	2,4800	436	1.094,23
09/7/2024	2,5700	0,00%	2,6000	2,6000	2,5400	1.243	3.209,90
08/7/2024	2,5700	3,63%	2,5400	2,5800	2,5400	1.545	3.972,50
05/7/2024	2,4800	0,40%	2,4800	2,5300	2,4400	3.538	8.818,18
04/7/2024	2,4700	0,82%	2,4800	2,4800	2,4200	950	2.342,98
03/7/2024	2,4500	-1,21%	2,4000	2,4900	2,3900	1.953	4.806,58
02/7/2024	2,4800	0,81%	2,4800	2,4800	2,4800	50	124,00
01/7/2024	2,4600	-0,81%	2,3800	2,4600	2,3000	14.850	34.937,38
28/6/2024	2,4800	0,00%	2,4800	2,4800	2,4800		,00
27/6/2024	2,4800	0,00%	2,4800	2,4800	2,4800		,00
26/6/2024	2,4800	1,22%	2,4800	2,4800	2,4800	10	24,80
25/6/2024	2,4500	2,08%	2,4600	2,4600	2,3500	210	504,60
21/6/2024	2,4000	2,13%	2,4000	2,4000	2,4000	110	264,00
20/6/2024	2,3500	0,43%	2,3900	2,3900	2,3500	3.642	8.561,16
19/6/2024	2,3400	-2,09%	2,3800	2,3800	2,3400	1.252	2.944,38
18/6/2024	2,3900	0,00%	2,1900	2,4100	2,1900	418	970,99
17/6/2024	2,3900	0,00%	2,3700	2,4300	2,3500	2.033	4.829,38
14/6/2024	2,3900	-4,40%	2,4400	2,4900	2,3700	4.258	10.254,05
13/6/2024	2,5000	0,40%	2,5200	2,5200	2,4500	6.670	16.642,25
12/6/2024	2,4900	-1,58%	2,4800	2,5000	2,4700	1.892	4.688,27
11/6/2024	2,5300	-0,78%	2,5600	2,5600	2,5000	1.362	3.432,18
10/6/2024	2,5500	1,19%	2,5500	2,5500	2,5500	30	76,50
07/6/2024	2,5200	2,02%	2,4500	2,5200	2,4400	2.477	6.126,99
06/6/2024	2,4700	-3,14%	2,5900	2,5900	2,4700	9.452	23.600,94
05/6/2024	2,5500	-1,54%	2,5100	2,5700	2,4700	3.151	7.932,64
04/6/2024	2,5900	-2,26%	2,5800	2,6200	2,5700	1.043	2.697,11
03/6/2024	2,6500	-0,38%	2,6000	2,6500	2,5900	527	1.371,53
31/5/2024	2,6600	0,00%	2,6600	2,6600	2,6600		,00
30/5/2024	2,6600	-0,37%	2,6800	2,6800	2,6000	1.750	4.567,45
29/5/2024	2,6700	0,75%	2,6700	2,7400	2,6300	175.459	480.389,69
28/5/2024	2,6500	-0,38%	2,6000	2,6700	2,6000	722	1.892,92
27/5/2024	2,6600	0,00%	2,6600	2,6600	2,6600		,00
24/5/2024	2,6600	-0,37%	2,6500	2,6600	2,6000	2.616	6.839,54
23/5/2024	2,6700	1,91%	2,6800	2,7400	2,6000	56.367	153.898,77
22/5/2024	2,6200	-1,50%	2,6000	2,6400	2,5600	1.603	4.145,67
21/5/2024	2,6600	1,53%	2,6200	2,6600	2,6100	1.636	4.315,73
20/5/2024	2,6200	-1,50%	2,6200	2,6200	2,6200	350	917,00
17/5/2024	2,6600	0,00%	2,6600	2,7000	2,6100	3.790	10.020,00
16/5/2024	2,6600	-1,85%	2,6700	2,7000	2,6300	1.501	4.006,11
15/5/2024	2,7100	4,23%	2,5800	2,7400	2,5800	180.536	493.435,62
14/5/2024	2,6000	0,39%	2,5700	2,6000	2,5700	3.969	10.232,20
13/5/2024	2,5900	-1,52%	2,6500	2,6500	2,5300	8.273	21.078,05
10/5/2024	2,6300	0,77%	2,6300	2,6400	2,5600	1.806	4.693,52
09/5/2024	2,6100	2,76%	2,4800	2,6100	2,4700	4.570	11.607,96
08/5/2024	2,5400	2,01%	2,5600	2,5600	2,4800	4.719	11.818,59
02/5/2024	2,4900	-4,23%	2,6300	2,6300	2,4900	11.361	28.674,23
30/4/2024	2,6000	0,39%	2,6600	2,6600	2,5400	3.888	10.010,39
29/4/2024	2,5900	-3,00%	2,5900	2,6400	2,5900	1.023	2.660,27
26/4/2024	2,6700	0,00%	2,6000	2,6700	2,6000	3.618	9.471,01
25/4/2024	2,6700	0,75%	2,6700	2,6700	2,6700	1	2,67
24/4/2024	2,6500	0,00%	2,7400	2,7400	2,5800	6.463	16.913,74
23/4/2024	2,6500	-0,75%	2,7600	2,7700	2,6400	6.830	18.293,54
22/4/2024	2,6700	-2,55%	2,8100	2,8100	2,6600	307.995	843.556,95
19/4/2024	2,7400	5,79%	2,5900	2,7700	2,5800	5.557	14.818,60
18/4/2024	2,5900	-2,63%	2,5800	2,6500	2,5500	5.208	13.339,87
17/4/2024	2,6600	-7,32%	2,8700	2,8700	2,6300	13.406	36.045,01
16/4/2024	2,8700	-1,03%	2,8500	2,9000	2,8000	4.405	12.658,85
15/4/2024	2,9000	1,75%	2,7700	2,9000	2,7600	10.370	29.248,00
12/4/2024	2,8500	0,71%	2,8300	2,8600	2,7800	8.011	22.639,68
11/4/2024	2,8300	2,91%	2,6800	2,8500	2,6600	8.494	23.655,70
10/4/2024	2,7500	-0,72%	2,7700	2,8400	2,6800	7.570	20.869,23
09/4/2024	2,7700	6,54%	2,6200	2,7800	2,5600	8.107	21.487,93
08/4/2024	2,6000	1,17%	2,6500	2,6500	2,5700	2.850	7.365,66
05/4/2024	2,5700	-1,15%	2,5600	2,5800	2,4700	3.580	9.004,91
04/4/2024	2,6000	0,00%	2,6200	2,6400	2,5700	1.422	3.689,49
03/4/2024	2,6000	-0,76%	2,6300	2,6300	2,5500	486	1.254,09
02/4/2024	2,6200	-1,13%	2,6000	2,7200	2,6000	3.173	8.328,53
28/3/2024	2,6500	-0,38%	2,7100	2,7100	2,6500	1.174	3.134,80
27/3/2024	2,6600	-1,48%	2,7300	2,7300	2,6600	1.072	2.858,94
26/3/2024	2,7000	0,00%	2,7000	2,7300	2,6600	2.988	7.990,60
22/3/2024	2,7000	0,00%	2,7000	2,7000	2,7000	483	1.304,10
21/3/2024	2,7000	-2,17%	2,7100	2,7700	2,7000	4.054	11.000,50
20/3/2024	2,7600	0,00%	2,7200	2,7600	2,7000	872	2.395,14
19/3/2024	2,7600	-0,36%	2,7200	2,7900	2,7100	4.505	12.300,59
15/3/2024	2,7700	-1,42%	2,7800	2,8000	2,7300	8.186	22.546,57
14/3/2024	2,8100	0,00%	2,7800	2,8100	2,7600	3.326	9.242,91
13/3/2024	2,8100	-0,35%	2,8200	2,8300	2,7500	3.342	9.315,65
12/3/2024	2,8200	0,71%	2,7600	2,8200	2,7400	5.235	14.461,50
11/3/2024	2,8000	-4,11%	2,9400	2,9400	2,8000	3.718	10.599,12
08/3/2024	2,9200	1,04%	2,8900	2,9600	2,8500	24.050	70.035,54
07/3/2024	2,8900	-0,34%	2,8500	2,9200	2,8500	5.069	14.592,38
06/3/2024	2,9000	0,69%	2,9100	2,9600	2,8500	14.190	40.913,47
05/3/2024	2,8800	0,00%	2,9100	2,9100	2,8400	4.545	13.057,60
04/3/2024	2,8800	5,11%	2,8100	2,8800	2,7100	12.707	35.784,21
01/3/2024	2,7400	-0,36%	2,7700	2,7700	2,6900	4.194	11.346,12
29/2/2024	2,7500	0,73%	2,7700	2,7700	2,6900	1.901	5.192,21
28/2/2024	2,7300	0,00%	2,7000	2,7600	2,7000	3.810	10.351,40
27/2/2024	2,7300	-2,50%	2,7500	2,7800	2,7300	4.295	11.743,94
26/2/2024	2,8000	0,00%	2,8200	2,8300	2,7500	4.820	13.393,70
23/2/2024	2,8000	-2,10%	2,9000	2,9000	2,7800	3.350	9.370,20
22/2/2024	2,8600	2,51%	2,8200	2,9400	2,8200	86.635	247.376,17
21/2/2024	2,7900	0,36%	2,7500	2,8000	2,7100	6.010	16.589,10
20/2/2024	2,7800	1,46%	2,7100	2,7800	2,6900	10.761	29.318,34
19/2/2024	2,7400	-1,79%	2,7300	2,7700	2,7000	8.612	23.590,13
16/2/2024	2,7900	-1,06%	2,8200	2,8500	2,7400	9.138	25.512,15
15/2/2024	2,8200	0,00%	2,7700	2,8200	2,7500	3.760	10.461,45
14/2/2024	2,8200	0,00%	2,8200	2,8200	2,7600	47	132,39
13/2/2024	2,8200	0,00%	2,8000	2,8600	2,7800	5.350	14.985,55
12/2/2024	2,8200	-1,05%	2,8100	2,8200	2,7700	6.825	19.039,94
09/2/2024	2,8500	3,26%	2,7600	2,8900	2,7500	16.359	46.363,99
08/2/2024	2,7600	0,00%	2,7200	2,7600	2,6600	14.790	40.163,02
07/2/2024	2,7600	-1,78%	2,7800	2,8100	2,7200	7.495	20.696,79
06/2/2024	2,8100	1,44%	2,8200	2,8300	2,7800	3.008	8.399,88
05/2/2024	2,7700	-1,07%	2,7900	2,8000	2,7400	8.543	23.708,69
02/2/2024	2,8000	-2,44%	2,8400	2,8700	2,7800	7.112	19.999,31
01/2/2024	2,8700	1,41%	2,8500	2,8900	2,7700	1.086	3.114,72
31/1/2024	2,8300	1,43%	2,8600	2,8600	2,8000	2.279	6.413,75
30/1/2024	2,7900	-2,79%	2,8500	2,8600	2,7900	13.407	37.812,37
29/1/2024	2,8700	-2,38%	2,8800	2,9300	2,8700	2.285	6.574,75
26/1/2024	2,9400	1,38%	2,9500	2,9500	2,8600	2.163	6.238,66
25/1/2024	2,9000	-1,69%	2,9100	2,9100	2,8800	1.100	3.181,00
24/1/2024	2,9500	2,43%	2,8800	2,9600	2,8800	5.367	15.823,50
23/1/2024	2,8800	-1,71%	2,9000	2,9700	2,8500	6.960	20.103,90
22/1/2024	2,9300	0,69%	2,9100	2,9500	2,8600	4.985	14.530,13
19/1/2024	2,9100	-2,02%	2,9700	2,9800	2,9000	5.308	15.517,15
18/1/2024	2,9700	-0,67%	2,9900	2,9900	2,9500	1.516	4.500,62
17/1/2024	2,9900	-0,66%	2,9800	3,0000	2,9200	8.665	25.644,15
16/1/2024	3,0100	-0,66%	3,0300	3,0500	2,9200	9.125	27.288,10
15/1/2024	3,0300	0,00%	3,0800	3,1300	3,0300	24.020	73.977,79
12/1/2024	3,0300	0,66%	3,0400	3,0700	2,9900	26.112	78.853,63
11/1/2024	3,0100	1,69%	3,0400	3,1100	2,9700	251.484	756.609,66
10/1/2024	2,9600	4,23%	2,8700	2,9800	2,8000	25.030	72.550,55
09/1/2024	2,8400	0,35%	2,8400	2,8700	2,8000	2.453	6.955,71
08/1/2024	2,8300	0,71%	2,8400	2,8500	2,8000	5.237	14.826,71
05/1/2024	2,8100	0,00%	2,7600	2,8100	2,7600	2.255	6.263,80
04/1/2024	2,8100	0,00%	2,8100	2,8100	2,8100	350	983,50
03/1/2024	2,8100	-0,35%	2,8200	2,8500	2,7800	6.077	17.115,16
02/1/2024	2,8200	-0,35%	2,7700	2,8300	2,7600	2.947	8.273,50
29/12/2023	2,8300	0,35%	2,8000	2,8400	2,7900	4.495	12.623,00
28/12/2023	2,8200	-1,74%	2,8600	2,8800	2,7500	2.942	8.287,70
27/12/2023	2,8700	2,50%	2,8000	2,8800	2,8000	1.405	4.012,65
22/12/2023	2,8000	-1,41%	2,8000	2,8000	2,7400	947	2.651,54
21/12/2023	2,8400	2,53%	2,7200	2,8400	2,7000	7.478	20.405,93
20/12/2023	2,7700	-2,12%	2,8300	2,8600	2,7600	10.949	30.726,71
19/12/2023	2,8300	0,35%	2,8700	2,8700	2,7200	9.387	25.953,87
18/12/2023	2,8200	-1,05%	2,8100	2,8400	2,7800	4.640	13.030,10
15/12/2023	2,8500	0,00%	2,8800	2,8800	2,8000	4.069	11.577,70
14/12/2023	2,8500	-1,38%	2,8700	2,8900	2,8300	7.755	22.185,73
13/12/2023	2,8900	1,05%	2,8700	2,9100	2,8000	5.990	17.124,00
12/12/2023	2,8600	-0,35%	2,8200	2,8700	2,8000	3.910	11.038,74
11/12/2023	2,8700	-0,69%	2,8200	2,9300	2,8200	1.406	4.039,73
08/12/2023	2,8900	1,76%	2,8900	2,9000	2,8900	2.433	7.032,87
07/12/2023	2,8400	0,00%	2,8500	2,9600	2,8300	28.441	81.727,88
06/12/2023	2,8400	0,35%	2,8300	2,9300	2,8300	20.196	58.320,21
05/12/2023	2,8300	0,00%	2,8800	2,8900	2,8300	1.710	4.864,39
04/12/2023	2,8300	0,00%	2,8300	2,9400	2,8200	23.103	66.195,08
01/12/2023	2,8300	2,54%	2,7600	2,8300	2,7500	14.991	41.801,11
30/11/2023	2,7600	0,73%	2,7300	2,7900	2,7200	9.663	26.505,04
29/11/2023	2,7400	0,00%	2,7700	2,8200	2,7400	23.068	64.053,07
28/11/2023	2,7400	3,79%	2,7000	2,7400	2,5900	5.564	14.836,70
27/11/2023	2,6400	3,94%	2,5000	2,7000	2,4800	17.124	44.715,08
24/11/2023	2,5400	-2,31%	2,5300	2,5900	2,5100	2.906	7.353,49
23/11/2023	2,6000	-1,89%	2,5300	2,6400	2,5000	15.507	39.694,35
22/11/2023	2,6500	-1,85%	2,7100	2,7200	2,6300	2.707	7.249,61
21/11/2023	2,7000	-0,74%	2,7000	2,7200	2,7000	1.002	2.715,40
20/11/2023	2,7200	-1,81%	2,7700	2,7700	2,7200	333	910,82
17/11/2023	2,7700	1,09%	2,7600	2,7900	2,7200	1.340	3.699,03
16/11/2023	2,7400	2,62%	2,6100	2,7600	2,6100	2.662	7.130,02
15/11/2023	2,6700	0,00%	2,6600	2,6700	2,6100	1.385	3.661,89
14/11/2023	2,6700	3,89%	2,6300	2,7200	2,6100	17.751	47.207,68
13/11/2023	2,5700	4,90%	2,4500	2,5700	2,4000	5.017	12.490,45
10/11/2023	2,4500	0,00%	2,4500	2,4600	2,4500	2.462	6.053,08
09/11/2023	2,4500	3,38%	2,3400	2,4500	2,3000	7.011	16.657,32
08/11/2023	2,3700	2,60%	2,2600	2,4400	2,2600	1.495	3.533,70
07/11/2023	2,3100	-1,28%	2,3500	2,3700	2,2200	9.510	21.418,25
06/11/2023	2,3400	2,63%	2,3000	2,3500	2,3000	2.975	6.874,98
03/11/2023	2,2800	5,07%	2,1900	2,3000	2,1900	10.335	23.126,11
02/11/2023	2,1700	1,40%	2,1000	2,1700	2,0400	3.118	6.574,69
01/11/2023	2,1400	1,42%	2,1000	2,1400	2,1000	1.200	2.553,47
31/10/2023	2,1100	-0,94%	2,1200	2,1200	2,1100	435	918,85
30/10/2023	2,1300	-0,93%	2,1400	2,1400	2,0500	595	1.256,35
27/10/2023	2,1500	-2,27%	2,1600	2,1900	2,0800	2.241	4.729,66
26/10/2023	2,2000	-1,35%	2,2200	2,2300	2,1300	4.175	9.284,95
25/10/2023	2,2300	0,00%	2,2300	2,2300	2,2300		,00
24/10/2023	2,2300	1,83%	2,2300	2,2300	2,2300	1	2,23
23/10/2023	2,1900	1,39%	2,1900	2,1900	2,1900	10	21,90
20/10/2023	2,1600	8,27%	1,9900	2,2000	1,9850	9.458	19.245,65
19/10/2023	1,9950	0,25%	1,9500	2,0000	1,9500	1.832	3.608,95
18/10/2023	1,9900	-0,50%	1,9900	1,9900	1,9850	15	29,83
17/10/2023	2,0000	0,50%	2,0000	2,0000	1,9000	1.238	2.399,10
16/10/2023	1,9900	2,05%	1,8900	1,9900	1,8650	440	824,13
13/10/2023	1,9500	-2,26%	1,9900	1,9900	1,9500	3.100	6.105,08
12/10/2023	1,9950	0,00%	2,0500	2,0500	1,9700	6.365	12.848,62
11/10/2023	1,9950	1,27%	1,9700	2,0400	1,9400	3.445	6.830,18
10/10/2023	1,9700	8,24%	1,8600	2,0300	1,8600	12.758	24.316,01
09/10/2023	1,8200	-9,00%	1,9000	1,9750	1,8200	13.742	25.776,75
06/10/2023	2,0000	-4,76%	2,0600	2,0700	1,9600	11.950	24.072,51
05/10/2023	2,1000	-2,33%	2,1200	2,1400	2,1000	3.154	6.644,46
04/10/2023	2,1500	-0,46%	2,1600	2,1700	2,1300	11.259	24.137,69
03/10/2023	2,1600	-0,46%	2,1000	2,1900	2,0800	9.365	19.967,96
02/10/2023	2,1700	-1,81%	2,2800	2,2800	2,1200	4.512	9.920,85
29/9/2023	2,2100	-0,45%	2,1500	2,2100	2,1100	15.475	33.214,11
28/9/2023	2,2200	1,83%	2,2700	2,2700	2,0800	18.962	40.761,02
27/9/2023	2,1800	-6,03%	2,3500	2,3800	2,1800	8.747	19.431,50
26/9/2023	2,3200	-15,94%	2,3900	2,5400	2,2200	60.583	142.134,56
25/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
22/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
21/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
20/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
19/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
18/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
15/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
14/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
13/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
12/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
11/9/2023	2,7600	0,00%	2,7600	2,7600	2,7600		,00
08/9/2023	2,7600	-1,43%	2,7900	2,7900	2,6800	6.170	16.848,28
07/9/2023	2,8000	-3,45%	2,8500	2,8500	2,7000	10.161	28.119,71
06/9/2023	2,9000	0,00%	2,9000	2,9400	2,8500	2.669	7.653,82
05/9/2023	2,9000	-1,36%	2,9000	2,9700	2,7800	6.628	18.878,21
04/9/2023	2,9400	-4,85%	3,0900	3,0900	2,8500	11.874	35.116,75
01/9/2023	3,0900	-2,22%	3,2000	3,2000	3,0800	12.880	40.173,63
31/8/2023	3,1600	-1,86%	3,1500	3,2200	3,1400	9.471	29.944,76
30/8/2023	3,2200	-2,42%	3,2300	3,2800	3,1900	3.723	12.010,52
29/8/2023	3,3000	3,12%	3,2200	3,3200	3,1400	24.918	80.846,12
28/8/2023	3,2000	-1,23%	3,1700	3,2800	3,1600	14.195	45.358,10
25/8/2023	3,2400	-1,52%	3,2700	3,2700	3,1500	23.838	75.807,89
24/8/2023	3,2900	-0,30%	3,3200	3,4000	3,2000	33.793	109.201,21
23/8/2023	3,3000	-1,79%	3,3000	3,3600	3,1800	6.126	20.085,13
22/8/2023	3,3600	3,07%	3,3500	3,4500	3,3000	50.585	170.666,51
21/8/2023	3,2600	3,16%	3,1200	3,2700	3,1200	6.713	21.380,82
18/8/2023	3,1600	-3,66%	3,2800	3,2800	3,1400	7.250	23.037,06
17/8/2023	3,2800	1,23%	3,2200	3,3000	3,1900	9.240	29.949,69
16/8/2023	3,2400	1,57%	3,2300	3,2400	3,1700	12.010	38.517,20
14/8/2023	3,1900	0,63%	3,1900	3,1900	3,0500	12.839	40.324,74
11/8/2023	3,1700	-2,76%	3,2400	3,3000	3,1500	11.592	36.876,45
10/8/2023	3,2600	0,31%	3,2500	3,3300	3,1700	9.251	30.294,20
09/8/2023	3,2500	0,00%	3,1800	3,4700	3,1800	56.077	184.873,08

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%