Συνεχης ενημερωση

ΒΙΟΚΑΡΠΕΤ Α.Ε. (ΒΙΟΚΑ)

1,8200 €

0,0100 (0,55%)

Άνοιγμα 1,8100
Υψηλό 1,8450
Χαμηλό 1,7900

Όγκος 33.940
Τζίρος 61.403 €
Πράξεις 105

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	3,17%	3,1800	3,4700	3,1800	56.077	184.873,08
08/8/2023	3,1500	0,96%	3,1300	3,2300	3,1000	18.660	58.966,04
07/8/2023	3,1200	0,32%	3,1000	3,1500	3,0700	12.788	39.531,69
04/8/2023	3,1100	-0,96%	3,2000	3,2300	3,0400	22.221	69.852,13
03/8/2023	3,1400	4,67%	3,0800	3,2700	3,0000	56.344	176.915,84
02/8/2023	3,0000	2,39%	2,9900	3,0900	2,8100	36.950	110.068,55
01/8/2023	2,9300	3,90%	2,8600	3,0000	2,8000	58.002	169.116,72
31/7/2023	2,8200	1,81%	2,8000	2,8400	2,8000	17.658	49.733,59
28/7/2023	2,7700	-0,36%	2,7900	2,8000	2,7200	3.235	8.890,10
27/7/2023	2,7800	1,09%	2,7500	2,8000	2,7300	17.051	47.108,19
26/7/2023	2,7500	-0,36%	2,7500	2,7600	2,6800	10.819	29.364,08
25/7/2023	2,7600	-0,36%	2,7200	2,7800	2,6900	15.233	41.677,79
24/7/2023	2,7700	1,09%	2,7500	2,7700	2,6800	4.351	11.888,83
21/7/2023	2,7400	-1,44%	2,8300	2,8500	2,7400	20.920	58.397,05
20/7/2023	2,7800	0,00%	2,7700	2,8000	2,7400	14.075	39.018,02
19/7/2023	2,7800	5,30%	2,6900	2,7800	2,6700	44.829	122.442,25
18/7/2023	2,6400	-1,12%	2,6600	2,7000	2,6100	15.764	41.904,81
17/7/2023	2,6700	1,14%	2,7800	2,8000	2,5900	33.368	88.102,89
14/7/2023	2,6400	-10,81%	2,5000	2,6600	2,5000	25.761	67.158,49
13/7/2023	2,9600	21,31%	2,8700	2,9800	2,8000	25.030	61.448,16
12/7/2023	2,4400	0,00%	2,4400	2,4700	2,3800	575	1.390,44
11/7/2023	2,4400	1,67%	2,4000	2,4700	2,3800	15.634	37.939,78
10/7/2023	2,4000	-0,41%	2,4200	2,4700	2,4000	2.706	6.569,90
07/7/2023	2,4100	-2,82%	2,4700	2,4700	2,4100	7.959	19.315,05
06/7/2023	2,4800	-4,62%	2,5000	2,5300	2,4700	13.676	34.078,00
05/7/2023	2,6000	-1,52%	2,6000	2,6700	2,5700	3.424	8.874,28
04/7/2023	2,6400	-1,12%	2,6800	2,7000	2,6000	5.685	14.930,36
03/7/2023	2,6700	1,14%	2,6000	2,8000	2,5500	177.978	466.137,92
30/6/2023	2,6400	1,54%	2,6500	2,6700	2,5500	9.305	24.312,29
29/6/2023	2,6000	4,84%	2,5700	2,6000	2,4700	17.502	44.504,61
28/6/2023	2,4800	5,98%	2,3600	2,5000	2,3600	12.318	30.023,06
27/6/2023	2,3400	-2,50%	2,2600	2,4000	2,2600	12.713	29.078,16
26/6/2023	2,4000	0,84%	2,4000	2,4000	2,4000	1.500	3.600,00
23/6/2023	2,3800	-4,03%	2,4500	2,4800	2,3800	1.600	3.874,60
22/6/2023	2,4800	-2,75%	2,5000	2,5000	2,4000	18.250	44.727,50
21/6/2023	2,5500	-1,92%	2,6400	2,6500	2,5500	11.181	28.794,30
20/6/2023	2,6000	2,77%	2,5200	2,6000	2,4400	10.854	27.310,31
19/6/2023	2,5300	-2,69%	2,6500	2,6500	2,5300	9.854	25.564,48
16/6/2023	2,6000	-1,52%	2,6400	2,6700	2,5800	2.311	6.065,73
15/6/2023	2,6400	4,76%	2,5500	2,7000	2,5500	139.863	359.891,26
14/6/2023	2,5200	2,02%	2,4900	2,5500	2,4900	18.052	45.335,28
13/6/2023	2,4700	2,49%	2,4500	2,4900	2,4000	12.640	31.057,58
12/6/2023	2,4100	2,55%	2,3200	2,4700	2,3000	161.912	377.809,60
09/6/2023	2,3500	1,73%	2,3600	2,4000	2,3400	11.819	28.008,90
08/6/2023	2,3100	-1,28%	2,3100	2,3400	2,2800	9.795	22.509,68
07/6/2023	2,3400	3,54%	2,2500	2,4000	2,2500	15.872	36.846,24
06/6/2023	2,2600	1,35%	2,2400	2,2600	2,2000	9.157	20.468,11
02/6/2023	2,2300	0,90%	2,2000	2,2300	2,2000	1.730	3.845,97
01/6/2023	2,2100	0,45%	2,2200	2,2200	2,2100	1.165	2.575,65
31/5/2023	2,2000	0,46%	2,1800	2,2000	2,1800	1.975	4.340,50
30/5/2023	2,1900	2,82%	2,1400	2,2200	2,1200	27.478	59.693,52
29/5/2023	2,1300	0,47%	2,1500	2,1500	2,0500	93.977	188.315,81
26/5/2023	2,1200	3,41%	2,0500	2,1500	2,0500	11.243	23.572,36
25/5/2023	2,0500	0,49%	2,0400	2,0600	2,0400	2.830	5.806,76
24/5/2023	2,0400	-1,92%	2,0500	2,0500	1,9800	1.615	3.240,63
23/5/2023	2,0800	1,46%	2,0400	2,1000	2,0400	3.460	7.202,05
22/5/2023	2,0500	1,99%	2,0500	2,0700	2,0000	3.115	6.391,75
19/5/2023	2,0100	-0,99%	2,0000	2,0100	2,0000	2.810	5.623,10
18/5/2023	2,0300	0,50%	2,0500	2,0500	1,9650	1.080	2.145,70
17/5/2023	2,0200	-1,46%	2,0000	2,0300	1,9700	865	1.740,81
16/5/2023	2,0500	0,00%	2,0200	2,0500	2,0200	1.430	2.923,53
15/5/2023	2,0500	0,00%	2,0400	2,0500	2,0400	3.100	6.351,65
12/5/2023	2,0500	0,49%	2,0300	2,0600	2,0300	3.100	6.343,80
11/5/2023	2,0400	0,00%	2,0400	2,0400	2,0400		,00
10/5/2023	2,0400	-0,97%	2,0000	2,0500	1,9900	1.250	2.515,00
09/5/2023	2,0600	0,00%	1,9400	2,0600	1,9400	720	1.469,50
08/5/2023	2,0600	0,00%	2,0600	2,0600	2,0600		,00
05/5/2023	2,0600	0,00%	1,9850	2,0900	1,9800	770	1.581,35
04/5/2023	2,0600	0,00%	2,0300	2,0600	1,9800	3.146	6.315,13
03/5/2023	2,0600	1,48%	2,0900	2,0900	2,0600	337	694,28
02/5/2023	2,0300	-3,79%	2,0800	2,0900	2,0200	1.170	2.401,70
28/4/2023	2,1100	-0,47%	2,1300	2,1700	2,0500	6.590	14.091,70
27/4/2023	2,1200	1,92%	2,0800	2,1400	2,0800	179.182	373.255,34
26/4/2023	2,0800	0,97%	2,0000	2,1300	2,0000	17.013	35.610,06
25/4/2023	2,0600	3,00%	2,0400	2,0600	2,0400	1.020	2.088,10
24/4/2023	2,0000	1,27%	2,0900	2,0900	1,9400	3.484	6.903,52
21/4/2023	1,9750	-5,05%	2,0000	2,0500	1,9750	2.950	5.876,65
20/4/2023	2,0800	1,46%	1,9600	2,1000	1,9600	1.055	2.157,76
19/4/2023	2,0500	0,99%	2,0600	2,0600	2,0300	1.475	3.013,65
18/4/2023	2,0300	1,75%	2,0000	2,0500	2,0000	1.517	3.054,10
13/4/2023	1,9950	0,00%	1,9400	1,9950	1,9200	4.593	8.955,74

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%