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
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	-0,25%	1,9400	1,9950	1,9200	4.593	8.955,74
12/4/2023	2,0000	-1,96%	1,9900	2,0000	1,9500	2.176	4.286,85
11/4/2023	2,0400	2,00%	1,9600	2,0400	1,9400	2.400	4.754,00
07/4/2023	2,0000	0,00%	1,9200	2,0000	1,9100	2.400	4.759,83
06/4/2023	2,0000	2,04%	1,9200	2,0000	1,9100	2.400	4.759,83
05/4/2023	1,9600	0,00%	1,9600	1,9600	1,9600		,00
04/4/2023	1,9600	-0,51%	1,9700	1,9700	1,9200	1.820	3.539,30
03/4/2023	1,9700	0,00%	1,9700	2,0200	1,9000	1.530	2.979,00
31/3/2023	1,9700	-3,43%	1,9800	1,9800	1,9500	230	453,60
30/3/2023	2,0400	4,62%	2,0400	2,0400	1,9200	11.460	22.421,78
29/3/2023	1,9500	-0,51%	1,9000	1,9600	1,9000	700	1.353,50
28/3/2023	1,9600	-3,92%	2,0000	2,0200	1,9100	3.394	6.690,37
27/3/2023	2,0400	-1,92%	2,0600	2,1400	2,0200	4.715	9.761,70
24/3/2023	2,0800	0,00%	2,0400	2,1200	1,9600	18.270	37.572,70
23/3/2023	2,0800	8,33%	1,9500	2,1000	1,9500	51.428	105.874,06
22/3/2023	1,9200	0,52%	1,9000	1,9500	1,9000	382.238	726.544,58
21/3/2023	1,9100	0,00%	1,8100	1,9300	1,8100	5.526	10.473,70
20/3/2023	1,9100	0,00%	1,9100	1,9100	1,9100		,00
17/3/2023	1,9100	6,70%	1,8000	1,9100	1,7900	6.010	10.960,36
16/3/2023	1,7900	4,68%	1,6900	1,7900	1,6900	1.700	2.913,00
15/3/2023	1,7100	-4,47%	1,8000	1,8000	1,7100	1.835	3.160,75
14/3/2023	1,7900	4,68%	1,7100	1,7900	1,7000	1.291	2.229,58
13/3/2023	1,7100	-2,84%	1,6700	1,7300	1,6500	4.666	7.857,28
10/3/2023	1,7600	0,00%	1,7400	1,7600	1,6800	3.875	6.580,04
09/3/2023	1,7600	0,00%	1,7500	1,8000	1,7500	185	324,75
08/3/2023	1,7600	-1,12%	1,7600	1,7600	1,7600	840	1.478,40
07/3/2023	1,7800	0,00%	1,7800	1,8400	1,7600	2.156	3.827,99
06/3/2023	1,7800	-2,73%	1,7200	1,7800	1,7000	2.143	3.706,75
03/3/2023	1,8300	-0,54%	1,8400	1,8500	1,8300	7.040	12.894,00
02/3/2023	1,8400	-5,15%	1,8000	1,8500	1,7800	4.405	8.082,82
01/3/2023	1,9400	0,00%	1,9400	1,9400	1,9400		,00
28/2/2023	1,9400	2,65%	1,8900	1,9400	1,8900	2.900	5.614,02
24/2/2023	1,8900	-2,58%	1,8600	1,8900	1,8600	140	263,40
23/2/2023	1,9400	4,86%	1,8600	1,9400	1,8500	5.859	11.177,02
22/2/2023	1,8500	-2,63%	1,9700	1,9700	1,8400	1.779	3.298,76
21/2/2023	1,9000	0,00%	1,8600	1,9000	1,8500	2.006	3.755,01
20/2/2023	1,9000	-2,06%	1,9600	1,9600	1,8700	5.615	10.728,31
17/2/2023	1,9400	-3,00%	2,0200	2,0200	1,9200	4.510	8.883,45
16/2/2023	2,0000	3,09%	1,9900	2,0800	1,9900	23.255	47.096,65
15/2/2023	1,9400	6,59%	1,8500	1,9900	1,8500	43.472	84.094,41
14/2/2023	1,8200	1,11%	1,8500	1,8800	1,7400	9.317	16.976,74
13/2/2023	1,8000	8,43%	1,6400	1,8000	1,6400	15.831	27.667,40
10/2/2023	1,6600	0,00%	1,6600	1,7000	1,6500	5.420	9.098,95
09/2/2023	1,6600	-0,60%	1,6200	1,7000	1,6200	5.055	8.434,15
08/2/2023	1,6700	1,83%	1,6600	1,6900	1,6500	3.950	6.614,50
07/2/2023	1,6400	0,00%	1,6400	1,6400	1,6400	300	492,00
06/2/2023	1,6400	-2,38%	1,6900	1,6900	1,6400	3.550	5.921,50
03/2/2023	1,6800	3,07%	1,6700	1,6800	1,6300	2.350	3.930,00
02/2/2023	1,6300	-2,40%	1,6100	1,6500	1,6000	19.525	31.680,75
01/2/2023	1,6700	1,21%	1,6000	1,6800	1,6000	5.300	8.777,38
31/1/2023	1,6500	3,12%	1,6000	1,6500	1,6000	6.608	10.798,90
30/1/2023	1,6000	-1,84%	1,6400	1,6400	1,6000	444	710,96
27/1/2023	1,6300	1,87%	1,6000	1,6300	1,6000	5.500	8.880,00
26/1/2023	1,6000	0,63%	1,6300	1,6400	1,6000	1.500	2.425,71
25/1/2023	1,5900	-2,45%	1,6800	1,6900	1,5800	1.475	2.391,75
24/1/2023	1,6300	1,24%	1,6000	1,6500	1,5900	1.970	3.224,71
23/1/2023	1,6100	-3,01%	1,5700	1,6500	1,5700	5.789	9.329,29
20/1/2023	1,6600	2,47%	1,6400	1,6600	1,6400	600	993,36
19/1/2023	1,6200	0,00%	1,6200	1,6200	1,6200	2.000	3.240,00
18/1/2023	1,6200	-3,57%	1,6200	1,6600	1,6000	1.730	2.795,53
17/1/2023	1,6800	3,07%	1,6300	1,7000	1,6300	8.095	13.509,55
16/1/2023	1,6300	3,82%	1,5100	1,6300	1,5000	7.360	11.560,98
13/1/2023	1,5700	-0,63%	1,5700	1,5700	1,5600	360	564,98
12/1/2023	1,5800	-0,63%	1,5800	1,5800	1,5400	1.590	2.494,22
11/1/2023	1,5900	0,00%	1,5900	1,5900	1,5900		,00
10/1/2023	1,5900	-0,62%	1,6000	1,6000	1,5800	516	821,28
09/1/2023	1,6000	2,56%	1,6000	1,6000	1,5800	3.479	5.538,52
05/1/2023	1,5600	-2,50%	1,5600	1,5900	1,5600	490	765,00
04/1/2023	1,6000	0,00%	1,6000	1,6000	1,6000		,00
03/1/2023	1,6000	1,91%	1,6000	1,6400	1,6000	849	1.377,52
02/1/2023	1,5700	0,00%	1,5700	1,5700	1,5700	400	628,00
30/12/2022	1,5700	0,00%	1,5900	1,5900	1,5900	40	63,60
29/12/2022	1,5700	-3,68%	1,5400	1,6100	1,5400	959	1.483,11
28/12/2022	1,6300	3,16%	1,5900	1,6300	1,5800	8.000	12.923,80
27/12/2022	1,5800	1,94%	1,5800	1,5800	1,5800	324	511,92
23/12/2022	1,5500	0,00%	1,5700	1,5800	1,5500	1.050	1.628,00
22/12/2022	1,5500	1,97%	1,5400	1,5800	1,5400	149	231,06
21/12/2022	1,5200	-5,59%	1,5600	1,5900	1,4600	3.249	4.941,63
20/12/2022	1,6100	2,55%	1,6000	1,6100	1,6000	200	321,75
19/12/2022	1,5700	3,29%	1,5700	1,5800	1,5600	1.240	1.949,53
16/12/2022	1,5200	-3,80%	1,5400	1,5900	1,5200	3.642	5.574,49
15/12/2022	1,5800	-1,25%	1,6000	1,6300	1,5800	2.406	3.822,57
14/12/2022	1,6000	-4,19%	1,6200	1,6200	1,5900	3.340	5.324,20
13/12/2022	1,6700	1,21%	1,6500	1,6700	1,6500	500	833,30
12/12/2022	1,6500	0,00%	1,6000	1,6500	1,6000	640	1.029,15
09/12/2022	1,6500	0,00%	1,6500	1,6500	1,6500		,00
08/12/2022	1,6500	3,12%	1,6500	1,6500	1,6500	80	132,00
07/12/2022	1,6000	0,00%	1,6600	1,6600	1,6400	35	57,60
06/12/2022	1,6000	-2,44%	1,6600	1,6600	1,5800	2.325	3.722,70
05/12/2022	1,6400	0,00%	1,6400	1,6400	1,6400	75	123,00
02/12/2022	1,6400	0,00%	1,6400	1,6400	1,6400		,00
01/12/2022	1,6400	-1,80%	1,6400	1,6600	1,6400	510	836,60
30/11/2022	1,6700	3,73%	1,6700	1,6700	1,6700	105	175,35
29/11/2022	1,6100	-6,94%	1,7300	1,7300	1,6100	5.137	8.304,53
28/11/2022	1,7300	1,17%	1,6600	1,7300	1,6200	3.075	5.060,18
25/11/2022	1,7100	0,00%	1,7100	1,7100	1,7100		,00
24/11/2022	1,7100	0,00%	1,7100	1,7100	1,7100		,00
23/11/2022	1,7100	0,00%	1,7400	1,7700	1,6500	7.746	13.426,43
22/11/2022	1,7100	0,00%	1,6300	1,7200	1,6300	1.159	1.957,40
21/11/2022	1,7100	-0,58%	1,7200	1,7200	1,6000	433	703,74
18/11/2022	1,7200	0,00%	1,7200	1,7200	1,7200		,00
17/11/2022	1,7200	-2,27%	1,6600	1,7200	1,6500	422	704,82
16/11/2022	1,7600	0,00%	1,7600	1,7600	1,7600		,00
15/11/2022	1,7600	1,15%	1,7600	1,7700	1,7600	204	359,34
14/11/2022	1,7400	2,35%	1,6600	1,7400	1,6600	480	804,60
11/11/2022	1,7000	0,00%	1,7800	1,7800	1,7600	15	26,60
10/11/2022	1,7000	1,19%	1,6500	1,7000	1,6300	1.809	3.030,80
09/11/2022	1,6800	-0,59%	1,7500	1,7500	1,6000	1.865	3.017,26
08/11/2022	1,6900	-2,87%	1,7000	1,7200	1,6500	5.120	8.634,89
07/11/2022	1,7400	-2,25%	1,7600	1,7600	1,7300	9.510	16.637,40
04/11/2022	1,7800	4,71%	1,7800	1,7800	1,7800	250	445,00
03/11/2022	1,7000	-2,86%	1,6800	1,7000	1,6800	2.586	4.354,48
02/11/2022	1,7500	1,16%	1,7100	1,7600	1,6800	890	1.536,60
01/11/2022	1,7300	0,00%	1,7300	1,7300	1,7300		,00
31/10/2022	1,7300	0,00%	1,6000	1,7300	1,6000	599	1.001,90
27/10/2022	1,7300	-0,57%	1,7300	1,7400	1,7000	154	266,76
26/10/2022	1,7400	5,45%	1,6200	1,7400	1,6200	7.059	11.903,94
25/10/2022	1,6500	0,00%	1,5800	1,5800	1,5800	60	94,80
24/10/2022	1,6500	0,00%	1,6500	1,6500	1,6500		,00
21/10/2022	1,6500	3,12%	1,6000	1,6600	1,6000	2.500	4.028,76
20/10/2022	1,6000	-0,62%	1,5600	1,6000	1,5600	6.351	10.069,25
19/10/2022	1,6100	0,00%	1,5100	1,6200	1,5100	110	167,20
18/10/2022	1,6100	-1,23%	1,5700	1,6100	1,5700	2.080	3.268,80
17/10/2022	1,6300	4,49%	1,6000	1,6300	1,6000	2.000	3.258,65
14/10/2022	1,5600	-2,50%	1,5800	1,5800	1,5400	5.258	8.285,72
13/10/2022	1,6000	0,00%	1,6000	1,6000	1,5800	10	15,90
12/10/2022	1,6000	0,00%	1,6000	1,6000	1,6000		,00
11/10/2022	1,6000	0,00%	1,6000	1,6000	1,6000		,00
10/10/2022	1,6000	0,00%	1,6000	1,6000	1,6000	200	320,00
07/10/2022	1,6000	0,00%	1,5700	1,5700	1,5700	50	78,50
06/10/2022	1,6000	0,63%	1,5600	1,6600	1,5600	6.165	9.964,72
05/10/2022	1,5900	2,58%	1,4800	1,5900	1,4700	2.380	3.704,50
04/10/2022	1,5500	0,65%	1,5400	1,5800	1,4600	1.455	2.209,86
03/10/2022	1,5400	0,00%	1,5600	1,6000	1,5000	810	1.228,21
30/9/2022	1,5400	1,32%	1,5000	1,5500	1,4800	2.230	3.347,69
29/9/2022	1,5200	-7,88%	1,6500	1,6500	1,5200	5.793	9.216,51
28/9/2022	1,6500	10,00%	1,5200	1,6500	1,5200	37.480	60.349,57
27/9/2022	1,5000	0,00%	1,5000	1,5000	1,5000		,00
26/9/2022	1,5000	-1,96%	1,5000	1,5000	1,5000	1.000	1.500,00
23/9/2022	1,5300	0,00%	1,5300	1,5300	1,5300		,00
22/9/2022	1,5300	-3,77%	1,4800	1,5400	1,4800	223	340,22
21/9/2022	1,5900	0,00%	1,5900	1,5900	1,5900		,00
20/9/2022	1,5900	0,00%	1,5900	1,5900	1,5900		,00
19/9/2022	1,5900	2,58%	1,5900	1,5900	1,5900	70	111,30
16/9/2022	1,5500	0,00%	1,5500	1,5800	1,5400	2.055	3.185,20
15/9/2022	1,5500	3,33%	1,5400	1,5500	1,4600	1.213	1.826,39
14/9/2022	1,5000	0,67%	1,6300	1,6300	1,5000	308	468,02
13/9/2022	1,4900	2,76%	1,3700	1,5300	1,3600	1.215	1.741,98
12/9/2022	1,4500	2,11%	1,4200	1,4500	1,4200	110	158,60
09/9/2022	1,4200	6,77%	1,3200	1,4200	1,3200	6.808	9.304,25
08/9/2022	1,3300	-1,48%	1,4800	1,4800	1,3300	545	727,10
07/9/2022	1,3500	0,00%	1,3500	1,3700	1,3500	150	202,70
06/9/2022	1,3500	-1,46%	1,3700	1,3700	1,3100	2.567	3.459,87
05/9/2022	1,3700	-0,72%	1,3700	1,4700	1,3700	1.201	1.665,58
02/9/2022	1,3800	-3,50%	1,4300	1,4400	1,3800	1.993	2.804,77
01/9/2022	1,4300	-2,05%	1,5000	1,5000	1,3900	2.737	3.856,18
31/8/2022	1,4600	0,00%	1,4800	1,4800	1,4800	21	31,08
30/8/2022	1,4600	0,00%	1,5000	1,5000	1,5000	1	1,50
29/8/2022	1,4600	-2,67%	1,6100	1,6100	1,4600	193	282,23
26/8/2022	1,5000	0,00%	1,5000	1,5000	1,5000		,00
25/8/2022	1,5000	0,00%	1,5000	1,5000	1,4800	2.001	2.996,48
24/8/2022	1,5000	0,67%	1,4400	1,5000	1,4400	1.640	2.436,92
23/8/2022	1,4900	0,00%	1,4900	1,5200	1,4500	1.457	2.152,45
22/8/2022	1,4900	-5,70%	1,4900	1,6000	1,4800	500	743,40
19/8/2022	1,5800	-1,86%	1,5000	1,5800	1,5000	314	486,49
18/8/2022	1,6100	0,00%	1,6100	1,6100	1,6100		,00
17/8/2022	1,6100	0,00%	1,6100	1,6100	1,6100		,00
16/8/2022	1,6100	3,87%	1,4500	1,6100	1,4400	846	1.274,62
12/8/2022	1,5500	1,31%	1,5000	1,5600	1,5000	1.303	2.001,01
11/8/2022	1,5300	2,00%	1,5400	1,5400	1,5100	1.109	1.677,18
10/8/2022	1,5000	-0,66%	1,5000	1,5200	1,5000	453	679,54
09/8/2022	1,5100	0,00%	1,5300	1,5300	1,5100	2	3,04
08/8/2022	1,5100	-4,43%	1,5000	1,5300	1,5000	226	341,17
05/8/2022	1,5800	2,60%	1,4800	1,5800	1,4500	610	910,85
04/8/2022	1,5400	0,00%	1,5000	1,5500	1,5000	563	851,83
03/8/2022	1,5400	0,00%	1,5400	1,5400	1,5400	430	662,20
02/8/2022	1,5400	-1,91%	1,4900	1,5400	1,4900	270	405,80
01/8/2022	1,5700	3,29%	1,5500	1,5700	1,5500	570	884,90
29/7/2022	1,5200	0,00%	1,4700	1,5200	1,4700	1.420	2.120,90
28/7/2022	1,5200	-2,56%	1,5400	1,5500	1,4800	983	1.494,88
27/7/2022	1,5600	0,00%	1,5600	1,5600	1,5600		,00
26/7/2022	1,5600	0,00%	1,5600	1,5600	1,5600		,00
25/7/2022	1,5600	0,00%	1,5600	1,5600	1,5600		,00
22/7/2022	1,5600	0,00%	1,5600	1,5600	1,5600		,00
21/7/2022	1,5600	0,00%	1,5600	1,5600	1,5600		,00
20/7/2022	1,5600	1,30%	1,5600	1,5600	1,5600	165	257,40
19/7/2022	1,5400	-1,91%	1,4200	1,5400	1,4200	353	513,00
18/7/2022	1,5700	7,53%	1,6000	1,6000	1,5600	251	394,36
15/7/2022	1,4600	2,82%	1,4500	1,4700	1,3800	3.871	5.556,01
14/7/2022	1,4200	-1,39%	1,4400	1,4800	1,4200	4.355	6.253,70
13/7/2022	1,4400	-7,69%	1,5400	1,5600	1,4400	1.551	2.339,56
12/7/2022	1,5600	-1,89%	1,5000	1,5600	1,5000	1.601	2.407,56
11/7/2022	1,5900	0,00%	1,5900	1,5900	1,5900		,00
08/7/2022	1,5900	1,27%	1,5900	1,5900	1,5900	108	171,72
07/7/2022	1,5700	0,00%	1,5700	1,5700	1,5700		,00
06/7/2022	1,5700	0,00%	1,5700	1,5700	1,5700		,00
05/7/2022	1,5700	-0,63%	1,6100	1,6100	1,5200	586	893,61
04/7/2022	1,5800	0,00%	1,6000	1,6400	1,5400	293	466,52
01/7/2022	1,5800	0,00%	1,5800	1,5800	1,5800		,00
30/6/2022	1,5800	-0,63%	1,5800	1,5800	1,5800	250	395,00
29/6/2022	1,5900	1,27%	1,5900	1,6000	1,5900	1.002	1.593,19
28/6/2022	1,5700	-3,09%	1,5200	1,5700	1,5200	55	83,85
27/6/2022	1,6200	0,00%	1,6200	1,6200	1,6200		,00
24/6/2022	1,6200	1,25%	1,6100	1,6300	1,5700	2.807	4.432,31
23/6/2022	1,6000	3,23%	1,6000	1,6500	1,5500	9.642	15.475,03
22/6/2022	1,5500	3,33%	1,5300	1,5900	1,5200	1.478	2.259,14
21/6/2022	1,5000	-3,23%	1,4700	1,5000	1,4700	3.092	4.567,38
20/6/2022	1,5500	-1,27%	1,5500	1,5500	1,5500	100	155,00
17/6/2022	1,5700	1,29%	1,4700	1,5800	1,4300	2.697	4.045,00
16/6/2022	1,5500	-0,64%	1,5500	1,6300	1,5500	250	391,90
15/6/2022	1,5600	-0,64%	1,6400	1,6400	1,4500	335	502,82
14/6/2022	1,5700	-1,88%	1,6000	1,6000	1,5200	490	772,00
10/6/2022	1,6000	0,63%	1,6000	1,6200	1,5400	1.819	2.886,23
09/6/2022	1,5900	-1,24%	1,6200	1,6600	1,5800	9.060	14.635,30
08/6/2022	1,6100	-0,62%	1,6200	1,6300	1,6100	160	258,30
07/6/2022	1,6200	0,00%	1,6200	1,6200	1,6200		,00
06/6/2022	1,6200	-1,22%	1,6300	1,6300	1,5400	700	1.114,55
03/6/2022	1,6400	3,14%	1,5400	1,6400	1,5400	5.304	8.454,12
02/6/2022	1,5900	-0,62%	1,5500	1,5900	1,5100	1.984	3.126,98
01/6/2022	1,6000	0,00%	1,6000	1,6000	1,6000	1	1,60
31/5/2022	1,6000	0,00%	1,5500	1,6000	1,5000	3.267	5.210,57

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.%