| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 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 | 5,26% | 1,5500 | 1,6000 | 1,5000 | 3.267 | 5.210,57 |
| 30/5/2022 | 1,5200 | 2,70% | 1,4700 | 1,5200 | 1,4700 | 3.661 | 5.468,50 |
| 27/5/2022 | 1,4800 | 1,37% | 1,4500 | 1,4800 | 1,4400 | 1.036 | 1.497,66 |
| 26/5/2022 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 11 | 16,06 |
| 25/5/2022 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 24/5/2022 | 1,4700 | -0,68% | 1,3400 | 1,4700 | 1,3400 | 211 | 284,08 |
| 23/5/2022 | 1,4800 | -0,67% | 1,4800 | 1,4800 | 1,4500 | 2.005 | 2.937,40 |
| 20/5/2022 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 19/5/2022 | 1,4900 | 1,36% | 1,4900 | 1,4900 | 1,4900 | 100 | 149,00 |
| 18/5/2022 | 1,4700 | 8,89% | 1,3600 | 1,4800 | 1,3600 | 2.553 | 3.747,82 |
| 17/5/2022 | 1,3500 | -4,93% | 1,4400 | 1,4400 | 1,3500 | 102 | 146,70 |
| 16/5/2022 | 1,4200 | -3,40% | 1,4700 | 1,4800 | 1,4200 | 2.016 | 2.866,50 |
| 13/5/2022 | 1,4700 | 2,80% | 1,4300 | 1,4800 | 1,4100 | 39 | 55,77 |
| 12/5/2022 | 1,4300 | -3,38% | 1,4300 | 1,4300 | 1,4300 | 301 | 430,43 |
| 11/5/2022 | 1,4800 | 0,68% | 1,4800 | 1,4800 | 1,4400 | 2.512 | 3.654,77 |
| 10/5/2022 | 1,4700 | -0,68% | 1,5000 | 1,5000 | 1,4000 | 3.122 | 4.374,46 |
| 09/5/2022 | 1,4800 | -1,33% | 1,5100 | 1,5100 | 1,4800 | 1.824 | 2.700,24 |
| 06/5/2022 | 1,5000 | -4,46% | 1,5000 | 1,5400 | 1,4500 | 914 | 1.350,69 |
| 05/5/2022 | 1,5700 | -0,63% | 1,5700 | 1,5700 | 1,5300 | 890 | 1.381,82 |
| 04/5/2022 | 1,5800 | -1,25% | 1,5000 | 1,5800 | 1,5000 | 36 | 54,48 |
| 03/5/2022 | 1,6000 | -1,84% | 1,6300 | 1,6300 | 1,5400 | 2.270 | 3.524,65 |
| 29/4/2022 | 1,6300 | 1,24% | 1,6100 | 1,6500 | 1,6100 | 3.947 | 6.430,61 |
| 28/4/2022 | 1,6100 | 1,26% | 1,5800 | 1,6100 | 1,5800 | 1.505 | 2.378,05 |
| 27/4/2022 | 1,5900 | -4,22% | 1,5800 | 1,6000 | 1,5700 | 1.954 | 3.088,80 |
| 26/4/2022 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 13 | 21,58 |
| 21/4/2022 | 1,6600 | 1,84% | 1,5700 | 1,6600 | 1,5700 | 635 | 1.032,23 |
| 20/4/2022 | 1,6300 | 0,62% | 1,6000 | 1,6300 | 1,6000 | 2.987 | 4.826,51 |
| 19/4/2022 | 1,6200 | -1,22% | 1,5700 | 1,6400 | 1,5600 | 4.009 | 6.415,95 |
| 14/4/2022 | 1,6400 | 0,61% | 1,6400 | 1,6400 | 1,5800 | 4.383 | 7.040,29 |
| 13/4/2022 | 1,6300 | -1,21% | 1,6000 | 1,6300 | 1,5700 | 1.606 | 2.555,95 |
| 12/4/2022 | 1,6500 | 0,61% | 1,6300 | 1,6600 | 1,6300 | 1.420 | 2.335,18 |
| 11/4/2022 | 1,6400 | 1,86% | 1,6400 | 1,6400 | 1,6400 | 10 | 16,40 |
| 08/4/2022 | 1,6100 | -3,01% | 1,6100 | 1,6100 | 1,6100 | 2.481 | 3.994,41 |
| 07/4/2022 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 06/4/2022 | 1,6600 | 0,61% | 1,6600 | 1,6700 | 1,6000 | 2.693 | 4.467,09 |
| 05/4/2022 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
| 04/4/2022 | 1,6500 | 0,00% | 1,6500 | 1,6700 | 1,6300 | 1.153 | 1.900,15 |
| 01/4/2022 | 1,6500 | -0,60% | 1,6200 | 1,6500 | 1,6200 | 13.080 | 21.487,56 |
| 31/3/2022 | 1,6600 | 1,84% | 1,6300 | 1,6700 | 1,6200 | 4.115 | 6.798,79 |
| 30/3/2022 | 1,6300 | -2,40% | 1,5500 | 1,6300 | 1,5500 | 1.912 | 3.014,89 |
| 29/3/2022 | 1,6700 | 3,09% | 1,6400 | 1,6700 | 1,6000 | 4.476 | 7.324,38 |
| 28/3/2022 | 1,6200 | 0,00% | 1,5800 | 1,6400 | 1,5800 | 2.397 | 3.807,28 |
| 25/3/2022 | 1,6200 | 0,00% | 1,6000 | 1,6300 | 1,5800 | 2.434 | 3.867,92 |
| 24/3/2022 | 1,6200 | -1,22% | 1,6000 | 1,6300 | 1,5800 | 2.434 | 3.867,92 |
| 23/3/2022 | 1,6400 | -2,96% | 1,6300 | 1,6700 | 1,6100 | 6.950 | 11.301,64 |
| 22/3/2022 | 1,6900 | -0,59% | 1,6500 | 1,6900 | 1,6400 | 1.226 | 2.026,34 |
| 21/3/2022 | 1,7000 | 0,00% | 1,7000 | 1,7000 | 1,6400 | 105 | 174,00 |
| 18/3/2022 | 1,7000 | 4,94% | 1,6100 | 1,7400 | 1,6100 | 425.000 | 722.369,90 |
| 17/3/2022 | 1,6200 | 1,89% | 1,5200 | 1,6200 | 1,5200 | 956 | 1.533,92 |
| 16/3/2022 | 1,5900 | 1,27% | 1,4400 | 1,6000 | 1,4400 | 5.462 | 8.484,81 |
| 15/3/2022 | 1,5700 | 6,08% | 1,5200 | 1,5700 | 1,5100 | 441 | 675,17 |
| 14/3/2022 | 1,4800 | 0,00% | 1,5100 | 1,5200 | 1,4600 | 1.843 | 2.725,72 |
| 11/3/2022 | 1,4800 | 9,63% | 1,4100 | 1,4800 | 1,3600 | 10.631 | 15.227,41 |
| 10/3/2022 | 1,3500 | -8,16% | 1,4900 | 1,5000 | 1,3400 | 6.614 | 9.075,84 |
| 09/3/2022 | 1,4700 | -1,34% | 1,5000 | 1,6200 | 1,4100 | 5.129 | 7.472,88 |
| 08/3/2022 | 1,4900 | -9,70% | 1,4900 | 1,6300 | 1,4900 | 4.833 | 7.263,59 |
| 04/3/2022 | 1,6500 | 0,00% | 1,6400 | 1,6500 | 1,6400 | 400 | 659,00 |
| 03/3/2022 | 1,6500 | 0,00% | 1,6500 | 1,7200 | 1,6100 | 3.065 | 5.000,20 |
| 02/3/2022 | 1,6500 | 4,43% | 1,5600 | 1,6500 | 1,5600 | 2.860 | 4.557,00 |
| 01/3/2022 | 1,5800 | 0,64% | 1,5900 | 1,6800 | 1,5600 | 3.885 | 6.187,94 |
| 28/2/2022 | 1,5700 | -9,77% | 1,5800 | 1,6200 | 1,5700 | 3.408 | 5.392,83 |
| 25/2/2022 | 1,7400 | 7,41% | 1,5800 | 1,7400 | 1,5800 | 12.917 | 21.049,90 |
| 24/2/2022 | 1,6200 | -10,00% | 1,6200 | 1,7800 | 1,6200 | 8.983 | 14.629,72 |
| 23/2/2022 | 1,8000 | -1,10% | 1,8000 | 1,8100 | 1,6800 | 4.451 | 7.852,84 |
| 22/2/2022 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 21/2/2022 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 18/2/2022 | 1,8200 | 0,00% | 1,8400 | 1,8700 | 1,8000 | 11.540 | 21.110,39 |
| 17/2/2022 | 1,8200 | 0,55% | 1,7900 | 1,8600 | 1,7900 | 15.103 | 27.411,77 |
| 16/2/2022 | 1,8100 | 5,23% | 1,7500 | 1,8800 | 1,7500 | 61.716 | 111.744,60 |
| 15/2/2022 | 1,7200 | 8,18% | 1,6100 | 1,7400 | 1,5600 | 49.612 | 82.197,18 |
| 14/2/2022 | 1,5900 | 0,00% | 1,5200 | 1,5900 | 1,5200 | 715 | 1.109,10 |
| 11/2/2022 | 1,5900 | 6,71% | 1,5600 | 1,6000 | 1,5200 | 21.814 | 34.315,23 |
| 10/2/2022 | 1,4900 | 0,68% | 1,4600 | 1,4900 | 1,4500 | 1.100 | 1.614,60 |
| 09/2/2022 | 1,4800 | -6,92% | 1,4800 | 1,6000 | 1,4800 | 521 | 773,57 |
| 08/2/2022 | 1,5900 | 1,92% | 1,6200 | 1,6200 | 1,5900 | 1.034 | 1.644,48 |
| 07/2/2022 | 1,5600 | 4,70% | 1,5100 | 1,5600 | 1,5100 | 920 | 1.425,51 |
| 04/2/2022 | 1,4900 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 152 | 226,60 |
| 03/2/2022 | 1,4900 | 2,76% | 1,4400 | 1,4900 | 1,4400 | 431 | 630,19 |
| 02/2/2022 | 1,4500 | -3,33% | 1,4900 | 1,5400 | 1,4500 | 721 | 1.046,59 |
| 01/2/2022 | 1,5000 | 0,67% | 1,4400 | 1,5000 | 1,4300 | 1.434 | 2.082,60 |
| 31/1/2022 | 1,4900 | 0,00% | 1,5400 | 1,5400 | 1,4700 | 109 | 165,63 |
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. | 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.% |
|---|