| 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 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 28/1/2022 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 27/1/2022 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 980 | 1.460,20 |
| 26/1/2022 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 25/1/2022 | 1,5000 | -1,32% | 1,5000 | 1,5000 | 1,5000 | 1.500 | 2.250,00 |
| 24/1/2022 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 21/1/2022 | 1,5200 | -1,30% | 1,5200 | 1,5400 | 1,5000 | 1.015 | 1.542,62 |
| 20/1/2022 | 1,5400 | 1,32% | 1,5300 | 1,5400 | 1,5300 | 500 | 766,35 |
| 19/1/2022 | 1,5200 | 2,01% | 1,4900 | 1,5400 | 1,4400 | 4.391 | 6.502,45 |
| 18/1/2022 | 1,4900 | -2,61% | 1,5800 | 1,5800 | 1,4900 | 1.007 | 1.500,65 |
| 17/1/2022 | 1,5300 | -1,92% | 1,5200 | 1,5700 | 1,4900 | 4.002 | 6.023,64 |
| 14/1/2022 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5400 | 220 | 342,80 |
| 13/1/2022 | 1,5600 | -2,50% | 1,6200 | 1,6500 | 1,5400 | 3.100 | 4.853,10 |
| 12/1/2022 | 1,6000 | 1,27% | 1,6100 | 1,6100 | 1,6000 | 139 | 222,44 |
| 11/1/2022 | 1,5800 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 8 | 12,80 |
| 10/1/2022 | 1,5800 | 0,00% | 1,5200 | 1,6000 | 1,5200 | 92 | 139,92 |
| 07/1/2022 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 05/1/2022 | 1,5800 | -3,66% | 1,5600 | 1,5800 | 1,5000 | 6.400 | 9.736,20 |
| 04/1/2022 | 1,6400 | -1,20% | 1,6400 | 1,6500 | 1,6400 | 23 | 37,76 |
| 03/1/2022 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 31/12/2021 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 30/12/2021 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 29/12/2021 | 1,6600 | 1,84% | 1,6600 | 1,6600 | 1,6600 | 100 | 166,00 |
| 28/12/2021 | 1,6300 | -1,81% | 1,5400 | 1,6300 | 1,5200 | 3.099 | 4.848,40 |
| 27/12/2021 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | 4 | 6,64 |
| 23/12/2021 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 22/12/2021 | 1,6600 | 0,00% | 1,6600 | 1,6600 | 1,6600 | ,00 | |
| 21/12/2021 | 1,6600 | 2,47% | 1,6600 | 1,6600 | 1,6600 | 100 | 166,00 |
| 20/12/2021 | 1,6200 | 0,00% | 1,6600 | 1,6600 | 1,5800 | 7.159 | 11.412,02 |
| 17/12/2021 | 1,6200 | -5,26% | 1,7500 | 1,7500 | 1,5800 | 194 | 308,59 |
| 16/12/2021 | 1,7100 | -5,00% | 1,6100 | 1,7100 | 1,6100 | 820 | 1.372,06 |
| 15/12/2021 | 1,8000 | 9,09% | 1,8100 | 1,8100 | 1,8000 | 11 | 19,85 |
| 14/12/2021 | 1,6500 | 0,00% | 1,6700 | 1,6700 | 1,5700 | 595 | 980,55 |
| 13/12/2021 | 1,6500 | -1,79% | 1,7300 | 1,7300 | 1,6100 | 9.100 | 15.123,50 |
| 10/12/2021 | 1,6800 | 0,60% | 1,8400 | 1,8400 | 1,6000 | 4.658 | 7.674,52 |
| 09/12/2021 | 1,6700 | 12,08% | 1,4500 | 1,6800 | 1,4500 | 4.999 | 7.906,96 |
| 08/12/2021 | 1,4900 | -0,67% | 1,5000 | 1,5000 | 1,4800 | 89 | 132,92 |
| 07/12/2021 | 1,5000 | 1,35% | 1,5000 | 1,5100 | 1,5000 | 1.435 | 2.153,43 |
| 06/12/2021 | 1,4800 | -1,33% | 1,4800 | 1,4800 | 1,4800 | 1.786 | 2.643,28 |
| 03/12/2021 | 1,5000 | 3,45% | 1,4200 | 1,5000 | 1,4200 | 1.542 | 2.232,14 |
| 02/12/2021 | 1,4500 | -1,36% | 1,4000 | 1,5000 | 1,4000 | 299 | 434,74 |
| 01/12/2021 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 150 | 220,50 |
| 30/11/2021 | 1,4700 | 0,00% | 1,4700 | 1,4700 | 1,4700 | ,00 | |
| 29/11/2021 | 1,4700 | 1,38% | 1,4000 | 1,4700 | 1,4000 | 3.126 | 4.436,92 |
| 26/11/2021 | 1,4500 | -3,33% | 1,4200 | 1,4900 | 1,3700 | 2.100 | 3.034,70 |
| 25/11/2021 | 1,5000 | 0,00% | 1,5800 | 1,5800 | 1,4700 | 5.083 | 7.608,14 |
| 24/11/2021 | 1,5000 | -3,85% | 1,5000 | 1,5000 | 1,5000 | 10 | 15,00 |
| 23/11/2021 | 1,5600 | 1,96% | 1,5500 | 1,5900 | 1,5300 | 6.223 | 9.711,32 |
| 22/11/2021 | 1,5300 | 0,00% | 1,5200 | 1,5300 | 1,5000 | 1.030 | 1.573,53 |
| 19/11/2021 | 1,5300 | -1,29% | 1,4700 | 1,5300 | 1,4700 | 406 | 597,18 |
| 18/11/2021 | 1,5500 | 2,65% | 1,5500 | 1,5500 | 1,5500 | 5 | 7,75 |
| 17/11/2021 | 1,5100 | 2,03% | 1,5100 | 1,5300 | 1,4500 | 2.016 | 3.019,04 |
| 16/11/2021 | 1,4800 | -2,63% | 1,5000 | 1,5000 | 1,4600 | 2.470 | 3.660,56 |
| 15/11/2021 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 12/11/2021 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 11/11/2021 | 1,5200 | -2,56% | 1,5000 | 1,5300 | 1,5000 | 823 | 1.235,05 |
| 10/11/2021 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 09/11/2021 | 1,5600 | 4,00% | 1,5200 | 1,5600 | 1,4900 | 4.906 | 7.588,20 |
| 08/11/2021 | 1,5000 | 3,45% | 1,4500 | 1,5200 | 1,4500 | 11.550 | 17.335,98 |
| 05/11/2021 | 1,4500 | -3,97% | 1,5000 | 1,5000 | 1,4400 | 2.420 | 3.510,00 |
| 04/11/2021 | 1,5100 | -2,58% | 1,5200 | 1,5400 | 1,4700 | 7.713 | 11.628,47 |
| 03/11/2021 | 1,5500 | 0,65% | 1,5400 | 1,5500 | 1,5400 | 2 | 3,09 |
| 02/11/2021 | 1,5400 | 1,32% | 1,5400 | 1,5400 | 1,5400 | 100 | 154,00 |
| 01/11/2021 | 1,5200 | 0,00% | 1,5200 | 1,5200 | 1,5200 | ,00 | |
| 29/10/2021 | 1,5200 | -0,65% | 1,4500 | 1,5200 | 1,4400 | 310 | 449,20 |
| 27/10/2021 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,5300 | ,00 | |
| 26/10/2021 | 1,5300 | -2,55% | 1,4700 | 1,5600 | 1,4500 | 4.240 | 6.202,05 |
| 25/10/2021 | 1,5700 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 2 | 3,14 |
| 22/10/2021 | 1,5700 | 10,56% | 1,5000 | 1,5900 | 1,5000 | 5.246 | 8.146,62 |
| 21/10/2021 | 1,4200 | -8,39% | 1,4200 | 1,5400 | 1,4200 | 375 | 534,30 |
| 20/10/2021 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 19/10/2021 | 1,5500 | 0,65% | 1,5500 | 1,5500 | 1,5500 | 50 | 77,50 |
| 18/10/2021 | 1,5400 | 4,76% | 1,4600 | 1,5400 | 1,4600 | 1.789 | 2.632,72 |
| 15/10/2021 | 1,4700 | -8,13% | 1,5500 | 1,5800 | 1,4700 | 6.635 | 9.967,01 |
| 14/10/2021 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 8 | 12,80 |
| 13/10/2021 | 1,6100 | 3,87% | 1,6100 | 1,6100 | 1,6100 | 4 | 6,44 |
| 12/10/2021 | 1,5500 | 0,00% | 1,5500 | 1,5500 | 1,5500 | ,00 | |
| 11/10/2021 | 1,5500 | -2,52% | 1,6000 | 1,6000 | 1,5500 | 140 | 218,40 |
| 08/10/2021 | 1,5900 | 3,92% | 1,5900 | 1,6000 | 1,5900 | 1.530 | 2.433,07 |
| 07/10/2021 | 1,5300 | 0,00% | 1,5300 | 1,5300 | 1,4400 | 12 | 18,27 |
| 06/10/2021 | 1,5300 | 6,25% | 1,5600 | 1,5600 | 1,5200 | 669 | 1.026,17 |
| 05/10/2021 | 1,4400 | -4,64% | 1,4900 | 1,5000 | 1,4400 | 9.161 | 13.464,45 |
| 04/10/2021 | 1,5100 | -3,82% | 1,5900 | 1,5900 | 1,4900 | 2.698 | 4.066,24 |
| 01/10/2021 | 1,5700 | 3,97% | 1,5600 | 1,5700 | 1,5600 | 620 | 973,30 |
| 30/9/2021 | 1,5100 | 0,00% | 1,4200 | 1,6200 | 1,4200 | 3.800 | 5.481,29 |
| 29/9/2021 | 1,5100 | -3,21% | 1,5100 | 1,5200 | 1,5100 | 2.690 | 4.062,00 |
| 28/9/2021 | 1,5600 | -2,50% | 1,6100 | 1,6500 | 1,5600 | 8.571 | 13.743,02 |
| 27/9/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 24/9/2021 | 1,6000 | -2,44% | 1,6600 | 1,6800 | 1,6000 | 4.021 | 6.727,86 |
| 23/9/2021 | 1,6400 | 1,23% | 1,6200 | 1,6600 | 1,5200 | 7.254 | 11.881,48 |
| 22/9/2021 | 1,6200 | 8,72% | 1,6300 | 1,6300 | 1,4600 | 8.281 | 13.432,96 |
| 21/9/2021 | 1,4900 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 10 | 16,20 |
| 20/9/2021 | 1,4900 | -4,49% | 1,4900 | 1,4900 | 1,4900 | 1.300 | 1.937,00 |
| 17/9/2021 | 1,5600 | 1,30% | 1,5300 | 1,6000 | 1,5000 | 1.201 | 1.864,04 |
| 16/9/2021 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 15/9/2021 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 10 | 15,40 |
| 14/9/2021 | 1,5400 | 0,65% | 1,4600 | 1,5500 | 1,4600 | 7.876 | 11.606,44 |
| 13/9/2021 | 1,5300 | -1,92% | 1,5600 | 1,5600 | 1,5300 | 500 | 771,30 |
| 10/9/2021 | 1,5600 | -5,45% | 1,6900 | 1,6900 | 1,5400 | 4.561 | 7.246,09 |
| 09/9/2021 | 1,6500 | 3,12% | 1,6800 | 1,6800 | 1,6500 | 210 | 346,80 |
| 08/9/2021 | 1,6000 | -1,84% | 1,6100 | 1,6100 | 1,6000 | 2.350 | 3.770,50 |
| 07/9/2021 | 1,6300 | -4,68% | 1,5800 | 1,6500 | 1,5800 | 6.179 | 9.993,24 |
| 06/9/2021 | 1,7100 | 3,01% | 1,7100 | 1,7100 | 1,7100 | 900 | 1.539,00 |
| 03/9/2021 | 1,6600 | 1,22% | 1,6400 | 1,6600 | 1,6300 | 3.435 | 5.645,95 |
| 02/9/2021 | 1,6400 | -5,20% | 1,7300 | 1,7300 | 1,6100 | 3.025 | 5.098,95 |
| 01/9/2021 | 1,7300 | 2,98% | 1,7000 | 1,7800 | 1,7000 | 16.999 | 29.407,91 |
| 31/8/2021 | 1,6800 | 5,00% | 1,5800 | 1,6800 | 1,5400 | 13.782 | 22.588,83 |
| 30/8/2021 | 1,6000 | 0,00% | 1,5800 | 1,6000 | 1,5800 | 66 | 104,60 |
| 27/8/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 26/8/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 25/8/2021 | 1,6000 | 6,67% | 1,5300 | 1,6000 | 1,5000 | 2.178 | 3.363,37 |
| 24/8/2021 | 1,5000 | 4,17% | 1,5000 | 1,5200 | 1,4600 | 6.965 | 10.453,44 |
| 23/8/2021 | 1,4400 | 2,13% | 1,4100 | 1,5400 | 1,4100 | 945 | 1.347,54 |
| 20/8/2021 | 1,4100 | 3,68% | 1,4800 | 1,4800 | 1,3200 | 391 | 553,89 |
| 19/8/2021 | 1,3600 | -9,33% | 1,3900 | 1,5000 | 1,3600 | 1.510 | 2.070,50 |
| 18/8/2021 | 1,5000 | 0,00% | 1,5300 | 1,5300 | 1,5300 | 20 | 30,60 |
| 17/8/2021 | 1,5000 | -1,96% | 1,5700 | 1,5700 | 1,5000 | 1.641 | 2.461,71 |
| 16/8/2021 | 1,5300 | 2,00% | 1,5000 | 1,5300 | 1,5000 | 600 | 909,00 |
| 13/8/2021 | 1,5000 | -4,46% | 1,6200 | 1,6200 | 1,4400 | 1.094 | 1.624,30 |
| 12/8/2021 | 1,5700 | -0,63% | 1,6200 | 1,6200 | 1,5500 | 505 | 789,01 |
| 11/8/2021 | 1,5800 | 0,00% | 1,6100 | 1,6100 | 1,5900 | 4 | 6,41 |
| 10/8/2021 | 1,5800 | 6,04% | 1,5500 | 1,5900 | 1,5500 | 333 | 524,50 |
| 09/8/2021 | 1,4900 | 0,00% | 1,4800 | 1,5600 | 1,4800 | 7 | 10,51 |
| 06/8/2021 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 05/8/2021 | 1,4900 | 0,00% | 1,5400 | 1,5400 | 1,4900 | 131 | 195,36 |
| 04/8/2021 | 1,4900 | -1,32% | 1,4900 | 1,4900 | 1,4900 | 953 | 1.419,97 |
| 03/8/2021 | 1,5100 | 0,67% | 1,5100 | 1,5100 | 1,5100 | 150 | 226,50 |
| 02/8/2021 | 1,5000 | -0,66% | 1,5200 | 1,5200 | 1,5000 | 198 | 297,80 |
| 30/7/2021 | 1,5100 | -1,31% | 1,5100 | 1,5100 | 1,5100 | 120 | 181,20 |
| 29/7/2021 | 1,5300 | 0,00% | 1,5700 | 1,5700 | 1,5300 | 1.310 | 2.008,70 |
| 28/7/2021 | 1,5300 | -1,92% | 1,5300 | 1,6000 | 1,5300 | 204 | 312,47 |
| 27/7/2021 | 1,5600 | -3,11% | 1,6000 | 1,6000 | 1,5400 | 2.598 | 4.076,50 |
| 26/7/2021 | 1,6100 | -0,62% | 1,6000 | 1,6200 | 1,6000 | 2.000 | 3.221,00 |
| 23/7/2021 | 1,6200 | 3,85% | 1,5900 | 1,6300 | 1,5900 | 4.623 | 7.448,36 |
| 22/7/2021 | 1,5600 | -5,45% | 1,5500 | 1,6000 | 1,5500 | 4.557 | 7.137,35 |
| 21/7/2021 | 1,6500 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 100 | 159,00 |
| 20/7/2021 | 1,6500 | 7,14% | 1,6700 | 1,6700 | 1,6300 | 2.315 | 3.825,74 |
| 19/7/2021 | 1,5400 | -3,75% | 1,6000 | 1,6000 | 1,5300 | 3.307 | 5.095,56 |
| 16/7/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/7/2021 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 570 | 912,00 |
| 14/7/2021 | 1,6000 | 3,23% | 1,6400 | 1,6400 | 1,6000 | 85 | 136,20 |
| 13/7/2021 | 1,5500 | -3,73% | 1,6000 | 1,6000 | 1,5500 | 1.969 | 3.113,00 |
| 12/7/2021 | 1,6100 | -1,23% | 1,6100 | 1,6300 | 1,6100 | 3.030 | 4.884,00 |
| 09/7/2021 | 1,6300 | 0,62% | 1,6100 | 1,6400 | 1,6000 | 2.785 | 4.481,00 |
| 08/7/2021 | 1,6200 | -4,71% | 1,4600 | 1,6200 | 1,4600 | 961 | 1.489,00 |
| 07/7/2021 | 1,7000 | 0,00% | 1,7300 | 1,7300 | 1,6900 | 250 | 423,00 |
| 06/7/2021 | 1,7000 | -1,73% | 1,7000 | 1,7100 | 1,6600 | 1.446 | 2.449,00 |
| 05/7/2021 | 1,7300 | 4,85% | 1,6900 | 1,7400 | 1,6500 | 31.329 | 53.427,00 |
| 02/7/2021 | 1,6500 | 3,77% | 1,6600 | 1,7200 | 1,6000 | 15.350 | 25.381,00 |
| 01/7/2021 | 1,5900 | 6,00% | 1,4300 | 1,5900 | 1,4300 | 15.963 | 24.166,00 |
| 30/6/2021 | 1,5000 | -5,06% | 1,4000 | 1,5000 | 1,4000 | 9.699 | 14.399,00 |
| 29/6/2021 | 1,5800 | 0,00% | 1,5800 | 1,5800 | 1,5800 | ,00 | |
| 28/6/2021 | 1,5800 | -4,24% | 1,5400 | 1,5800 | 1,5400 | 1.777 | 2.766,00 |
| 25/6/2021 | 1,6500 | 1,23% | 1,5200 | 1,6500 | 1,4800 | 10.874 | 16.940,00 |
| 24/6/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 23/6/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 22/6/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 18/6/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 17/6/2021 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
| 16/6/2021 | 1,6300 | 5,16% | 1,6000 | 1,6400 | 1,6000 | 1.000 | 1.625,00 |
| 15/6/2021 | 1,5500 | -1,27% | 1,6600 | 1,6600 | 1,5500 | 4.060 | 6.734,00 |
| 14/6/2021 | 1,5700 | 6,08% | 1,4900 | 1,5900 | 1,4900 | 4.214 | 6.605,00 |
| 11/6/2021 | 1,4800 | 2,78% | 1,3300 | 1,4800 | 1,3300 | 2.567 | 3.728,00 |
| 10/6/2021 | 1,4400 | -3,36% | 1,4900 | 1,4900 | 1,4000 | 4.110 | 5.872,00 |
| 09/6/2021 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 08/6/2021 | 1,4900 | 7,19% | 1,5200 | 1,5200 | 1,4200 | 112 | 167,00 |
| 07/6/2021 | 1,3900 | 6,92% | 1,3000 | 1,3900 | 1,3000 | 502 | 652,00 |
| 04/6/2021 | 1,3000 | -5,80% | 1,1400 | 1,3000 | 1,1400 | 139 | 167,00 |
| 03/6/2021 | 1,3800 | 2,22% | 1,4400 | 1,4500 | 1,2600 | 166 | 228,00 |
| 02/6/2021 | 1,3500 | -7,53% | 1,3100 | 1,4000 | 1,3000 | 630 | 825,00 |
| 01/6/2021 | 1,4600 | 2,10% | 1,4600 | 1,4600 | 1,4600 | 40 | 58,00 |
| 31/5/2021 | 1,4300 | 0,00% | 1,4300 | 1,4300 | 1,4300 | ,00 | |
| 28/5/2021 | 1,4300 | 12,60% | 1,2200 | 1,5800 | 1,2200 | 1.550 | 2.223,00 |
| 27/5/2021 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 26/5/2021 | 1,2700 | 8,55% | 1,2900 | 1,2900 | 1,2000 | 1.651 | 2.091,00 |
| 25/5/2021 | 1,1700 | -8,59% | 1,2800 | 1,3200 | 1,1700 | 8.039 | 10.233,00 |
| 24/5/2021 | 1,2800 | -8,57% | 1,3000 | 1,3500 | 1,2800 | 1.265 | 1.689,00 |
| 21/5/2021 | 1,4000 | 6,06% | 1,6200 | 1,6200 | 1,4000 | 51 | 82,00 |
| 20/5/2021 | 1,3200 | -5,04% | 1,3700 | 1,4000 | 1,3200 | 5.927 | 7.830,00 |
| 19/5/2021 | 1,3900 | -7,95% | 1,6400 | 1,6400 | 1,3500 | 1.473 | 2.010,00 |
| 18/5/2021 | 1,5100 | 0,00% | 1,5100 | 1,5100 | 1,5100 | ,00 | |
| 17/5/2021 | 1,5100 | 11,85% | 1,5100 | 1,5100 | 1,5100 | 40 | 60,00 |
| 14/5/2021 | 1,3500 | 2,27% | 1,3100 | 1,6800 | 1,3100 | 8.312 | 11.024,00 |
| 13/5/2021 | 1,3200 | 6,45% | 1,0400 | 1,3200 | 1,0400 | 5.356 | 6.795,00 |
| 12/5/2021 | 1,2400 | 3,33% | 1,4800 | 1,4800 | 1,2400 | 3.950 | 4.910,00 |
| 11/5/2021 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 10/5/2021 | 1,2000 | 0,84% | 1,3100 | 1,3100 | 1,2000 | 9.155 | 11.017,00 |
| 07/5/2021 | 1,1900 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 7.676 | 9.286,00 |
| 06/5/2021 | 1,1900 | -1,65% | 1,2000 | 1,2000 | 1,1800 | 6.325 | 7.525,00 |
| 05/5/2021 | 1,2100 | -0,82% | 1,2000 | 1,2200 | 1,2000 | 100 | 121,00 |
| 29/4/2021 | 1,2200 | -0,81% | 1,1600 | 1,2300 | 1,1600 | 607 | 742,00 |
| 28/4/2021 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 27/4/2021 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2300 | ,00 | |
| 26/4/2021 | 1,2300 | 7,89% | 1,1600 | 1,2400 | 1,1500 | 3.117 | 3.653,00 |
| 23/4/2021 | 1,1400 | 11,76% | 1,0800 | 1,1400 | 1,0800 | 7.185 | 7.951,00 |
| 22/4/2021 | 1,0200 | -1,92% | 1,0600 | 1,0600 | 1,0200 | 1.140 | 1.194,00 |
| 21/4/2021 | 1,0400 | -2,80% | 1,0200 | 1,0400 | 1,0200 | 294 | 300,00 |
| 20/4/2021 | 1,0700 | 0,00% | 1,0700 | 1,0700 | 1,0700 | ,00 | |
| 19/4/2021 | 1,0700 | -11,57% | 1,2100 | 1,2100 | 1,0300 | 2.073 | 2.146,00 |
| 16/4/2021 | 1,2100 | 10,00% | 1,2100 | 1,2100 | 1,2100 | 2 | 2,00 |
| 15/4/2021 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 14/4/2021 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 13/4/2021 | 1,1000 | 2,80% | 1,1000 | 1,1000 | 1,1000 | 150 | 165,00 |
| 12/4/2021 | 1,0700 | -2,73% | 1,1100 | 1,1400 | 1,0500 | 766 | 821,00 |
| 09/4/2021 | 1,1000 | 2,80% | 1,0500 | 1,1000 | 1,0500 | 1.365 | 1.446,00 |
| 08/4/2021 | 1,0700 | 7,00% | 1,0200 | 1,1000 | 1,0200 | 2.170 | 2.299,00 |
| 07/4/2021 | 1,0000 | -6,54% | 1,0100 | 1,1000 | 1,0000 | 3.565 | 3.570,00 |
| 06/4/2021 | 1,0700 | 9,74% | 1,0500 | 1,0700 | 1,0400 | 6.312 | 6.722,00 |
| 01/4/2021 | 0,9750 | -7,14% | 0,9700 | 0,9750 | 0,9700 | 802 | 779,00 |
| 31/3/2021 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 30/3/2021 | 1,0500 | 6,06% | 0,9900 | 1,0700 | 0,9900 | 2.300 | 2.290,00 |
| 29/3/2021 | 0,9900 | 1,02% | 0,9700 | 0,9900 | 0,9600 | 4.800 | 4.681,00 |
| 26/3/2021 | 0,9800 | 2,62% | 0,9700 | 1,0200 | 0,9700 | 16.251 | 16.068,00 |
| 24/3/2021 | 0,9550 | 5,52% | 0,9000 | 0,9700 | 0,8750 | 8.970 | 8.469,00 |
| 23/3/2021 | 0,9050 | 3,43% | 0,8750 | 0,9200 | 0,8750 | 10.614 | 9.592,00 |
| 22/3/2021 | 0,8750 | -2,78% | 0,8850 | 0,8900 | 0,8500 | 15.949 | 13.888,00 |
| 19/3/2021 | 0,9000 | 1,12% | 0,8500 | 0,9000 | 0,8500 | 1.750 | 1.530,00 |
| 18/3/2021 | 0,8900 | 9,20% | 0,8200 | 0,8950 | 0,8000 | 9.860 | 8.323,00 |
| 17/3/2021 | 0,8150 | 0,00% | 0,8800 | 0,8850 | 0,8800 | 109 | 96,00 |
| 16/3/2021 | 0,8150 | -1,81% | 0,8000 | 0,8450 | 0,8000 | 1.181 | 962,00 |
| 12/3/2021 | 0,8300 | 0,00% | 0,8950 | 0,8950 | 0,8200 | 3.450 | 2.961,00 |
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. | 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.% |
|---|