Συνεχης ενημερωση

VIOHALCO SA/NV (ΒΙΟ)

10,8200 €

0,3600 (3,44%)

Άνοιγμα 10,4600
Υψηλό 10,8400
Χαμηλό 10,4200

Όγκος 76.659
Τζίρος 822.537 €
Πράξεις 292

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/7/2023	5,9200	0,00%	5,8800	5,9600	5,8500	90.187	532.959,94
06/7/2023	5,9200	-1,99%	6,0400	6,0400	5,9000	135.324	805.649,86
05/7/2023	6,0400	0,67%	5,9800	6,1500	5,9800	217.582	1.325.289,08
04/7/2023	6,0000	0,33%	6,0100	6,0600	5,9800	116.407	698.941,81
03/7/2023	5,9800	1,70%	6,0000	6,0100	5,8800	138.012	820.744,28
30/6/2023	5,8800	-2,81%	6,0200	6,0700	5,8800	188.178	1.122.612,93
29/6/2023	6,0500	1,17%	6,0200	6,0800	5,9000	172.009	1.031.657,46
28/6/2023	5,9800	0,50%	5,9500	6,0000	5,8600	120.186	712.497,75
27/6/2023	5,9500	3,66%	5,7400	5,9500	5,6200	165.585	959.567,94
26/6/2023	5,7400	-4,17%	5,9900	6,0200	5,7400	141.161	824.907,62
23/6/2023	5,9900	2,74%	5,7800	6,0100	5,7800	220.125	1.311.116,35
22/6/2023	5,8300	-2,18%	5,9400	5,9400	5,7900	165.431	968.868,82
21/6/2023	5,9600	0,51%	5,8500	6,0400	5,8300	121.380	722.795,35
20/6/2023	5,9300	-1,33%	5,9900	6,0000	5,8400	138.970	818.495,63
19/6/2023	6,0100	-2,91%	6,1600	6,1600	6,0100	118.844	722.556,31
16/6/2023	6,1900	0,32%	6,2200	6,3400	6,1900	745.162	4.634.190,53
15/6/2023	6,1700	1,15%	6,1400	6,2400	6,0500	142.884	881.478,08
14/6/2023	6,1000	4,45%	5,8900	6,1900	5,8000	363.668	2.187.447,12
13/6/2023	5,8400	-0,51%	5,8700	5,9100	5,7500	127.214	742.971,33
12/6/2023	5,8700	0,69%	5,8200	5,8900	5,8200	94.221	552.862,41
09/6/2023	5,8300	0,17%	5,8400	5,9300	5,8200	135.859	798.941,25
08/6/2023	5,8200	0,52%	5,8500	5,8600	5,7700	110.528	643.843,66
07/6/2023	5,7900	0,17%	5,8100	5,9700	5,7800	180.894	1.063.153,46
06/6/2023	5,7800	0,52%	5,8000	5,8200	5,6900	207.413	1.195.483,57
02/6/2023	5,7500	2,86%	5,5900	5,7500	5,5900	110.358	624.841,76
01/6/2023	5,5900	-3,62%	5,8000	5,8400	5,5900	105.107	604.425,25
31/5/2023	5,8000	1,22%	5,7300	5,8400	5,6100	158.724	913.704,82
30/5/2023	5,7300	0,53%	5,7400	5,7500	5,5600	158.612	898.409,18
29/5/2023	5,7000	0,71%	5,7400	5,7600	5,6000	225.199	1.277.645,64
26/5/2023	5,6600	3,10%	5,4900	5,6600	5,4100	288.899	1.610.000,62
25/5/2023	5,4900	8,71%	5,0100	5,5100	5,0100	435.522	2.330.770,08
24/5/2023	5,0500	-0,98%	5,0600	5,0700	4,9900	141.956	715.130,52
23/5/2023	5,1000	1,19%	5,0500	5,1400	4,9800	245.174	1.245.705,55
22/5/2023	5,0400	2,44%	5,0400	5,1400	5,0400	295.087	1.500.961,70
19/5/2023	4,9200	-0,61%	4,9000	4,9350	4,8650	110.470	541.454,38
18/5/2023	4,9500	-0,20%	4,9300	4,9650	4,8700	144.390	711.885,74
17/5/2023	4,9600	0,81%	4,9200	5,0200	4,8900	126.584	628.337,47
16/5/2023	4,9200	1,44%	4,8500	4,9300	4,7800	147.305	714.007,37
15/5/2023	4,8500	1,46%	4,7900	4,8600	4,7500	109.294	527.908,69
12/5/2023	4,7800	-0,83%	4,7800	4,8300	4,7500	121.411	582.489,46
11/5/2023	4,8200	-1,03%	4,8900	4,8900	4,8200	83.273	404.461,15
10/5/2023	4,8700	-1,52%	4,9450	4,9450	4,8550	120.374	589.655,83
09/5/2023	4,9450	-0,30%	4,9300	4,9450	4,8750	94.159	462.409,04
08/5/2023	4,9600	0,51%	4,9350	4,9850	4,9050	93.095	461.134,74
05/5/2023	4,9350	0,71%	4,8500	4,9550	4,8500	109.726	539.816,40
04/5/2023	4,9000	0,62%	4,8700	4,9600	4,8450	122.355	601.726,38
03/5/2023	4,8700	1,46%	4,8400	4,8700	4,8000	158.674	765.868,47
02/5/2023	4,8000	-3,32%	4,9200	4,9400	4,7700	156.734	756.545,00
28/4/2023	4,9650	0,10%	5,0200	5,0200	4,8900	249.207	1.235.561,27
27/4/2023	4,9600	7,94%	4,5600	5,0100	4,5600	550.162	2.660.964,56
26/4/2023	4,5950	0,44%	4,6050	4,6300	4,5000	121.456	555.911,08
25/4/2023	4,5750	2,12%	4,4750	4,7150	4,4000	372.090	1.706.869,36
24/4/2023	4,4800	-0,33%	4,5000	4,5700	4,3500	151.878	674.157,93
21/4/2023	4,4950	-0,11%	4,4850	4,5200	4,4600	100.657	452.848,82
20/4/2023	4,5000	0,45%	4,4800	4,5450	4,4000	152.648	684.239,37
19/4/2023	4,4800	-0,11%	4,4900	4,4900	4,4000	107.220	476.852,83
18/4/2023	4,4850	3,58%	4,3900	4,4900	4,3700	156.468	697.260,69
13/4/2023	4,3300	-0,35%	4,3500	4,3800	4,2800	95.616	413.469,70
12/4/2023	4,3450	2,00%	4,2600	4,3450	4,2600	113.884	492.074,40
11/4/2023	4,2600	1,91%	4,2000	4,3200	4,2000	137.417	587.655,33
07/4/2023	4,1800	0,00%	4,1600	4,2000	4,1150	81.557	338.928,31
06/4/2023	4,1800	1,33%	4,1600	4,2000	4,1150	81.557	338.928,31
05/4/2023	4,1250	-0,84%	4,1600	4,1700	4,1200	87.215	361.586,27
04/4/2023	4,1600	-1,19%	4,2000	4,2500	4,1600	187.736	789.153,91
03/4/2023	4,2100	-0,24%	4,2550	4,2850	4,1750	174.391	738.332,63
31/3/2023	4,2200	0,60%	4,1900	4,2450	4,1350	103.231	436.642,65
30/3/2023	4,1950	4,48%	4,0700	4,1950	4,0500	179.035	737.294,34
29/3/2023	4,0150	0,25%	4,0050	4,0700	4,0050	122.716	495.074,44
28/3/2023	4,0050	-2,32%	4,1400	4,1400	3,9950	160.833	649.974,44
27/3/2023	4,1000	0,99%	4,1000	4,1400	4,0700	103.480	424.091,53
24/3/2023	4,0600	-3,68%	4,2800	4,2800	4,0600	130.563	538.472,71
23/3/2023	4,2150	-0,35%	4,2300	4,2700	4,2000	84.762	358.888,39
22/3/2023	4,2300	-1,86%	4,3100	4,3800	4,2300	92.494	399.811,80
21/3/2023	4,3100	3,11%	4,2000	4,3100	4,2000	106.615	455.797,82
20/3/2023	4,1800	-1,42%	4,2400	4,2450	4,1100	163.273	679.716,53
17/3/2023	4,2400	2,17%	4,2400	4,2400	4,0400	174.828	728.918,67
16/3/2023	4,1500	-0,95%	4,2600	4,3200	4,1400	176.299	738.894,80
15/3/2023	4,1900	-3,46%	4,4000	4,4700	4,1900	231.125	998.502,95
14/3/2023	4,3400	1,88%	4,2500	4,3500	4,2300	179.150	769.610,53
13/3/2023	4,2600	-2,96%	4,3050	4,3450	4,2100	134.585	574.046,89
10/3/2023	4,3900	-2,12%	4,4500	4,4500	4,3500	128.165	564.380,26
09/3/2023	4,4850	1,47%	4,4200	4,5350	4,4200	106.787	478.617,14
08/3/2023	4,4200	-0,90%	4,4000	4,5000	4,4000	105.241	469.691,96
07/3/2023	4,4600	1,59%	4,3800	4,4800	4,2950	113.267	497.709,25
06/3/2023	4,3900	-2,44%	4,5200	4,5200	4,3150	157.025	689.562,75
03/3/2023	4,5000	-0,77%	4,5950	4,5950	4,4650	112.480	509.658,22
02/3/2023	4,5350	-2,05%	4,5600	4,5850	4,4750	120.523	545.669,50
01/3/2023	4,6300	0,65%	4,5800	4,6650	4,5800	124.998	578.193,39
28/2/2023	4,6000	0,00%	4,5900	4,6200	4,5400	93.111	427.671,14
24/2/2023	4,6000	-0,65%	4,6300	4,7000	4,5650	91.043	421.894,23
23/2/2023	4,6300	0,43%	4,6100	4,6700	4,6050	102.938	477.513,82
22/2/2023	4,6100	-1,91%	4,7000	4,7000	4,6000	120.567	560.262,18
21/2/2023	4,7000	-1,78%	4,7700	4,7850	4,6800	147.727	698.389,85
20/2/2023	4,7850	0,84%	4,7800	4,8600	4,7500	174.548	841.150,18
17/2/2023	4,7450	1,71%	4,6650	4,7600	4,6300	135.766	638.147,54
16/2/2023	4,6650	1,30%	4,6150	4,7500	4,6150	159.034	746.920,33
15/2/2023	4,6050	-0,75%	4,6400	4,6800	4,5450	120.094	554.567,56
14/2/2023	4,6400	-0,85%	4,6500	4,7150	4,6400	98.400	458.869,06
13/2/2023	4,6800	1,52%	4,6100	4,7150	4,5900	108.035	504.587,13
10/2/2023	4,6100	-3,35%	4,7700	4,7700	4,5800	192.386	897.963,70
09/2/2023	4,7700	2,91%	4,6200	4,8000	4,5750	210.376	989.158,21
08/2/2023	4,6350	4,39%	4,4950	4,6500	4,4600	219.497	1.004.978,68
07/2/2023	4,4400	-0,45%	4,5000	4,5600	4,4300	120.079	538.943,07
06/2/2023	4,4600	-2,19%	4,5600	4,5650	4,4600	119.979	542.949,52
03/2/2023	4,5600	1,33%	4,4850	4,6000	4,4800	106.110	479.493,54
02/2/2023	4,5000	-0,99%	4,5500	4,6100	4,5000	120.367	545.934,03
01/2/2023	4,5450	-2,68%	4,5900	4,6500	4,5450	128.523	590.489,82
31/1/2023	4,6700	0,65%	4,6100	4,6700	4,5150	138.959	637.521,61
30/1/2023	4,6400	0,87%	4,6250	4,6800	4,5800	150.685	698.326,55
27/1/2023	4,6000	5,02%	4,4200	4,6150	4,4200	264.596	1.202.801,89
26/1/2023	4,3800	0,46%	4,4000	4,4600	4,3400	149.761	660.313,09
25/1/2023	4,3600	-2,02%	4,4500	4,4600	4,3000	104.432	458.486,82
24/1/2023	4,4500	3,01%	4,3400	4,4650	4,3300	249.765	1.103.741,19
23/1/2023	4,3200	2,98%	4,2200	4,3350	4,2200	137.962	593.427,22
20/1/2023	4,1950	0,96%	4,1400	4,2100	4,1350	95.375	398.998,82
19/1/2023	4,1550	-2,24%	4,2300	4,2400	4,1400	95.730	401.036,68
18/1/2023	4,2500	1,19%	4,2000	4,3150	4,2000	118.718	506.875,67
17/1/2023	4,2000	-0,94%	4,2200	4,2550	4,2000	148.612	628.339,32
16/1/2023	4,2400	-0,24%	4,2500	4,2900	4,2350	106.201	452.028,60
13/1/2023	4,2500	-1,62%	4,3000	4,3150	4,2200	119.370	509.322,49
12/1/2023	4,3200	0,47%	4,3000	4,3200	4,2050	90.725	387.891,72
11/1/2023	4,3000	0,47%	4,2800	4,3150	4,2450	73.297	313.400,50
10/1/2023	4,2800	-2,51%	4,3000	4,3800	4,2600	78.074	338.500,10
09/1/2023	4,3900	3,54%	4,2800	4,3900	4,2400	160.092	692.276,53
05/1/2023	4,2400	-0,70%	4,3000	4,3500	4,2200	140.287	604.425,78
04/1/2023	4,2700	4,66%	4,1000	4,2800	4,1000	199.055	840.673,30
03/1/2023	4,0800	-0,97%	4,1250	4,1500	4,0700	105.495	435.019,46
02/1/2023	4,1200	2,87%	4,0750	4,1200	4,0300	82.431	337.198,78
30/12/2022	4,0050	-0,25%	4,0100	4,0400	4,0000	73.125	294.431,81
29/12/2022	4,0150	0,25%	3,9900	4,0600	3,9900	85.255	344.450,14
28/12/2022	4,0050	-1,72%	4,0750	4,0800	4,0050	88.016	356.391,43
27/12/2022	4,0750	1,88%	4,0400	4,0900	4,0400	68.416	277.991,90
23/12/2022	4,0000	-2,44%	4,1000	4,1300	4,0000	84.882	346.539,52
22/12/2022	4,1000	1,23%	4,0900	4,1400	4,0750	69.752	286.368,18
21/12/2022	4,0500	-0,98%	4,0300	4,1500	4,0300	162.685	661.517,81
20/12/2022	4,0900	1,87%	4,0050	4,1200	4,0050	88.484	359.748,67
19/12/2022	4,0150	-2,78%	4,1300	4,2100	4,0150	127.932	530.755,32
16/12/2022	4,1300	3,51%	4,0200	4,1300	3,9600	161.198	652.229,23
15/12/2022	3,9900	-2,92%	4,0700	4,1200	3,9900	101.643	414.489,58
14/12/2022	4,1100	0,37%	4,1100	4,1150	4,0800	69.697	285.532,97
13/12/2022	4,0950	-0,73%	4,1200	4,1200	4,0500	96.828	395.249,90
12/12/2022	4,1250	-0,12%	4,1300	4,1300	4,0800	71.526	293.808,31
09/12/2022	4,1300	1,35%	4,0750	4,1500	4,0650	96.392	397.639,96
08/12/2022	4,0750	0,37%	4,0850	4,1000	4,0450	96.702	394.428,54
07/12/2022	4,0600	-1,46%	4,1400	4,1450	4,0600	124.823	510.379,13
06/12/2022	4,1200	-1,20%	4,1700	4,1900	4,1200	91.193	379.247,69
05/12/2022	4,1700	-0,48%	4,1950	4,2050	4,1250	78.959	328.729,14
02/12/2022	4,1900	-3,57%	4,3400	4,3400	4,1400	108.442	459.513,81
01/12/2022	4,3450	2,24%	4,2500	4,3450	4,2500	140.223	604.040,33
30/11/2022	4,2500	2,04%	4,1400	4,2750	4,1400	145.903	613.992,61
29/11/2022	4,1650	-1,07%	4,2250	4,2300	4,1550	107.869	453.648,10
28/11/2022	4,2100	0,00%	4,1950	4,2300	4,1700	120.877	508.717,09
25/11/2022	4,2100	2,68%	4,1000	4,2400	4,1000	225.538	942.722,52
24/11/2022	4,1000	0,00%	4,1000	4,1650	4,0850	211.235	868.991,86
23/11/2022	4,1000	3,67%	3,9500	4,1450	3,9500	236.264	963.558,56
22/11/2022	3,9550	3,26%	3,7900	3,9550	3,7900	131.137	513.075,01
21/11/2022	3,8300	0,00%	3,8300	3,8500	3,7900	75.308	288.073,73
18/11/2022	3,8300	2,96%	3,7800	3,8450	3,7800	123.093	470.383,10
17/11/2022	3,7200	-2,11%	3,8000	3,8500	3,7050	112.700	428.443,48
16/11/2022	3,8000	-2,56%	3,9000	3,9000	3,8000	73.326	281.531,04
15/11/2022	3,9000	-0,51%	3,9050	3,9350	3,8600	78.643	307.174,98
14/11/2022	3,9200	1,03%	3,8800	3,9300	3,8700	98.751	384.263,98
11/11/2022	3,8800	0,26%	3,9200	3,9200	3,8300	107.386	415.852,86
10/11/2022	3,8700	0,52%	3,8500	3,8800	3,8200	101.951	391.299,23
09/11/2022	3,8500	-0,52%	3,8700	3,8850	3,8300	98.134	379.099,18
08/11/2022	3,8700	-0,26%	3,9000	3,9200	3,8700	186.854	727.660,08
07/11/2022	3,8800	2,11%	3,8000	3,9200	3,7800	275.353	1.052.430,89
04/11/2022	3,8000	2,43%	3,6700	3,8000	3,6700	73.744	276.812,35
03/11/2022	3,7100	-1,33%	3,6900	3,7600	3,6900	94.713	352.951,93
02/11/2022	3,7600	0,00%	3,6600	3,7650	3,6600	84.004	314.465,11
01/11/2022	3,7600	-1,05%	3,8000	3,8400	3,7350	102.052	388.487,21
31/10/2022	3,8000	0,80%	3,7800	3,8000	3,6650	112.725	421.696,96
27/10/2022	3,7700	-1,05%	3,7800	3,8000	3,7700	90.738	343.530,19
26/10/2022	3,8100	1,74%	3,7200	3,8100	3,7200	135.039	508.418,52
25/10/2022	3,7450	-0,93%	3,7650	3,8000	3,7000	95.644	359.423,54
24/10/2022	3,7800	2,30%	3,7000	3,8250	3,7000	129.274	485.051,17
21/10/2022	3,6950	0,68%	3,6700	3,6950	3,6400	106.342	388.643,69
20/10/2022	3,6700	0,27%	3,6600	3,6700	3,6300	98.243	358.418,99
19/10/2022	3,6600	0,27%	3,6500	3,6750	3,6000	123.490	449.678,10
18/10/2022	3,6500	1,96%	3,6000	3,6500	3,6000	150.893	547.569,90
17/10/2022	3,5800	2,29%	3,5000	3,5950	3,4800	88.056	309.913,98
14/10/2022	3,5000	1,16%	3,5400	3,5550	3,5000	117.153	413.668,64
13/10/2022	3,4600	-0,86%	3,5000	3,5450	3,4000	99.117	346.803,42
12/10/2022	3,4900	-0,29%	3,4950	3,5550	3,4850	108.662	381.583,82
11/10/2022	3,5000	-1,69%	3,5550	3,5550	3,4950	94.838	334.162,59
10/10/2022	3,5600	-0,28%	3,5700	3,6000	3,5500	86.168	308.038,20
07/10/2022	3,5700	-0,83%	3,6000	3,6000	3,5500	83.569	299.266,14
06/10/2022	3,6000	0,00%	3,6200	3,6200	3,5500	101.417	362.739,15
05/10/2022	3,6000	2,86%	3,5000	3,6000	3,4400	148.847	523.835,86
04/10/2022	3,5000	2,64%	3,4500	3,5000	3,4450	139.175	484.016,44
03/10/2022	3,4100	0,74%	3,4000	3,4150	3,3300	87.638	295.616,33
30/9/2022	3,3850	-0,15%	3,4050	3,4050	3,3750	108.509	367.965,15
29/9/2022	3,3900	0,00%	3,3900	3,4200	3,3650	105.022	357.000,56
28/9/2022	3,3900	-2,02%	3,4100	3,4350	3,3900	196.065	669.830,72
27/9/2022	3,4600	1,62%	3,4150	3,5000	3,3900	183.368	630.503,86
26/9/2022	3,4050	1,64%	3,4050	3,4250	3,3250	142.347	479.106,48
23/9/2022	3,3500	-1,47%	3,4900	3,4900	3,3300	246.961	836.573,07
22/9/2022	3,4000	0,29%	3,3400	3,4750	3,3400	146.329	500.422,14
21/9/2022	3,3900	-2,73%	3,4400	3,4550	3,3300	209.204	713.483,76
20/9/2022	3,4850	0,14%	3,5100	3,5450	3,4850	92.794	325.511,46
19/9/2022	3,4800	-2,66%	3,5450	3,5600	3,4650	126.723	445.476,95
16/9/2022	3,5750	1,27%	3,5100	3,5750	3,5050	562.918	2.007.937,59
15/9/2022	3,5300	-0,42%	3,5550	3,6000	3,5000	111.378	396.097,28
14/9/2022	3,5450	4,88%	3,3200	3,5450	3,3200	157.048	539.757,49
13/9/2022	3,3800	0,00%	3,4000	3,4400	3,3600	109.494	371.558,19
12/9/2022	3,3800	2,42%	3,3600	3,4600	3,3000	136.153	460.382,35
09/9/2022	3,3000	1,85%	3,2900	3,3500	3,2900	99.353	330.670,17
08/9/2022	3,2400	0,00%	3,2800	3,3500	3,2400	106.115	349.347,45
07/9/2022	3,2400	-2,99%	3,3300	3,3500	3,2200	152.932	503.349,40
06/9/2022	3,3400	1,21%	3,3300	3,3800	3,3000	61.757	206.299,70
05/9/2022	3,3000	-3,79%	3,4600	3,4600	3,2800	125.347	418.118,61
02/9/2022	3,4300	1,78%	3,4400	3,4400	3,3750	61.405	209.466,98
01/9/2022	3,3700	-2,03%	3,4350	3,4350	3,3700	89.845	305.084,57
31/8/2022	3,4400	-0,15%	3,4450	3,4850	3,4350	110.266	380.336,99
30/8/2022	3,4450	-2,41%	3,5300	3,6000	3,4000	124.083	436.361,04
29/8/2022	3,5300	-5,87%	3,6000	3,6500	3,5150	153.937	553.605,54
26/8/2022	3,7500	0,00%	3,7900	3,7900	3,6900	69.808	259.556,79
25/8/2022	3,7500	1,90%	3,7500	3,8250	3,6950	79.195	296.461,54
24/8/2022	3,6800	-2,13%	3,7600	3,7600	3,6500	91.259	335.073,92
23/8/2022	3,7600	-0,79%	3,7600	3,8150	3,7100	138.565	523.124,84
22/8/2022	3,7900	-0,52%	3,7500	3,8050	3,7500	135.746	513.059,23
19/8/2022	3,8100	-0,52%	3,8350	3,8350	3,7800	98.552	375.369,77
18/8/2022	3,8300	1,59%	3,8100	3,8500	3,7800	85.738	327.115,51
17/8/2022	3,7700	-2,08%	3,8400	3,8600	3,7500	105.943	404.250,63
16/8/2022	3,8500	1,58%	3,7900	3,8700	3,7850	115.088	441.717,65
12/8/2022	3,7900	-0,13%	3,7600	3,8100	3,7550	102.760	389.058,45
11/8/2022	3,7950	-0,26%	3,8250	3,8300	3,7550	113.057	428.477,69
10/8/2022	3,8050	5,11%	3,6450	3,8050	3,6000	161.615	599.598,43
09/8/2022	3,6200	2,55%	3,5300	3,6450	3,5200	81.883	292.082,62
08/8/2022	3,5300	0,86%	3,5850	3,5850	3,5050	80.300	284.275,76
05/8/2022	3,5000	-1,41%	3,5400	3,6100	3,5000	148.885	529.699,64
04/8/2022	3,5500	-1,39%	3,6000	3,6400	3,5300	106.495	383.948,39
03/8/2022	3,6000	0,42%	3,5400	3,6350	3,5350	112.170	400.990,45
02/8/2022	3,5850	0,28%	3,5700	3,6100	3,5200	129.637	463.406,60
01/8/2022	3,5750	3,17%	3,4650	3,6400	3,4650	140.690	499.051,28
29/7/2022	3,4650	1,61%	3,4200	3,4650	3,4100	158.015	542.190,55
28/7/2022	3,4100	-0,58%	3,4600	3,4650	3,4000	83.813	288.057,27
27/7/2022	3,4300	0,00%	3,4400	3,4450	3,4150	159.515	547.246,38
26/7/2022	3,4300	-0,44%	3,4500	3,4700	3,3900	183.120	630.211,41
25/7/2022	3,4450	-0,14%	3,4500	3,4700	3,4350	83.994	289.364,30
22/7/2022	3,4500	0,88%	3,4500	3,4850	3,4300	124.688	431.287,09
21/7/2022	3,4200	-0,87%	3,4600	3,5100	3,4100	171.942	596.045,70
20/7/2022	3,4500	-0,72%	3,5000	3,5300	3,4050	331.552	1.152.098,66
19/7/2022	3,4750	-1,00%	3,5100	3,5100	3,4600	176.879	615.779,27
18/7/2022	3,5100	0,14%	3,5050	3,5400	3,4850	192.235	673.805,96
15/7/2022	3,5050	0,72%	3,5000	3,5750	3,4850	191.499	675.960,06
14/7/2022	3,4800	-0,57%	3,5000	3,5250	3,4800	173.484	606.812,55
13/7/2022	3,5000	0,00%	3,4400	3,5150	3,4350	152.842	533.532,18
12/7/2022	3,5000	-0,71%	3,5200	3,5650	3,4600	165.661	579.680,41
11/7/2022	3,5250	-2,76%	3,4950	3,6000	3,4750	139.473	492.530,61
08/7/2022	3,6250	0,83%	3,6300	3,7050	3,5500	85.679	310.690,35
07/7/2022	3,5950	8,94%	3,3050	3,6050	3,3050	156.961	540.152,16
06/7/2022	3,3000	0,92%	3,3350	3,3400	3,2500	82.323	270.578,69
05/7/2022	3,2700	-0,91%	3,3250	3,3250	3,1900	251.122	818.233,86
04/7/2022	3,3000	-1,93%	3,3950	3,3950	3,3000	121.526	406.912,51
01/7/2022	3,3650	0,45%	3,3200	3,3900	3,2450	123.967	411.639,62
30/6/2022	3,3500	1,06%	3,3050	3,3850	3,2850	129.236	429.222,22
29/6/2022	3,3150	-2,64%	3,3750	3,3950	3,3100	144.144	482.619,03
28/6/2022	3,4050	1,34%	3,3600	3,4250	3,3100	85.189	286.674,32
27/6/2022	3,3600	-1,32%	3,4100	3,5000	3,2900	117.534	400.615,08
24/6/2022	3,4050	-2,71%	3,5200	3,5350	3,4050	88.668	308.794,51
23/6/2022	3,5000	0,43%	3,4850	3,5400	3,4550	124.403	434.037,76
22/6/2022	3,4850	0,00%	3,4850	3,4850	3,4200	116.475	401.746,90
21/6/2022	3,4850	3,72%	3,4650	3,4850	3,4050	135.729	465.230,33
20/6/2022	3,3600	0,00%	3,3600	3,4200	3,3300	108.510	366.005,38
17/6/2022	3,3600	-0,88%	3,3900	3,5000	3,3600	152.400	519.548,02
16/6/2022	3,3900	-2,87%	3,4600	3,4600	3,3350	202.934	691.105,05
15/6/2022	3,4900	0,58%	3,4700	3,5400	3,4600	112.539	394.349,66
14/6/2022	3,4700	-4,01%	3,4800	3,6000	3,4500	169.236	593.386,51
10/6/2022	3,6150	-3,08%	3,6400	3,7400	3,6100	198.833	730.554,43
09/6/2022	3,7300	-1,06%	3,7850	3,8000	3,7200	121.513	458.431,42
08/6/2022	3,7700	-2,84%	3,8800	3,9050	3,7600	120.860	464.112,80
07/6/2022	3,8800	-1,52%	3,9250	3,9250	3,8600	122.155	477.024,98
06/6/2022	3,9400	0,77%	3,9100	3,9550	3,9000	78.851	310.051,38
03/6/2022	3,9100	-0,13%	3,9000	3,9300	3,8850	107.022	418.309,96
02/6/2022	3,9150	-0,89%	3,9200	3,9900	3,9100	95.861	378.648,51
01/6/2022	3,9500	0,51%	3,9600	4,0000	3,8900	97.930	388.001,94
31/5/2022	3,9300	0,00%	3,9450	3,9600	3,9000	125.663	494.787,03
30/5/2022	3,9300	-1,26%	4,0200	4,0650	3,9000	129.587	518.306,45
27/5/2022	3,9800	-0,87%	3,9800	4,0200	3,9400	143.617	571.460,10
26/5/2022	4,0150	1,52%	3,9300	4,0200	3,9300	122.941	489.179,71
25/5/2022	3,9550	1,41%	3,9200	3,9750	3,8900	91.464	359.785,17
24/5/2022	3,9000	4,28%	3,7500	3,9000	3,7400	124.020	474.177,08
23/5/2022	3,7400	0,40%	3,7250	3,8000	3,7200	97.914	368.175,81
20/5/2022	3,7250	-1,97%	3,8400	3,8800	3,6900	242.745	916.782,73
19/5/2022	3,8000	-5,47%	3,8800	3,9200	3,7600	268.428	1.027.280,58
18/5/2022	4,0200	1,01%	3,9150	4,0700	3,9150	116.892	469.787,91
17/5/2022	3,9800	1,27%	3,8800	3,9900	3,8800	99.655	396.047,48
16/5/2022	3,9300	2,21%	3,8600	3,9600	3,7700	93.075	365.308,96
13/5/2022	3,8450	2,53%	3,8200	3,9400	3,8200	124.155	482.289,12
12/5/2022	3,7500	-3,85%	3,7450	3,8700	3,7300	160.112	605.708,18
11/5/2022	3,9000	5,12%	3,7400	3,9850	3,7400	211.320	826.132,51
10/5/2022	3,7100	-0,40%	3,7700	3,8300	3,6100	162.033	604.785,30
09/5/2022	3,7250	-3,50%	3,8200	3,8600	3,7250	145.196	551.607,26
06/5/2022	3,8600	-3,98%	3,9500	3,9800	3,8400	172.332	675.742,43
05/5/2022	4,0200	1,01%	4,0400	4,0950	3,9550	122.895	498.378,35
04/5/2022	3,9800	0,25%	3,9700	4,0350	3,9300	119.091	473.468,38
03/5/2022	3,9700	-5,36%	4,1800	4,1950	3,9300	212.442	857.148,30
29/4/2022	4,1950	-1,53%	4,2850	4,3250	4,1950	104.454	443.592,16
28/4/2022	4,2600	0,00%	4,2700	4,3500	4,2500	169.115	725.726,15

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΟΥΖΚ	0,5900	7,27 %	0,0400	1.000
ΜΙΝ	0,7000	5,11 %	0,0340	752
ΒΙΟ	10,8200	3,44 %	0,3600	76.999
ΚΕΚΡ	2,0200	3,06 %	0,0600	1.400
ΕΚΤΕΡ	2,9900	2,57 %	0,0750	38.912
ΛΑΜΔΑ	7,2200	2,56 %	0,1800	58.635
ΔΡΟΜΕ	0,3790	2,43 %	0,0090	95
ΒΙΝΤΑ	6,5000	2,36 %	0,1500	137
ΝΤΟΤΣΟΦΤ	27,8000	2,21 %	0,6000	65
ΙΝΤΕΤ	1,4500	2,11 %	0,0300	674

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΝΜΕΖΖ	0,1814	-4,93 %	-0,0094	8
ΛΟΓΟΣ	2,1000	-4,55 %	-0,1000	200
ΣΠΙ	0,5620	-3,10 %	-0,0180	1.500
ΣΙΔΜΑ	1,7450	-2,51 %	-0,0450	350
ΝΤΟΠΛΕΡ	0,8400	-2,33 %	-0,0200	6.470
ΦΟΥΝΤΛ	1,2850	-2,28 %	-0,0300	10
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	62
ΤΡΑΣΤΟΡ	1,2100	-1,63 %	-0,0200	190
ΙΛΥΔΑ	4,8700	-1,62 %	-0,0800	1.087
ΔΟΜΙΚ	1,9600	-1,51 %	-0,0300	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,1280	-0,45 %	-0,0320	4.254.286
ΕΤΕ	13,6350	-0,40 %	-0,0550	2.992.876
ΕΥΡΩΒ	3,5400	-1,26 %	-0,0450	2.552.207
ΑΛΦΑ	3,4700	-0,03 %	-0,0010	2.195.415
MTLN	43,6200	-0,37 %	-0,1600	2.192.751
ΜΠΕΛΑ	27,5400	0,51 %	0,1400	1.905.412
OPTIMA	7,7100	-0,26 %	-0,0200	1.021.104
ΒΙΟ	10,8200	3,44 %	0,3600	826.215
BOCHGR	7,9600	-0,25 %	-0,0200	786.950
CENER	15,1000	1,21 %	0,1800	778.145

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0460	0,38 %	738.700	772,7χιλ.
ΕΥΡΩΒ	3,5400	-1,26 %	722.494	2,55εκ.
ΑΛΦΑ	3,4700	-0,03 %	630.731	2,20εκ.
ΠΕΙΡ	7,1280	-0,45 %	596.369	4,25εκ.
CREDIA	1,5100	-0,26 %	240.466	365,8χιλ.
ΕΤΕ	13,6350	-0,40 %	219.841	2,99εκ.
OPTIMA	7,7100	-0,26 %	132.355	1,02εκ.
BOCHGR	7,9600	-0,25 %	99.184	787χιλ.
ΒΙΟ	10,8200	3,44 %	76.999	826,2χιλ.
ONYX	2,2700	0,44 %	71.680	162,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	2,9900	2,57 %	38.912	0,14 %
ΠΡΔ	0,4400	0,92 %	25.709	0,11 %
ONYX	2,2700	0,44 %	71.680	0,10 %
ΚΟΥΑΛ	1,2700	-0,78 %	26.551	0,10 %
EIS	1,8160	1,23 %	10.200	0,07 %
OPTIMA	7,7100	-0,26 %	132.355	0,06 %
ΒΙΟΣΚ	3,0300	0,00 %	9.385	0,05 %
ΝΤΟΠΛΕΡ	0,8400	-2,33 %	6.470	0,05 %
ΜΠΕΛΑ	27,5400	0,51 %	69.159	0,05 %
ΠΕΙΡ	7,1280	-0,45 %	596.369	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	3,8000	0,26 %	6.205	6,60 %
ΙΝΤΕΤ	1,4500	2,11 %	674	6,21 %
ΒΙΟΣΚ	3,0300	0,00 %	9.385	4,95 %
ΧΑΙΔΕ	0,7250	0,69 %	301	4,86 %
ΠΡΔ	0,4400	0,92 %	25.709	4,09 %
ΒΙΟ	10,8200	3,44 %	76.999	4,02 %
ΑΑΑΚ	6,2500	0,00 %	261	4,00 %
ΜΙΝ	0,7000	5,11 %	752	3,90 %
ΝΤΟΠΛΕΡ	0,8400	-2,33 %	6.470	3,57 %
ΦΡΙΓΟ	0,4890	0,00 %	8.390	3,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%