Συνεχης ενημερωση

BRIQ PROPERTIES Α.Ε.Ε.Α.Π. (ΜΠΡΙΚ)

2,9600 €

-0,0200 (-0,67%)

Άνοιγμα 2,9900
Υψηλό 2,9900
Χαμηλό 2,9300

Όγκος 10.120
Τζίρος 29.994 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/8/2023	1,9900	0,51%	1,9750	1,9900	1,9650	16.545	32.708,94
31/7/2023	1,9800	0,51%	1,9700	1,9950	1,9550	37.086	73.269,43
28/7/2023	1,9700	0,77%	1,9700	1,9850	1,9600	17.200	33.963,25
27/7/2023	1,9550	-1,26%	1,9800	1,9900	1,9550	17.651	34.907,04
26/7/2023	1,9800	1,02%	1,9800	1,9850	1,9600	14.904	29.376,20
25/7/2023	1,9600	0,77%	1,9550	1,9600	1,9400	23.718	46.279,21
24/7/2023	1,9450	-0,26%	1,9600	1,9650	1,9450	25.399	49.517,95
21/7/2023	1,9500	-0,76%	1,9850	1,9850	1,9450	83.700	163.419,92
20/7/2023	1,9650	-1,75%	1,9850	2,0200	1,9550	88.575	174.356,01
19/7/2023	2,0000	0,25%	1,9900	2,0200	1,9900	25.791	51.556,67
18/7/2023	1,9950	0,76%	1,9850	1,9950	1,9700	10.640	21.056,83
17/7/2023	1,9800	-1,49%	2,0000	2,0000	1,9650	15.361	30.610,06
14/7/2023	2,0100	0,75%	1,9900	2,0200	1,9900	32.318	64.623,11
13/7/2023	1,9950	1,01%	1,9850	1,9950	1,9700	13.139	26.124,11
12/7/2023	1,9750	1,28%	1,9750	1,9950	1,9550	25.152	49.607,82
11/7/2023	1,9500	0,00%	1,9400	1,9800	1,9400	22.190	43.323,34
10/7/2023	1,9500	0,00%	1,9650	1,9650	1,9350	77.581	151.720,51
07/7/2023	1,9500	0,00%	1,9400	1,9550	1,9400	17.904	34.923,12
06/7/2023	1,9500	-0,51%	1,9900	1,9900	1,9450	44.108	86.517,19
05/7/2023	1,9600	0,26%	1,9600	1,9900	1,9600	41.065	80.692,00
04/7/2023	1,9550	-0,26%	1,9650	1,9750	1,9400	48.273	94.260,92
03/7/2023	1,9600	0,00%	1,9600	1,9800	1,9600	16.363	32.133,78
30/6/2023	1,9600	-0,51%	1,9700	1,9700	1,9600	34.585	67.861,70
29/6/2023	1,9700	0,51%	1,9600	1,9750	1,9550	14.472	28.445,47
28/6/2023	1,9600	0,00%	1,9600	1,9700	1,9500	14.600	28.680,00
27/6/2023	1,9600	-0,51%	1,9800	1,9800	1,9500	20.600	40.433,24
26/6/2023	1,9700	-0,51%	1,9950	1,9950	1,9550	17.544	34.583,46
23/6/2023	1,9800	0,00%	1,9600	1,9950	1,9600	26.105	51.843,04
22/6/2023	1,9800	-0,75%	1,9950	1,9950	1,9700	19.950	39.603,13
21/6/2023	1,9950	0,25%	1,9850	2,0000	1,9750	26.296	52.378,06
20/6/2023	1,9900	0,00%	1,9650	2,0100	1,9650	16.755	33.367,39
19/6/2023	1,9900	-0,25%	1,9950	2,0300	1,9700	30.812	61.463,57
16/6/2023	1,9950	1,01%	2,0000	2,0400	1,9800	64.028	127.476,03
15/6/2023	1,9750	-0,50%	2,0000	2,0000	1,9750	16.592	33.043,96
14/6/2023	1,9850	-0,25%	1,9950	2,0400	1,9700	92.960	186.010,33
13/6/2023	1,9900	0,00%	1,9850	2,0000	1,9800	27.763	55.352,99
12/6/2023	1,9900	-0,50%	1,9800	2,0200	1,9800	34.576	69.234,41
09/6/2023	2,0000	0,50%	1,9700	2,0100	1,9700	42.968	85.404,43
08/6/2023	1,9900	1,53%	1,9650	1,9900	1,9600	35.135	69.573,14
07/6/2023	1,9600	-0,76%	1,9700	1,9750	1,9450	34.353	67.423,56
06/6/2023	1,9750	-0,25%	1,9900	1,9900	1,9600	18.900	37.351,95
02/6/2023	1,9800	-0,25%	1,9800	1,9800	1,9600	10.932	21.630,23
01/6/2023	1,9850	1,28%	1,9700	1,9900	1,9450	14.023	27.640,46
31/5/2023	1,9600	0,26%	1,9550	2,0000	1,9450	59.727	117.274,65
30/5/2023	1,9550	-0,26%	1,9500	1,9650	1,9400	32.545	63.619,56
29/5/2023	1,9600	0,51%	1,9550	1,9600	1,9500	17.835	34.876,96
26/5/2023	1,9500	0,00%	1,9450	1,9650	1,9400	36.705	71.652,16
25/5/2023	1,9500	0,52%	1,9350	1,9550	1,9350	16.104	31.291,87
24/5/2023	1,9400	0,26%	1,9350	1,9500	1,9350	33.027	64.091,38
23/5/2023	1,9350	-0,51%	1,9400	1,9400	1,9200	15.202	29.439,75
22/5/2023	1,9450	1,57%	1,9350	1,9600	1,9300	35.140	68.368,10
19/5/2023	1,9150	-0,78%	1,9250	1,9350	1,9150	20.823	40.203,54
18/5/2023	1,9300	0,26%	1,9250	1,9350	1,9150	12.350	23.834,29
17/5/2023	1,9250	0,26%	1,9150	1,9250	1,9050	19.839	38.071,61
16/5/2023	1,9200	0,79%	1,9050	1,9200	1,9050	12.444	23.795,09
15/5/2023	1,9050	-0,78%	1,9300	1,9350	1,9000	16.200	31.126,67
12/5/2023	1,9200	-0,78%	1,9300	1,9350	1,9150	19.370	37.335,16
11/5/2023	1,9350	-0,51%	1,9300	1,9450	1,9250	19.619	37.983,08
10/5/2023	1,9450	0,00%	1,9500	1,9500	1,9300	24.210	47.042,42
09/5/2023	1,9450	-0,26%	1,9450	1,9450	1,9350	18.846	36.618,16
08/5/2023	1,9500	-0,26%	1,9250	1,9500	1,9250	18.516	35.917,32
05/5/2023	1,9550	1,56%	1,9300	1,9550	1,9300	11.781	22.816,91
04/5/2023	1,9250	-1,03%	1,9500	1,9500	1,9200	24.980	48.459,09
03/5/2023	1,9450	-0,51%	1,9500	1,9550	1,9350	15.806	30.773,40
02/5/2023	1,9550	-5,10%	1,9650	1,9700	1,9400	24.992	48.922,05
28/4/2023	2,0600	0,98%	2,0400	2,0700	2,0400	29.925	61.453,00
27/4/2023	2,0400	0,49%	2,0300	2,0400	2,0300	12.906	26.207,24
26/4/2023	2,0300	-0,98%	2,0300	2,0400	2,0200	13.514	27.437,34
25/4/2023	2,0500	1,49%	2,0300	2,0500	2,0100	25.108	50.734,83
24/4/2023	2,0200	0,00%	2,0400	2,0500	2,0100	29.218	59.342,39
21/4/2023	2,0200	-0,49%	2,0300	2,0600	2,0200	21.230	43.081,20
20/4/2023	2,0300	-0,49%	2,0500	2,0500	2,0200	22.668	46.021,84
19/4/2023	2,0400	-0,49%	2,0500	2,0500	2,0200	23.795	48.592,80
18/4/2023	2,0500	-0,49%	2,0400	2,0600	2,0400	23.799	48.923,19
13/4/2023	2,0600	0,00%	2,0600	2,0600	2,0400	22.264	45.744,54
12/4/2023	2,0600	0,00%	2,0600	2,0700	2,0600	22.149	45.676,44
11/4/2023	2,0600	0,49%	2,0700	2,0800	2,0600	24.887	51.528,86
07/4/2023	2,0500	0,00%	2,0600	2,0700	2,0500	38.776	79.767,90
06/4/2023	2,0500	0,00%	2,0600	2,0700	2,0500	38.776	79.767,90
05/4/2023	2,0500	0,49%	2,0400	2,0500	2,0300	49.482	101.164,66
04/4/2023	2,0400	2,51%	2,0200	2,0600	2,0000	141.570	288.385,24
03/4/2023	1,9900	1,27%	1,9600	1,9900	1,9600	13.051	25.675,05
31/3/2023	1,9650	0,26%	1,9600	1,9650	1,9600	13.000	25.485,00
30/3/2023	1,9600	0,26%	1,9450	1,9700	1,9450	14.637	28.660,80
29/3/2023	1,9550	-0,26%	1,9600	1,9600	1,9400	20.475	39.992,47
28/3/2023	1,9600	0,77%	1,9750	1,9750	1,9450	21.134	41.482,50
27/3/2023	1,9450	-0,26%	1,9450	1,9600	1,9450	7.426	14.461,25
24/3/2023	1,9500	-0,26%	1,9650	1,9650	1,9050	24.270	47.064,13
23/3/2023	1,9550	-0,51%	1,9650	1,9750	1,9500	30.045	59.108,08
22/3/2023	1,9650	-0,76%	1,9800	1,9850	1,9600	19.022	37.577,09
21/3/2023	1,9800	1,54%	1,9500	1,9800	1,9500	20.934	41.056,86
20/3/2023	1,9500	-0,76%	1,9600	1,9600	1,9450	10.420	20.380,80
17/3/2023	1,9650	1,29%	1,9400	1,9700	1,9400	15.105	29.401,78
16/3/2023	1,9400	-0,26%	1,9700	1,9700	1,9250	25.860	50.129,65
15/3/2023	1,9450	-2,75%	2,0000	2,0000	1,9400	45.719	90.143,50
14/3/2023	2,0000	0,76%	1,9950	2,0000	1,9800	22.580	45.006,85
13/3/2023	1,9850	-0,25%	1,9900	2,0000	1,9800	32.129	63.927,09
10/3/2023	1,9900	-0,25%	2,0000	2,0000	1,9900	34.557	68.968,51
09/3/2023	1,9950	-0,25%	2,0100	2,0200	1,9950	26.480	53.153,74
08/3/2023	2,0000	-0,99%	2,0100	2,0100	2,0000	43.817	87.853,24
07/3/2023	2,0200	0,50%	2,0100	2,0300	2,0000	22.630	45.454,39
06/3/2023	2,0100	-2,43%	2,0600	2,0600	2,0000	57.347	116.186,38
03/3/2023	2,0600	0,98%	2,0500	2,0600	2,0400	25.285	51.859,32
02/3/2023	2,0400	-0,49%	2,0300	2,0600	2,0300	33.687	68.815,76
01/3/2023	2,0500	0,00%	2,0500	2,0600	2,0400	108.251	221.702,44
28/2/2023	2,0500	-1,44%	2,0700	2,0800	2,0200	49.376	101.391,32
24/2/2023	2,0800	2,97%	2,0600	2,1100	2,0600	150.058	312.795,56
23/2/2023	2,0200	0,00%	2,0200	2,0300	2,0200	25.305	51.185,18
22/2/2023	2,0200	0,00%	2,0200	2,0400	2,0100	15.125	30.559,22
21/2/2023	2,0200	-0,98%	2,0400	2,0400	2,0100	17.154	34.767,49
20/2/2023	2,0400	0,49%	2,0500	2,0500	2,0200	29.609	60.185,75
17/2/2023	2,0300	1,00%	2,0100	2,0400	2,0100	25.761	52.186,29
16/2/2023	2,0100	-0,99%	2,0200	2,0200	2,0100	18.521	37.390,24
15/2/2023	2,0300	-0,49%	2,0400	2,0600	2,0000	27.267	55.321,79
14/2/2023	2,0400	2,00%	2,0100	2,0400	2,0000	44.190	88.761,55
13/2/2023	2,0000	0,50%	2,0000	2,0100	1,9950	104.340	208.702,50
10/2/2023	1,9900	0,00%	2,0000	2,0200	1,9900	21.499	42.957,81
09/2/2023	1,9900	-0,25%	2,0000	2,0000	1,9900	42.906	85.662,49
08/2/2023	1,9950	0,25%	2,0000	2,0300	1,9950	32.299	64.741,94
07/2/2023	1,9900	-0,25%	2,0100	2,0100	1,9900	55.786	111.484,23
06/2/2023	1,9950	-0,75%	1,9850	2,0200	1,9850	23.187	46.579,24
03/2/2023	2,0100	1,52%	1,9800	2,0300	1,9600	35.999	71.635,71
02/2/2023	1,9800	1,80%	1,9550	1,9800	1,9500	23.550	46.178,13
01/2/2023	1,9450	-0,26%	1,9600	1,9650	1,9450	31.530	61.659,83
31/1/2023	1,9500	-0,26%	1,9750	1,9900	1,9500	50.910	100.048,28
30/1/2023	1,9550	-0,26%	1,9600	1,9750	1,9500	37.530	73.426,34
27/1/2023	1,9600	0,51%	1,9600	1,9650	1,9600	14.945	29.313,96
26/1/2023	1,9500	0,00%	1,9500	1,9700	1,9500	35.471	69.378,02
25/1/2023	1,9500	-0,51%	1,9600	1,9750	1,9500	16.252	31.802,21
24/1/2023	1,9600	0,77%	1,9500	1,9750	1,9500	13.161	25.741,06
23/1/2023	1,9450	-0,51%	1,9600	1,9750	1,9400	31.294	61.361,61
20/1/2023	1,9550	0,26%	1,9550	1,9750	1,9500	11.086	21.678,78
19/1/2023	1,9500	-0,76%	1,9650	1,9800	1,9350	16.708	32.584,19
18/1/2023	1,9650	-0,51%	1,9750	1,9800	1,9650	13.300	26.271,12
17/1/2023	1,9750	0,51%	1,9500	1,9750	1,9500	17.128	33.517,75
16/1/2023	1,9650	-0,25%	1,9600	1,9750	1,9550	38.655	76.005,83
13/1/2023	1,9700	1,29%	1,9450	1,9900	1,9450	13.064	25.554,57
12/1/2023	1,9450	-0,26%	1,9450	1,9600	1,9450	11.142	21.706,31
11/1/2023	1,9500	0,26%	1,9500	1,9650	1,9350	22.676	44.176,13
10/1/2023	1,9450	0,52%	1,9350	1,9500	1,9350	11.564	22.411,89
09/1/2023	1,9350	-0,77%	1,9300	1,9400	1,9300	12.204	23.602,76
05/1/2023	1,9500	1,04%	1,9400	1,9500	1,9000	33.702	64.723,60
04/1/2023	1,9300	0,00%	1,9300	1,9450	1,9300	14.880	28.738,40
03/1/2023	1,9300	-0,52%	1,9400	1,9500	1,9250	16.834	32.669,32
02/1/2023	1,9400	-0,26%	1,9400	1,9400	1,9300	6.203	12.032,29
30/12/2022	1,9450	0,78%	1,9300	1,9450	1,9250	27.440	53.144,06
29/12/2022	1,9300	1,31%	1,9200	1,9300	1,9100	12.600	24.129,25
28/12/2022	1,9050	-2,06%	1,9350	1,9350	1,9050	15.675	30.161,81
27/12/2022	1,9450	1,30%	1,9500	1,9500	1,9350	12.168	23.675,08
23/12/2022	1,9200	0,26%	1,9300	1,9300	1,9200	17.080	32.948,60
22/12/2022	1,9150	-1,54%	1,9400	1,9400	1,9000	11.700	22.436,93
21/12/2022	1,9450	1,83%	1,9600	1,9650	1,9400	5.583	10.846,87
20/12/2022	1,9100	0,53%	1,9050	1,9300	1,9050	9.208	17.590,86
19/12/2022	1,9000	0,26%	1,9000	1,9150	1,8950	12.200	23.181,23
16/12/2022	1,8950	-1,04%	1,9150	1,9250	1,8850	22.475	42.820,65
15/12/2022	1,9150	-1,29%	1,9150	1,9300	1,9100	12.822	24.552,96
14/12/2022	1,9400	0,52%	1,9450	1,9450	1,9200	11.600	22.488,70
13/12/2022	1,9300	0,26%	1,9300	1,9300	1,9250	12.250	23.633,75
12/12/2022	1,9250	0,26%	1,9150	1,9250	1,9150	236.850	450.290,25
09/12/2022	1,9200	0,26%	1,9200	1,9250	1,9200	12.400	23.815,50
08/12/2022	1,9150	-0,26%	1,9150	1,9150	1,9100	12.187	23.307,17
07/12/2022	1,9200	0,52%	1,9150	1,9200	1,9050	7.502	14.354,62
06/12/2022	1,9100	0,00%	1,9100	1,9100	1,9050	9.850	18.812,00
05/12/2022	1,9100	0,26%	1,9050	1,9200	1,9000	17.636	33.720,75
02/12/2022	1,9050	0,26%	1,9100	1,9200	1,9000	8.123	15.479,74
01/12/2022	1,9000	0,00%	1,9100	1,9100	1,9000	22.886	43.563,65
30/11/2022	1,9000	0,00%	1,9000	1,9100	1,8950	34.868	66.285,45
29/11/2022	1,9000	0,00%	1,8850	1,9050	1,8850	10.356	19.668,18
28/11/2022	1,9000	-1,04%	1,8950	1,9150	1,8950	19.326	36.950,59
25/11/2022	1,9200	1,05%	1,9050	1,9200	1,8950	12.360	23.531,53
24/11/2022	1,9000	0,00%	1,9000	1,9000	1,8950	22.548	42.819,80
23/11/2022	1,9000	0,00%	1,8900	1,9150	1,8900	15.269	29.016,40
22/11/2022	1,9000	-1,04%	1,8950	1,9100	1,8900	20.597	39.122,83
21/11/2022	1,9200	0,52%	1,9250	1,9250	1,8900	18.985	36.238,68
18/11/2022	1,9100	-3,54%	1,9350	1,9450	1,8900	34.419	65.954,13
17/11/2022	1,9800	2,59%	1,9100	1,9800	1,8900	27.971	53.478,00
16/11/2022	1,9300	-2,53%	2,0000	2,0000	1,9300	26.193	51.090,12
15/11/2022	1,9800	2,33%	1,9500	1,9950	1,9500	35.255	69.565,38
14/11/2022	1,9350	2,38%	1,8900	1,9350	1,8900	23.983	45.757,02
11/11/2022	1,8900	0,53%	1,8950	1,8950	1,8800	14.500	27.362,50
10/11/2022	1,8800	0,00%	1,8950	1,8950	1,8700	5.623	10.620,23
09/11/2022	1,8800	-0,27%	1,8750	1,8950	1,8750	16.545	31.110,74
08/11/2022	1,8850	0,00%	1,8850	1,9000	1,8700	31.860	60.067,93
07/11/2022	1,8850	0,00%	1,8850	1,8950	1,8700	8.242	15.518,11
04/11/2022	1,8850	0,27%	1,8850	1,8950	1,8700	17.523	33.050,41
03/11/2022	1,8800	-0,27%	1,8600	1,8900	1,8600	14.605	27.484,05
02/11/2022	1,8850	0,00%	1,8850	1,8850	1,8850	6.000	11.310,00
01/11/2022	1,8850	0,80%	1,9000	1,9000	1,8850	15.300	28.961,00
31/10/2022	1,8700	-1,32%	1,8900	1,8950	1,8700	34.913	65.742,12
27/10/2022	1,8950	0,26%	1,8800	1,9000	1,8800	16.326	30.915,26
26/10/2022	1,8900	-0,26%	1,9000	1,9050	1,8800	16.669	31.600,78
25/10/2022	1,8950	-0,26%	1,8900	1,9000	1,8850	11.769	22.256,09
24/10/2022	1,9000	1,06%	1,9050	1,9050	1,8900	12.500	23.770,00
21/10/2022	1,8800	-0,53%	1,8900	1,9000	1,8800	15.923	30.145,24
20/10/2022	1,8900	0,27%	1,9000	1,9000	1,8900	13.643	25.868,40
19/10/2022	1,8850	-0,26%	1,9300	1,9300	1,8850	14.600	27.835,50
18/10/2022	1,8900	-0,53%	1,9250	1,9250	1,8900	19.700	37.536,50
17/10/2022	1,9000	0,26%	1,8900	1,9250	1,8900	26.227	49.885,30
14/10/2022	1,8950	0,26%	1,9000	1,9050	1,8900	10.676	20.305,58
13/10/2022	1,8900	0,53%	1,8900	1,9000	1,8750	20.152	38.120,19
12/10/2022	1,8800	-1,05%	1,9150	1,9150	1,8750	18.436	35.026,57
11/10/2022	1,9000	0,00%	1,9000	1,9000	1,8850	13.786	26.190,71
10/10/2022	1,9000	0,53%	1,8900	1,9050	1,8900	17.050	32.277,50
07/10/2022	1,8900	-0,53%	1,9250	1,9250	1,8750	15.490	29.457,40
06/10/2022	1,9000	2,15%	1,8650	1,9150	1,8650	23.750	44.706,96
05/10/2022	1,8600	-2,36%	1,9000	1,9000	1,8550	39.253	73.667,69
04/10/2022	1,9050	-1,04%	1,9100	1,9250	1,9000	20.013	38.250,87
03/10/2022	1,9250	2,39%	1,9050	1,9300	1,8900	15.564	29.744,27
30/9/2022	1,8800	-0,27%	1,9400	1,9400	1,8800	21.400	40.689,00
29/9/2022	1,8850	-1,05%	1,8750	1,9100	1,8750	12.863	24.362,17
28/9/2022	1,9050	1,60%	1,8600	1,9200	1,8500	56.297	106.009,91
27/9/2022	1,8750	1,35%	1,8650	1,8900	1,8550	82.476	154.274,65
26/9/2022	1,8500	-0,54%	1,8500	1,8600	1,8400	19.570	36.175,15
23/9/2022	1,8600	-0,53%	1,8600	1,8650	1,8400	47.360	87.700,64
22/9/2022	1,8700	0,54%	1,8650	1,9000	1,8650	13.917	26.028,49
21/9/2022	1,8600	0,00%	1,8600	1,8800	1,8500	29.108	54.377,29
20/9/2022	1,8600	-1,06%	1,8800	1,8800	1,8600	29.388	55.052,31
19/9/2022	1,8800	-0,27%	1,8800	1,8800	1,8800	9.425	17.719,00
16/9/2022	1,8850	0,53%	1,8850	1,8900	1,8750	11.700	22.034,50
15/9/2022	1,8750	-0,53%	1,8850	1,8900	1,8700	18.541	34.864,99
14/9/2022	1,8850	-0,79%	1,8900	1,8900	1,8800	15.650	29.528,90
13/9/2022	1,9000	0,00%	1,8950	1,9000	1,8850	22.681	42.957,69
12/9/2022	1,9000	0,26%	1,8850	1,9100	1,8750	38.457	72.422,80
09/9/2022	1,8950	1,07%	1,8750	1,9000	1,8700	43.591	81.799,67
08/9/2022	1,8750	0,00%	1,8900	1,9000	1,8700	31.582	59.451,15
07/9/2022	1,8750	-1,06%	1,8900	1,9000	1,8750	18.190	34.316,25
06/9/2022	1,8950	-0,26%	1,9050	1,9050	1,8850	22.071	41.791,89
05/9/2022	1,9000	-0,52%	1,9000	1,9050	1,8950	11.796	22.423,88
02/9/2022	1,9100	0,53%	1,9000	1,9100	1,8900	43.426	82.505,67
01/9/2022	1,9000	-1,30%	1,9150	1,9300	1,9000	38.796	74.093,60
31/8/2022	1,9250	1,05%	1,9450	1,9450	1,9100	23.105	44.456,55
30/8/2022	1,9050	-0,26%	1,9200	1,9300	1,9050	27.534	52.724,31
29/8/2022	1,9100	-1,29%	1,9050	1,9250	1,9050	38.744	74.195,68
26/8/2022	1,9350	-0,26%	1,9200	1,9450	1,9200	22.540	43.577,60
25/8/2022	1,9400	1,31%	1,9200	1,9550	1,9100	19.600	37.706,00
24/8/2022	1,9150	-2,05%	1,9500	1,9500	1,9150	15.738	30.514,44
23/8/2022	1,9550	0,77%	1,9350	1,9550	1,9100	48.042	93.029,29
22/8/2022	1,9400	-1,27%	1,9600	1,9600	1,9400	11.580	22.571,67
19/8/2022	1,9650	1,29%	1,9450	1,9750	1,9400	17.000	33.079,30
18/8/2022	1,9400	-0,26%	1,9450	1,9650	1,9400	12.606	24.527,14
17/8/2022	1,9450	-0,77%	1,9450	1,9800	1,9450	42.939	84.007,10
16/8/2022	1,9600	1,29%	1,9600	1,9600	1,9350	17.180	33.498,43
12/8/2022	1,9350	0,26%	1,9350	1,9400	1,9250	20.143	38.938,11
11/8/2022	1,9300	0,00%	1,9400	1,9450	1,9300	18.400	35.601,50
10/8/2022	1,9300	-0,26%	1,9350	1,9350	1,9150	26.200	50.425,00
09/8/2022	1,9350	0,00%	1,9350	1,9500	1,9250	12.980	25.106,30
08/8/2022	1,9350	0,26%	1,9400	1,9550	1,9350	27.500	53.432,50
05/8/2022	1,9300	0,52%	1,9250	1,9450	1,9200	12.095	23.316,18
04/8/2022	1,9200	0,79%	1,9100	1,9200	1,9000	7.520	14.368,00
03/8/2022	1,9050	0,26%	1,9050	1,9100	1,8950	39.022	74.250,66
02/8/2022	1,9000	0,00%	1,9000	1,9100	1,8900	19.460	36.928,20
01/8/2022	1,9000	0,00%	1,9050	1,9200	1,9000	29.247	55.750,65
29/7/2022	1,9000	-1,30%	1,9150	1,9150	1,8950	46.238	87.890,83
28/7/2022	1,9250	1,32%	1,9000	1,9250	1,8900	13.901	26.470,70
27/7/2022	1,9000	0,53%	1,9000	1,9050	1,8900	11.828	22.449,44
26/7/2022	1,8900	-0,79%	1,9000	1,9200	1,8900	16.488	31.322,76
25/7/2022	1,9050	1,06%	1,8800	1,9200	1,8800	16.618	31.556,28
22/7/2022	1,8850	-1,57%	1,9100	1,9100	1,8800	37.033	70.266,93
21/7/2022	1,9150	-0,52%	1,9150	1,9250	1,9150	9.059	17.384,78
20/7/2022	1,9250	1,58%	1,9050	1,9350	1,9050	14.486	27.620,60
19/7/2022	1,8950	0,26%	1,8950	1,9150	1,8950	10.542	19.997,93
18/7/2022	1,8900	1,07%	1,8850	1,9000	1,8850	9.000	16.983,00
15/7/2022	1,8700	-0,27%	1,8800	1,9000	1,8700	15.507	29.195,33
14/7/2022	1,8750	-0,53%	1,8850	1,8900	1,8750	14.634	27.539,37
13/7/2022	1,8850	-0,26%	1,8850	1,9100	1,8800	14.709	27.753,32
12/7/2022	1,8900	0,80%	1,8850	1,8950	1,8750	16.515	31.205,19
11/7/2022	1,8750	-0,53%	1,8800	1,8800	1,8700	13.900	26.088,05
08/7/2022	1,8850	-0,79%	1,8900	1,9100	1,8850	7.889	15.040,55
07/7/2022	1,9000	2,15%	1,8650	1,9000	1,8650	9.752	18.303,30
06/7/2022	1,8600	0,54%	1,8800	1,8900	1,8600	8.933	16.718,50
05/7/2022	1,8500	-4,15%	1,9000	1,9200	1,8500	10.070	18.799,56
04/7/2022	1,9300	3,49%	1,8750	1,9300	1,8700	22.005	41.602,15
01/7/2022	1,8650	0,00%	1,8550	1,8800	1,8550	13.356	24.899,11
30/6/2022	1,8650	0,27%	1,8850	1,8850	1,8550	20.520	38.259,90
29/6/2022	1,8600	-1,06%	1,8600	1,8750	1,8550	10.680	19.880,20
28/6/2022	1,8800	0,00%	1,9100	1,9100	1,8800	12.458	23.622,76
27/6/2022	1,8800	-2,59%	1,9550	1,9550	1,8700	4.912	9.311,04
24/6/2022	1,9300	2,12%	1,9050	1,9300	1,8800	39.412	74.766,27
23/6/2022	1,8900	0,00%	1,8900	1,9150	1,8900	37.900	72.030,24
22/6/2022	1,8900	-0,53%	1,8800	1,8950	1,8800	16.606	31.343,53
21/6/2022	1,9000	0,80%	1,8900	1,9250	1,8850	20.746	39.294,80
20/6/2022	1,8850	0,27%	1,8800	1,9100	1,8800	8.740	16.456,19
17/6/2022	1,8800	0,27%	1,8700	1,8950	1,8700	19.984	37.498,50
16/6/2022	1,8750	-1,32%	1,9100	1,9100	1,8600	43.400	81.727,96
15/6/2022	1,9000	0,53%	1,9050	1,9150	1,9000	16.040	30.505,00
14/6/2022	1,8900	-1,82%	1,9000	1,9200	1,8800	36.287	68.786,77
10/6/2022	1,9250	-1,53%	1,9500	1,9500	1,9200	29.075	56.380,30
09/6/2022	1,9550	0,00%	1,9700	1,9800	1,9500	17.219	33.925,64
08/6/2022	1,9550	0,26%	1,9600	1,9800	1,9450	42.048	82.415,42
07/6/2022	1,9500	-2,99%	2,0000	2,0100	1,9400	87.722	173.888,83
06/6/2022	2,0100	-0,50%	2,0300	2,0300	2,0000	36.000	72.670,00
03/6/2022	2,0200	-0,49%	2,0200	2,0500	2,0200	46.550	94.662,95
02/6/2022	2,0300	-0,98%	2,0600	2,0600	2,0200	47.752	97.483,52
01/6/2022	2,0500	0,99%	2,0200	2,0500	2,0100	25.236	50.943,42
31/5/2022	2,0300	0,00%	2,0200	2,0400	2,0200	31.506	63.847,65
30/5/2022	2,0300	0,50%	2,0100	2,0400	2,0100	12.540	25.288,40
27/5/2022	2,0200	1,51%	1,9900	2,0400	1,9900	69.276	139.365,31
26/5/2022	1,9900	0,76%	1,9750	1,9950	1,9750	46.606	92.686,74
25/5/2022	1,9750	-1,74%	1,9800	2,0000	1,9650	50.160	99.920,99
24/5/2022	2,0100	0,00%	1,9600	2,0200	1,9600	38.416	76.255,49

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5400	6,21 %	0,0900	39.834
REALCONS	5,7000	5,17 %	0,2800	51.909
EIS	2,0700	3,71 %	0,0740	46.519
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΟΡΙΛΙΝΑ	0,8480	2,91 %	0,0240	40.920
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	314.774
ΣΠΕΙΣ	7,9400	2,58 %	0,2000	3.936
ΤΡΑΣΤΟΡ	1,2700	2,42 %	0,0300	40
ΠΕΡΦ	8,3700	2,32 %	0,1900	17.375
ΑΣΤΑΚ	7,3400	2,23 %	0,1600	3.033

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΠΡΟΝΤΕΑ	5,8000	-3,33 %	-0,2000	44.298
ΝΤΟΤΣΟΦΤ	27,0000	-2,17 %	-0,6000	16
ΚΟΡΔΕ	0,5140	-1,91 %	-0,0100	5.350
AEM	6,2000	-1,90 %	-0,1200	14.853
ΕΛΒΕ	5,2500	-1,87 %	-0,1000	195
ΟΛΘ	37,5000	-1,83 %	-0,7000	739
ΞΥΛΚ	0,2710	-1,81 %	-0,0050	13.700
ΠΡΔ	0,4400	-1,79 %	-0,0080	11.773
TREK	3,3400	-1,76 %	-0,0600	8.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8340	-0,20 %	-0,0140	14.221.272
ΟΠΑΠ	18,7300	-0,27 %	-0,0500	6.514.218
ΕΤΕ	13,0800	-0,68 %	-0,0900	6.078.172
ΕΥΡΩΒ	3,4930	-0,06 %	-0,0020	4.955.262
MTLN	44,0200	1,29 %	0,5600	4.684.590
ΑΛΦΑ	3,5890	0,08 %	0,0030	3.206.155
TITC	53,1000	-0,19 %	-0,1000	3.030.804
ΔΕΗ	18,0700	0,00 %	0,0000	2.547.746
ΜΠΕΛΑ	27,9200	0,07 %	0,0200	1.818.857
BOCHGR	7,9800	-0,25 %	-0,0200	1.755.492

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8340	-0,20 %	2.070.414	14,22εκ.
ΕΥΡΩΒ	3,4930	-0,06 %	1.423.956	4,96εκ.
ΑΛΦΑ	3,5890	0,08 %	893.047	3,21εκ.
ΙΝΛΟΤ	1,0560	0,00 %	753.645	796,3χιλ.
ΕΤΕ	13,0800	-0,68 %	462.696	6,08εκ.
ΟΠΑΠ	18,7300	-0,27 %	347.063	6,51εκ.
CREDIA	1,6080	1,26 %	345.649	556,5χιλ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	314.774	422,4χιλ.
BOCHGR	7,9800	-0,25 %	219.895	1,76εκ.
ΔΕΗ	18,0700	0,00 %	141.227	2,55εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5400	6,21 %	39.834	1,31 %
EIS	2,0700	3,71 %	46.519	0,30 %
ΔΟΜΙΚ	2,3800	0,85 %	38.712	0,24 %
REALCONS	5,7000	5,17 %	51.909	0,24 %
ΕΥΑΠΣ	3,9000	0,00 %	72.545	0,20 %
ΠΕΙΡ	6,8340	-0,20 %	2.070.414	0,17 %
ONYX	2,1800	-0,91 %	93.477	0,14 %
ΣΠΙ	0,6160	-1,28 %	14.264	0,13 %
ΠΕΤΡΟ	8,5400	0,47 %	8.860	0,13 %
ΕΛΤΟΝ	2,1200	1,44 %	33.260	0,12 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5400	6,21 %	39.834	9,66 %
ΝΑΥΠ	1,6550	0,30 %	4.410	6,67 %
EIS	2,0700	3,71 %	46.519	6,11 %
REALCONS	5,7000	5,17 %	51.909	5,90 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	10.115	5,23 %
ΕΥΑΠΣ	3,9000	0,00 %	72.545	4,87 %
TREK	3,3400	-1,76 %	8.370	4,41 %
ΞΥΛΚ	0,2710	-1,81 %	13.700	4,35 %
ΠΡΟΝΤΕΑ	5,8000	-3,33 %	44.298	4,17 %
ΔΡΟΜΕ	0,3670	0,82 %	2.811	4,12 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%