Συνεχης ενημερωση

BRIQ PROPERTIES Α.Ε.Ε.Α.Π. (ΜΠΡΙΚ)

2,8600 €

-0,0400 (-1,38%)

Άνοιγμα 2,9900
Υψηλό 2,9900
Χαμηλό 2,8500

Όγκος 44.135
Τζίρος 127.553 €
Πράξεις 59

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/10/2025	2,8600	-1,38%	2,9900	2,9900	2,8500	44.135	127.553,39
14/10/2025	2,9000	-0,68%	2,9400	2,9400	2,8900	13.152	38.213,23
13/10/2025	2,9200	1,04%	2,9300	2,9400	2,9100	19.433	56.720,82
10/10/2025	2,8900	-2,03%	2,9300	2,9300	2,8900	6.420	18.667,58
09/10/2025	2,9500	-1,67%	2,9900	2,9900	2,8800	64.630	188.369,59
08/10/2025	3,0000	3,09%	2,9100	3,0000	2,9000	12.674	37.271,55
07/10/2025	2,9100	1,39%	2,9000	2,9100	2,8700	35.996	103.753,01
06/10/2025	2,8700	-1,03%	2,9100	2,9300	2,8500	15.543	44.771,86
03/10/2025	2,9000	0,00%	2,9100	2,9300	2,9000	13.219	38.488,02
02/10/2025	2,9000	-0,68%	2,9200	2,9300	2,8900	14.055	40.943,20
01/10/2025	2,9200	-0,34%	2,9300	2,9600	2,9000	17.529	51.087,73
30/9/2025	2,9300	-2,66%	3,0100	3,0100	2,9300	15.488	45.663,03
29/9/2025	3,0100	0,67%	2,9900	3,0100	2,9900	14.558	43.600,20
26/9/2025	2,9900	1,36%	2,9700	2,9900	2,9400	8.597	25.505,43
25/9/2025	2,9500	-0,34%	2,9700	2,9900	2,9400	23.690	70.268,69
24/9/2025	2,9600	0,34%	2,9500	2,9800	2,9200	37.295	109.811,39
23/9/2025	2,9500	0,68%	2,9300	2,9500	2,9000	85.849	252.099,17
22/9/2025	2,9300	1,03%	2,8800	2,9300	2,8800	21.080	61.406,95
19/9/2025	2,9000	1,05%	2,8900	2,9100	2,8800	12.832	37.175,44
18/9/2025	2,8700	0,70%	2,8700	2,8900	2,8500	29.254	83.799,58
17/9/2025	2,8500	0,00%	2,8600	2,8800	2,8300	24.576	70.137,71
16/9/2025	2,8500	0,00%	2,8500	2,8700	2,8300	21.302	60.991,48
15/9/2025	2,8500	-0,70%	2,8400	2,8800	2,8000	19.867	56.553,65
12/9/2025	2,8700	1,41%	2,8200	2,8700	2,8200	18.336	52.208,26
11/9/2025	2,8300	1,07%	2,7800	2,8400	2,7800	32.067	90.138,03
10/9/2025	2,8000	-1,06%	2,8300	2,8300	2,7900	27.193	76.337,27
09/9/2025	2,8300	-0,70%	2,8100	2,8400	2,8100	8.066	22.770,16
08/9/2025	2,8500	1,79%	2,7900	2,8500	2,7900	19.468	54.886,26
05/9/2025	2,8000	0,00%	2,8100	2,8200	2,7800	41.923	117.046,02
04/9/2025	2,8000	-0,36%	2,8200	2,8300	2,7600	51.486	143.553,96
03/9/2025	2,8100	0,72%	2,7900	2,8200	2,7800	15.892	44.506,16
02/9/2025	2,7900	-1,76%	2,8400	2,8700	2,7800	50.814	143.353,46
01/9/2025	2,8400	-2,41%	2,9100	2,9100	2,8400	59.331	169.952,43
29/8/2025	2,9100	0,00%	2,9200	2,9400	2,8900	11.215	32.599,53
28/8/2025	2,9100	-1,02%	2,9300	2,9400	2,9100	6.046	17.667,11
27/8/2025	2,9400	1,73%	2,8900	2,9400	2,8900	16.584	48.321,41
26/8/2025	2,8900	-0,69%	2,9100	2,9200	2,8900	24.087	70.038,13
25/8/2025	2,9100	-0,34%	2,9300	2,9300	2,8900	29.966	87.138,74
22/8/2025	2,9200	0,00%	2,9200	2,9300	2,9100	3.950	11.529,00
21/8/2025	2,9200	0,34%	2,9100	2,9400	2,9000	15.180	44.330,43
20/8/2025	2,9100	-0,34%	2,9300	2,9400	2,9000	26.761	77.917,44
19/8/2025	2,9200	0,69%	2,9100	2,9300	2,9000	16.101	46.785,68
18/8/2025	2,9000	0,00%	2,9100	2,9200	2,8900	21.140	61.371,96
14/8/2025	2,9000	0,00%	2,9100	2,9200	2,9000	12.274	35.698,92
13/8/2025	2,9000	-0,34%	2,9200	2,9300	2,8900	38.513	111.909,57
12/8/2025	2,9100	-0,34%	2,9400	2,9400	2,9100	27.930	81.569,89
11/8/2025	2,9200	-1,35%	2,9500	2,9800	2,9200	22.772	67.302,38
08/8/2025	2,9600	0,00%	2,9500	2,9800	2,9100	37.997	111.735,47
07/8/2025	2,9600	-0,67%	2,9900	2,9900	2,9600	21.206	63.220,15
06/8/2025	2,9800	1,02%	2,9300	3,0000	2,9100	37.667	111.246,60
05/8/2025	2,9500	0,68%	2,9300	2,9900	2,9200	27.024	79.574,65
04/8/2025	2,9300	0,00%	2,9400	2,9400	2,9100	10.623	31.079,62
01/8/2025	2,9300	0,34%	2,9000	2,9400	2,9000	29.502	86.042,34
31/7/2025	2,9200	-2,34%	3,0100	3,0100	2,9100	36.550	107.829,36
30/7/2025	2,9900	0,00%	2,9900	3,0200	2,9700	30.418	91.034,70
29/7/2025	2,9900	-0,33%	2,9500	2,9900	2,9500	29.749	88.650,50
28/7/2025	3,0000	-0,33%	3,0100	3,0200	2,9800	17.800	53.460,00
25/7/2025	3,0100	0,33%	3,0000	3,0300	2,9900	14.017	42.163,06
24/7/2025	3,0000	0,67%	2,9800	3,0000	2,9700	12.789	38.139,07
23/7/2025	2,9800	-0,67%	3,0000	3,0100	2,9600	8.070	24.098,06
22/7/2025	3,0000	0,00%	3,0000	3,0200	2,9900	32.938	99.009,40
21/7/2025	3,0000	0,33%	3,0000	3,0100	2,9800	15.957	47.754,17
18/7/2025	2,9900	1,36%	2,9500	3,0100	2,9500	19.172	57.396,95
17/7/2025	2,9500	-1,99%	3,0200	3,0300	2,9400	28.024	83.948,93
16/7/2025	3,0100	0,33%	3,0000	3,0200	2,9800	87.314	262.800,23
15/7/2025	3,0000	3,45%	2,9100	3,0400	2,9000	109.585	326.451,90
14/7/2025	2,9000	0,69%	2,8700	2,9700	2,8200	57.802	168.120,62
11/7/2025	2,8800	1,05%	2,8500	2,8800	2,8200	46.202	132.049,52
10/7/2025	2,8500	1,42%	2,7900	2,8500	2,7900	44.159	124.624,12
09/7/2025	2,8100	3,69%	2,7000	2,8100	2,7000	56.215	155.264,96
08/7/2025	2,7100	0,37%	2,6900	2,7100	2,6800	42.327	114.226,40
07/7/2025	2,7000	0,00%	2,6900	2,7000	2,6900	47.712	128.647,07
04/7/2025	2,7000	0,75%	2,6900	2,7000	2,6800	20.581	55.381,25
03/7/2025	2,6800	-1,11%	2,7000	2,7000	2,6700	154.771	417.568,38
02/7/2025	2,7100	0,37%	2,7100	2,7200	2,7000	20.980	56.856,83
01/7/2025	2,7000	-0,37%	2,6900	2,7200	2,6900	22.806	61.714,63
30/6/2025	2,7100	-2,87%	2,7900	2,7900	2,7100	75.228	205.029,65
27/6/2025	2,7900	1,82%	2,7300	2,8000	2,7200	49.214	135.916,19
26/6/2025	2,7400	1,86%	2,6900	2,7400	2,6800	24.500	66.262,42
25/6/2025	2,6900	0,00%	2,6700	2,7000	2,6400	16.960	45.339,82
24/6/2025	2,6900	1,89%	2,5900	2,6900	2,5900	54.154	143.350,17
23/6/2025	2,6400	-1,49%	2,6500	2,6500	2,6100	10.749	28.354,20
20/6/2025	2,6800	1,13%	2,6500	2,6900	2,6100	50.145	132.546,40
19/6/2025	2,6500	2,32%	2,5700	2,6700	2,5700	44.604	117.838,33
18/6/2025	2,5900	0,78%	2,5600	2,5900	2,5500	55.660	142.408,78
17/6/2025	2,5700	0,39%	2,5800	2,5800	2,5500	69.455	177.801,10
16/6/2025	2,5600	-1,16%	2,5700	2,5900	2,5600	25.280	65.283,25
13/6/2025	2,5900	-0,77%	2,6000	2,6100	2,5700	11.353	29.351,07
12/6/2025	2,6100	-0,38%	2,6200	2,6600	2,6100	8.952	23.557,81
11/6/2025	2,6200	1,95%	2,6000	2,6200	2,5800	28.675	74.647,82
10/6/2025	2,5700	-1,91%	2,6500	2,6500	2,5700	49.351	127.820,67
06/6/2025	2,6200	-0,76%	2,6700	2,6700	2,5900	41.510	109.025,61
05/6/2025	2,6400	0,00%	2,6500	2,6700	2,6300	48.635	128.707,38
04/6/2025	2,6400	-1,12%	2,6900	2,6900	2,6300	41.603	110.575,28
03/6/2025	2,6700	-0,37%	2,7000	2,7100	2,6600	27.104	72.526,39
02/6/2025	2,6800	-2,55%	2,7800	2,7800	2,6800	35.221	95.917,60
30/5/2025	2,7500	-2,48%	2,8100	2,8100	2,7200	49.981	137.456,70
29/5/2025	2,8200	1,08%	2,7900	2,8200	2,7600	45.429	126.626,31
28/5/2025	2,7900	0,36%	2,7800	2,8000	2,7600	60.580	168.394,59
27/5/2025	2,7800	1,09%	2,7500	2,7800	2,7000	64.917	177.826,79
26/5/2025	2,7500	2,61%	2,6800	2,7700	2,6700	50.154	136.658,27
23/5/2025	2,6800	0,37%	2,6600	2,6800	2,6400	63.700	169.524,62
22/5/2025	2,6700	0,38%	2,6400	2,6700	2,6100	30.374	80.363,63
21/5/2025	2,6600	1,14%	2,6000	2,6600	2,6000	37.831	99.832,24
20/5/2025	2,6300	-0,38%	2,6400	2,6600	2,6100	53.385	140.695,87
19/5/2025	2,6400	1,54%	2,6000	2,6400	2,5800	59.699	155.565,00
16/5/2025	2,6000	1,56%	2,5600	2,6000	2,5500	64.980	166.595,81
15/5/2025	2,5600	0,00%	2,5600	2,5700	2,5500	29.383	75.187,29
14/5/2025	2,5600	0,00%	2,5600	2,5600	2,5400	26.127	66.676,59
13/5/2025	2,5600	-0,39%	2,5700	2,5700	2,5500	20.622	52.788,32
12/5/2025	2,5700	-0,39%	2,5500	2,5700	2,5500	42.684	109.331,80
09/5/2025	2,5800	1,57%	2,5700	2,5800	2,5500	29.785	76.423,51
08/5/2025	2,5400	-0,78%	2,5700	2,5900	2,5400	15.642	40.096,67
07/5/2025	2,5600	-3,76%	2,5000	2,6000	2,4900	59.699	151.039,78
06/5/2025	2,6600	1,53%	2,6400	2,6700	2,6100	17.625	46.527,45
05/5/2025	2,6200	0,00%	2,6200	2,6700	2,6000	24.160	63.739,90
02/5/2025	2,6200	2,34%	2,5700	2,6200	2,5700	20.414	53.011,24
30/4/2025	2,5600	0,00%	2,6000	2,6000	2,5500	13.147	33.823,66
29/4/2025	2,5600	-1,92%	2,6000	2,6100	2,5600	29.557	76.602,60
28/4/2025	2,6100	-0,38%	2,6200	2,6200	2,6000	18.905	49.353,75
25/4/2025	2,6200	0,38%	2,6000	2,6200	2,6000	14.484	37.825,45
24/4/2025	2,6100	1,56%	2,6000	2,6100	2,5900	17.951	46.775,46
23/4/2025	2,5700	0,39%	2,5900	2,6000	2,5500	41.193	105.921,95
22/4/2025	2,5600	-3,03%	2,6100	2,6300	2,5600	36.552	94.261,07
17/4/2025	2,6400	1,54%	2,6200	2,6400	2,6000	7.551	19.738,10
16/4/2025	2,6000	0,78%	2,5900	2,6000	2,5800	11.518	29.872,15
15/4/2025	2,5800	0,39%	2,5800	2,6000	2,5700	7.261	18.750,77
14/4/2025	2,5700	-0,39%	2,6100	2,6100	2,5700	34.440	89.057,81
11/4/2025	2,5800	-0,77%	2,6300	2,6300	2,5800	38.898	102.031,09
10/4/2025	2,6000	4,00%	2,6000	2,6300	2,5700	49.011	127.221,20
09/4/2025	2,5000	-2,34%	2,5000	2,5600	2,4500	67.230	169.650,06
08/4/2025	2,5600	6,22%	2,4100	2,5800	2,4000	67.034	168.419,30
07/4/2025	2,4100	-3,98%	2,4600	2,4600	2,3900	97.079	234.358,81
04/4/2025	2,5100	-2,71%	2,5400	2,5900	2,5000	44.590	112.823,78
03/4/2025	2,5800	-0,39%	2,5900	2,6100	2,5700	48.696	126.017,52
02/4/2025	2,5900	1,97%	2,5700	2,6000	2,5500	81.328	210.270,29
01/4/2025	2,5400	0,79%	2,5200	2,5600	2,5200	53.312	135.527,90
31/3/2025	2,5200	0,00%	2,5200	2,5400	2,5000	45.925	115.513,16
28/3/2025	2,5200	0,80%	2,5000	2,5400	2,4400	52.013	131.059,40
27/3/2025	2,5000	1,21%	2,5000	2,5200	2,4700	45.480	113.183,50
26/3/2025	2,4700	-1,20%	2,5200	2,5200	2,4700	59.041	147.140,06
24/3/2025	2,5000	0,81%	2,5100	2,5200	2,5000	21.610	54.160,90
21/3/2025	2,4800	0,00%	2,5000	2,5000	2,4700	44.203	109.561,51
20/3/2025	2,4800	-0,80%	2,4900	2,5000	2,4700	44.022	109.316,97
19/3/2025	2,5000	0,81%	2,4700	2,5100	2,4700	59.091	146.612,64
18/3/2025	2,4800	2,06%	2,4300	2,4800	2,4300	83.435	205.342,86
17/3/2025	2,4300	1,25%	2,4200	2,4500	2,4100	32.070	77.783,35
14/3/2025	2,4000	0,42%	2,4100	2,4200	2,3800	41.395	99.184,05
13/3/2025	2,3900	0,42%	2,3800	2,4100	2,3800	70.230	167.939,58
12/3/2025	2,3800	0,42%	2,3700	2,4000	2,3700	30.773	73.421,66
11/3/2025	2,3700	0,00%	2,3700	2,3800	2,3500	47.095	111.511,33
10/3/2025	2,3700	0,00%	2,3700	2,3900	2,3600	37.196	88.331,71
07/3/2025	2,3700	0,42%	2,3700	2,3900	2,3700	67.148	159.781,87
06/3/2025	2,3600	1,72%	2,3200	2,3800	2,3200	42.047	99.483,83
05/3/2025	2,3200	-1,69%	2,3900	2,4000	2,3000	108.054	251.551,21
04/3/2025	2,3600	-1,26%	2,3900	2,3900	2,3600	67.625	161.113,50
28/2/2025	2,3900	0,00%	2,4000	2,4000	2,3600	32.422	77.397,06
27/2/2025	2,3900	-0,83%	2,3900	2,4100	2,3900	46.252	110.960,74
26/2/2025	2,4100	0,00%	2,4100	2,4200	2,4000	153.791	370.497,79
25/2/2025	2,4100	0,84%	2,4000	2,4200	2,3800	45.274	108.583,90
24/2/2025	2,3900	-1,24%	2,4200	2,4300	2,3800	31.720	76.119,96
21/2/2025	2,4200	-0,82%	2,4500	2,4500	2,4000	94.182	228.201,43
20/2/2025	2,4400	1,67%	2,4100	2,4500	2,4000	75.145	182.433,66
19/2/2025	2,4000	0,00%	2,4000	2,4300	2,3900	33.244	80.013,68
18/2/2025	2,4000	0,42%	2,4000	2,4000	2,3900	15.597	37.372,08
17/2/2025	2,3900	0,00%	2,3900	2,4100	2,3600	45.873	109.628,82
14/2/2025	2,3900	0,84%	2,3900	2,3900	2,3700	53.936	128.602,03
13/2/2025	2,3700	0,85%	2,3800	2,3900	2,3600	52.793	125.206,77
12/2/2025	2,3500	1,29%	2,3200	2,3800	2,3200	106.934	252.076,10
11/2/2025	2,3200	0,00%	2,3500	2,3500	2,3200	45.743	106.918,57
10/2/2025	2,3200	0,87%	2,3000	2,3500	2,2900	51.510	119.772,20
07/2/2025	2,3000	-1,71%	2,3300	2,3400	2,2900	38.113	87.894,28
06/2/2025	2,3400	0,00%	2,3300	2,3400	2,2900	69.658	161.543,87
05/2/2025	2,3400	3,54%	2,2700	2,3400	2,2500	94.656	215.626,27
04/2/2025	2,2600	-0,88%	2,2900	2,2900	2,2500	65.080	147.602,10
03/2/2025	2,2800	-2,98%	2,3300	2,3500	2,2600	31.107	71.811,81
31/1/2025	2,3500	2,17%	2,2900	2,3500	2,2800	79.655	184.642,88
30/1/2025	2,3000	3,14%	2,2400	2,3100	2,2400	38.131	87.450,54
29/1/2025	2,2300	-0,89%	2,2700	2,2700	2,2300	38.597	86.409,05
28/1/2025	2,2500	-0,44%	2,2600	2,2800	2,2500	68.496	155.288,04
27/1/2025	2,2600	-2,16%	2,3000	2,3000	2,2600	23.627	53.824,81
24/1/2025	2,3100	1,32%	2,2700	2,3100	2,2700	94.844	217.917,16
23/1/2025	2,2800	0,88%	2,2600	2,3000	2,2400	252.149	572.618,30
22/1/2025	2,2600	0,00%	2,2100	2,2700	2,2100	31.718	71.377,26
21/1/2025	2,2600	0,89%	2,2400	2,2600	2,2300	33.906	75.845,80
20/1/2025	2,2400	0,00%	2,2400	2,2400	2,2200	26.117	58.471,72
17/1/2025	2,2400	1,36%	2,2200	2,2500	2,2000	97.917	217.625,98
16/1/2025	2,2100	0,45%	2,1900	2,2200	2,1900	23.657	52.301,65
15/1/2025	2,2000	0,46%	2,2000	2,2100	2,1900	19.625	43.195,00
14/1/2025	2,1900	2,34%	2,1500	2,1900	2,1500	15.285	33.195,44
13/1/2025	2,1400	-0,47%	2,1500	2,1500	2,1300	12.303	26.272,42
10/1/2025	2,1500	0,00%	2,1500	2,1500	2,1300	14.113	30.239,08
09/1/2025	2,1500	-1,83%	2,1900	2,2000	2,1500	35.920	78.093,28
08/1/2025	2,1900	0,46%	2,1800	2,2000	2,1700	43.484	95.319,70
07/1/2025	2,1800	2,35%	2,1300	2,1800	2,1300	76.182	163.600,45
03/1/2025	2,1300	-0,47%	2,1400	2,1400	2,1300	10.252	21.898,36
02/1/2025	2,1400	0,00%	2,1500	2,1500	2,1300	21.169	45.376,31
31/12/2024	2,1400	0,00%	2,1500	2,1500	2,1300	13.270	28.418,10
30/12/2024	2,1400	-1,38%	2,1500	2,1600	2,1200	17.588	37.703,44
27/12/2024	2,1700	0,00%	2,1700	2,1800	2,1600	23.140	50.231,56
24/12/2024	2,1700	0,00%	2,1500	2,1700	2,1500	22.875	49.438,65
23/12/2024	2,1700	0,46%	2,1500	2,1700	2,1500	22.875	49.438,65
20/12/2024	2,1600	0,93%	2,1200	2,1600	2,1100	27.901	59.794,08
19/12/2024	2,1400	1,42%	2,1200	2,1400	2,1000	51.125	108.306,67
18/12/2024	2,1100	0,00%	2,1100	2,1200	2,1100	9.711	20.520,51
17/12/2024	2,1100	-0,47%	2,1100	2,1200	2,1000	13.293	28.076,29
16/12/2024	2,1200	0,47%	2,1100	2,1200	2,1100	12.700	26.811,37
13/12/2024	2,1100	1,93%	2,0700	2,1200	2,0700	16.861	35.301,61
12/12/2024	2,0700	-0,48%	2,0700	2,0900	2,0700	18.007	37.508,73
11/12/2024	2,0800	-0,95%	2,1000	2,1000	2,0800	16.654	34.789,09
10/12/2024	2,1000	0,96%	2,0900	2,1000	2,0800	16.082	33.770,18
09/12/2024	2,0800	0,48%	2,0800	2,1000	2,0700	19.221	40.066,88
06/12/2024	2,0700	-0,48%	2,0900	2,0900	2,0600	13.836	28.770,96
05/12/2024	2,0800	-0,48%	2,0800	2,1000	2,0600	46.964	97.750,99
04/12/2024	2,0900	-1,42%	2,1200	2,1200	2,0800	20.851	43.793,59
03/12/2024	2,1200	0,00%	2,1300	2,1300	2,1200	10.511	22.328,43
02/12/2024	2,1200	0,00%	2,1200	2,1400	2,1200	12.638	26.868,26
29/11/2024	2,1200	-0,47%	2,1300	2,1400	2,1200	20.883	44.412,16
28/11/2024	2,1300	0,95%	2,1100	2,1300	2,0900	28.068	59.269,22
27/11/2024	2,1100	0,48%	2,1000	2,1300	2,1000	60.070	126.990,35
26/11/2024	2,1000	0,00%	2,0900	2,1100	2,0900	30.719	64.344,01
25/11/2024	2,1000	0,96%	2,0800	2,1000	2,0800	34.157	71.332,11
22/11/2024	2,0800	-0,48%	2,0700	2,0800	2,0400	32.701	67.712,32
21/11/2024	2,0900	0,97%	2,0700	2,1000	2,0300	49.656	102.902,27
20/11/2024	2,0700	2,99%	2,0200	2,0800	2,0100	110.123	226.162,01
19/11/2024	2,0100	0,50%	2,0000	2,0300	1,9900	61.394	123.900,71
18/11/2024	2,0000	-1,48%	2,0300	2,0300	2,0000	28.878	58.077,91
15/11/2024	2,0300	0,50%	2,0000	2,0400	2,0000	23.626	47.813,30
14/11/2024	2,0200	0,00%	2,0300	2,0400	2,0200	17.624	35.767,98
13/11/2024	2,0200	0,50%	2,0300	2,0300	2,0000	28.248	57.014,82
12/11/2024	2,0100	-0,50%	2,0200	2,0200	2,0000	32.981	66.435,53
11/11/2024	2,0200	0,00%	2,0200	2,0300	2,0000	48.501	97.510,67
08/11/2024	2,0200	0,50%	2,0200	2,0300	2,0200	30.980	62.614,60
07/11/2024	2,0100	-0,99%	2,0400	2,0400	2,0100	43.609	88.373,10
06/11/2024	2,0300	-1,46%	2,0500	2,0600	2,0200	32.124	65.549,49
05/11/2024	2,0600	1,48%	2,0300	2,0600	2,0200	27.689	56.231,32
04/11/2024	2,0300	0,00%	2,0300	2,0400	2,0200	42.186	85.627,90
01/11/2024	2,0300	0,00%	2,0400	2,0500	2,0100	55.616	112.787,43
31/10/2024	2,0300	1,00%	2,0200	2,0300	2,0000	37.549	75.672,40
30/10/2024	2,0100	-0,99%	2,0400	2,0500	2,0100	43.530	88.547,00
29/10/2024	2,0300	-0,49%	2,0400	2,0400	2,0300	16.243	33.033,30
25/10/2024	2,0400	-0,49%	2,0500	2,0600	2,0300	61.757	126.214,28
24/10/2024	2,0500	0,49%	2,0200	2,0600	2,0200	39.528	80.641,62
23/10/2024	2,0400	-0,49%	2,0500	2,0500	2,0300	23.400	47.734,00
22/10/2024	2,0500	0,00%	2,0600	2,0600	2,0400	19.935	40.842,40
21/10/2024	2,0500	-0,49%	2,0600	2,0700	2,0400	39.137	80.240,98
18/10/2024	2,0600	0,49%	2,0500	2,0700	2,0500	46.957	96.670,28
17/10/2024	2,0500	1,49%	2,0200	2,0500	2,0000	39.596	80.512,04
16/10/2024	2,0200	0,00%	1,9900	2,0200	1,9900	19.906	40.100,94
15/10/2024	2,0200	1,00%	2,0200	2,0200	2,0000	29.000	58.309,74
14/10/2024	2,0000	0,50%	1,9950	2,0100	1,9950	9.348	18.651,48
11/10/2024	1,9900	0,00%	2,0000	2,0100	1,9900	18.031	36.069,41
10/10/2024	1,9900	-0,25%	2,0000	2,0000	1,9850	98.885	197.419,00
09/10/2024	1,9950	0,76%	1,9900	2,0100	1,9800	40.809	81.208,26
08/10/2024	1,9800	-0,50%	1,9900	1,9950	1,9800	26.910	53.436,95
07/10/2024	1,9900	0,00%	1,9800	1,9950	1,9800	24.512	48.765,82
04/10/2024	1,9900	0,25%	1,9850	2,0000	1,9850	22.020	43.840,00
03/10/2024	1,9850	-1,24%	2,0100	2,0100	1,9850	20.280	40.414,95
02/10/2024	2,0100	0,75%	1,9750	2,0100	1,9750	18.892	37.589,38
01/10/2024	1,9950	-1,24%	2,0100	2,0200	1,9950	20.565	41.288,95
30/9/2024	2,0200	1,76%	2,0000	2,0200	1,9900	34.091	68.099,23
27/9/2024	1,9850	0,00%	1,9850	1,9950	1,9800	26.257	52.142,36
26/9/2024	1,9850	0,00%	1,9900	1,9950	1,9800	38.590	76.770,83
25/9/2024	1,9850	-0,25%	1,9950	1,9950	1,9750	19.009	37.840,92
24/9/2024	1,9900	0,51%	1,9800	1,9900	1,9750	23.559	46.700,91
23/9/2024	1,9800	0,00%	1,9800	2,0000	1,9750	33.360	66.390,30
20/9/2024	1,9800	0,25%	1,9800	1,9850	1,9800	20.000	39.645,00
19/9/2024	1,9750	-0,25%	1,9800	1,9850	1,9750	32.023	63.412,22
18/9/2024	1,9800	0,25%	1,9900	1,9900	1,9750	20.108	39.905,93
17/9/2024	1,9750	0,25%	1,9850	1,9900	1,9750	28.923	57.317,46
16/9/2024	1,9700	-0,25%	1,9800	1,9900	1,9650	86.945	171.626,91
13/9/2024	1,9750	-0,25%	1,9950	1,9950	1,9700	17.682	35.010,93
12/9/2024	1,9800	-0,75%	1,9950	1,9950	1,9800	13.879	27.608,67
11/9/2024	1,9950	1,27%	1,9800	2,0100	1,9650	44.416	88.358,26
10/9/2024	1,9700	-0,76%	1,9800	1,9800	1,9600	16.390	32.336,68
09/9/2024	1,9850	0,25%	1,9800	1,9850	1,9700	24.245	47.988,88
06/9/2024	1,9800	1,02%	1,9550	1,9850	1,9550	27.462	54.217,44
05/9/2024	1,9600	-1,01%	1,9850	1,9850	1,9600	18.741	36.995,27
04/9/2024	1,9800	-0,50%	1,9800	1,9850	1,9600	23.660	46.644,55
03/9/2024	1,9900	0,00%	1,9850	1,9900	1,9700	36.068	71.587,90
02/9/2024	1,9900	0,25%	1,9800	1,9900	1,9750	32.260	64.036,43
30/8/2024	1,9850	0,00%	1,9800	1,9900	1,9700	25.885	51.219,92
29/8/2024	1,9850	0,00%	1,9900	1,9900	1,9800	20.615	40.968,85
28/8/2024	1,9850	0,25%	1,9850	1,9850	1,9700	59.320	117.455,14
27/8/2024	1,9800	0,51%	1,9800	1,9900	1,9750	32.674	64.763,96
26/8/2024	1,9700	0,00%	1,9700	1,9750	1,9600	56.137	110.552,89
23/8/2024	1,9700	0,00%	1,9650	1,9700	1,9550	30.417	59.773,84
22/8/2024	1,9700	0,00%	1,9700	1,9700	1,9600	28.950	56.889,75
21/8/2024	1,9700	0,25%	1,9650	1,9700	1,9550	25.925	50.884,09
20/8/2024	1,9650	0,00%	1,9650	1,9700	1,9600	24.524	48.193,17
19/8/2024	1,9650	0,00%	1,9600	1,9700	1,9500	17.915	35.107,86
16/8/2024	1,9650	0,00%	1,9600	1,9650	1,9500	22.275	43.601,38
14/8/2024	1,9650	0,26%	1,9550	1,9650	1,9450	43.815	85.774,70
13/8/2024	1,9600	0,00%	1,9550	1,9600	1,9350	26.016	50.717,76
12/8/2024	1,9600	0,26%	1,9600	1,9650	1,9450	27.440	53.645,10
09/8/2024	1,9550	1,30%	1,9400	1,9700	1,9400	54.720	106.889,36
08/8/2024	1,9300	0,26%	1,9350	1,9350	1,9100	43.262	83.090,67
07/8/2024	1,9250	-0,26%	1,9350	1,9350	1,9100	11.925	22.987,87
06/8/2024	1,9300	3,21%	1,8700	1,9300	1,8700	24.476	46.786,48
05/8/2024	1,8700	0,00%	1,9500	1,9500	1,8500	72.875	138.062,14

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,3600	9,68 %	0,1200	1.610
ΙΛΥΔΑ	5,2400	4,80 %	0,2400	85.905
ΤΖΚΑ	1,4200	4,41 %	0,0600	10.725
ΑΛΜΥ	4,9000	4,03 %	0,1900	18.290
ΕΚΤΕΡ	2,8700	3,61 %	0,1000	180.017
ΑΤΕΚ	1,6500	3,13 %	0,0500	163
ΑΡΑΙΓ	13,7000	3,01 %	0,4000	149.620
ΝΤΟΠΛΕΡ	0,6350	2,42 %	0,0150	6.170
ΜΕΝΤΙ	2,5500	2,41 %	0,0600	14.560
ΜΟΤΟ	2,6500	1,92 %	0,0500	19.362

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,2600	-7,01 %	-0,0950	19.036
MTLN	42,5200	-5,09 %	-2,2800	938.828
ΔΡΟΜΕ	0,3340	-4,02 %	-0,0140	23.693
ΜΕΒΑ	7,7500	-3,73 %	-0,3000	13.598
ΣΠΙ	0,5920	-3,58 %	-0,0220	11.453
ΔΑΙΟΣ	6,8000	-3,55 %	-0,2500	1.878
ΔΟΜΙΚ	2,1000	-3,23 %	-0,0700	9.272
ΕΛΒΕ	6,0500	-3,20 %	-0,2000	1.670
AEM	6,1800	-2,83 %	-0,1800	36.327
ΙΝΛΙΦ	5,5800	-2,45 %	-0,1400	23.643

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,5200	-5,09 %	-2,2800	40.703.030
ΠΕΙΡ	7,2360	-0,60 %	-0,0440	31.494.760
ΕΥΡΩΒ	3,6320	0,39 %	0,0140	30.446.342
ΕΤΕ	13,6600	-0,15 %	-0,0200	28.233.499
ΑΛΦΑ	3,5600	-1,11 %	-0,0400	27.102.998
ΟΠΑΠ	18,6000	-0,32 %	-0,0600	22.695.192
ΜΠΕΛΑ	27,7600	-1,14 %	-0,3200	7.965.476
ΟΤΕ	15,7100	-0,51 %	-0,0800	7.454.767
ΔΕΗ	14,3000	-1,11 %	-0,1600	6.283.442
ΙΝΛΟΤ	1,1280	0,36 %	0,0040	5.676.842

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6320	0,39 %	8.364.056	30,45εκ.
ΑΛΦΑ	3,5600	-1,11 %	7.583.966	27,10εκ.
ΙΝΛΟΤ	1,1280	0,36 %	5.045.037	5,68εκ.
ΠΕΙΡ	7,2360	-0,60 %	4.348.075	31,49εκ.
ΕΤΕ	13,6600	-0,15 %	2.062.964	28,23εκ.
ΟΠΑΠ	18,6000	-0,32 %	1.207.015	22,70εκ.
CREDIA	1,5000	-2,09 %	1.096.072	1,67εκ.
MTLN	42,5200	-5,09 %	938.828	40,70εκ.
ΛΑΒΙ	0,7880	-1,25 %	547.968	433,4χιλ.
ΟΤΕ	15,7100	-0,51 %	472.132	7,45εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	2,8700	3,61 %	180.017	0,67 %
MTLN	42,5200	-5,09 %	938.828	0,66 %
ΙΛΥΔΑ	5,2400	4,80 %	85.905	0,61 %
ΙΝΤΕΚ	5,7900	-1,53 %	241.074	0,43 %
ΕΧΑΕ	6,6000	-0,15 %	247.995	0,41 %
EIS	1,4200	-0,70 %	61.163	0,40 %
ΤΖΚΑ	1,4200	4,41 %	10.725	0,35 %
ΠΕΙΡ	7,2360	-0,60 %	4.348.075	0,35 %
ΜΕΝΤΙ	2,5500	2,41 %	14.560	0,33 %
ΑΛΦΑ	3,5600	-1,11 %	7.583.966	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΑΙΟΣ	6,8000	-3,55 %	1.878	7,80 %
ΙΝΤΕΤ	1,2600	-7,01 %	19.036	7,38 %
ΚΟΡΔΕ	0,4870	-1,02 %	5.755	6,50 %
ΠΑΙΡ	0,9660	1,05 %	1.502	6,49 %
ΝΤΟΠΛΕΡ	0,6350	2,42 %	6.170	6,45 %
ΦΡΙΓΟ	0,4620	-1,91 %	87.459	5,73 %
ΜΙΓ	3,4900	-1,41 %	13.840	5,65 %
ΕΛΒΕ	6,0500	-3,20 %	1.670	5,60 %
MTLN	42,5200	-5,09 %	938.828	5,22 %
ΑΒΑΞ	2,3000	-1,92 %	404.486	5,12 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%