| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -4,05% | 0,8950 | 0,8950 | 0,8200 | 3.450 | 2.961,00 |
| 11/3/2021 | 0,8650 | 0,00% | 0,8900 | 0,9000 | 0,8000 | 2.646 | 2.260,00 |
| 10/3/2021 | 0,8650 | 2,37% | 0,8500 | 0,8750 | 0,8500 | 390 | 337,00 |
| 09/3/2021 | 0,8450 | 6,96% | 0,7550 | 0,8600 | 0,7550 | 10.210 | 8.652,00 |
| 08/3/2021 | 0,7900 | 5,33% | 0,7800 | 0,8200 | 0,7800 | 573 | 452,00 |
| 05/3/2021 | 0,7500 | -3,85% | 0,7500 | 0,8000 | 0,7500 | 853 | 640,00 |
| 04/3/2021 | 0,7800 | 1,30% | 0,7350 | 0,8300 | 0,7350 | 1.140 | 862,00 |
| 03/3/2021 | 0,7700 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 10 | 8,00 |
| 02/3/2021 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 01/3/2021 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 150 | 115,00 |
| 26/2/2021 | 0,7700 | 0,00% | 0,7700 | 0,7700 | 0,7700 | ,00 | |
| 25/2/2021 | 0,7700 | -3,75% | 0,7350 | 0,8000 | 0,7350 | 1.875 | 1.399,00 |
| 24/2/2021 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 23/2/2021 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 22/2/2021 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 19/2/2021 | 0,8000 | 0,00% | 0,8350 | 0,8350 | 0,8350 | 200 | 167,00 |
| 18/2/2021 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 17/2/2021 | 0,8000 | 0,00% | 0,8200 | 0,8550 | 0,7600 | 12 | 9,00 |
| 16/2/2021 | 0,8000 | -5,33% | 0,7800 | 0,8000 | 0,7800 | 1.200 | 948,00 |
| 15/2/2021 | 0,8450 | 8,33% | 0,8000 | 0,8500 | 0,8000 | 966 | 817,00 |
| 12/2/2021 | 0,7800 | 0,00% | 0,7800 | 0,7800 | 0,7800 | ,00 | |
| 11/2/2021 | 0,7800 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 20 | 15,00 |
| 10/2/2021 | 0,7800 | 0,00% | 0,8350 | 0,8550 | 0,7500 | 16.277 | 12.959,00 |
| 09/2/2021 | 0,7800 | 0,00% | 0,7650 | 0,8150 | 0,7650 | 370 | 288,00 |
| 08/2/2021 | 0,7800 | -2,50% | 0,7200 | 0,7800 | 0,7200 | 14.354 | 10.876,00 |
| 05/2/2021 | 0,8000 | -1,84% | 0,8000 | 0,8450 | 0,8000 | 2.501 | 2.000,00 |
| 04/2/2021 | 0,8150 | 0,00% | 0,8150 | 0,8150 | 0,8150 | ,00 | |
| 03/2/2021 | 0,8150 | 1,87% | 0,8000 | 0,8200 | 0,8000 | 5.500 | 4.459,00 |
| 02/2/2021 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | 1.300 | 1.040,00 |
| 01/2/2021 | 0,8000 | -3,03% | 0,8150 | 0,8150 | 0,7450 | 250 | 200,00 |
| 29/1/2021 | 0,8250 | 7,14% | 0,8200 | 0,8250 | 0,8000 | 3.200 | 2.634,00 |
| 28/1/2021 | 0,7700 | 5,48% | 0,7000 | 0,8000 | 0,7000 | 4.280 | 3.142,00 |
| 27/1/2021 | 0,7300 | -3,95% | 0,7300 | 0,7850 | 0,7300 | 1.075 | 785,00 |
| 26/1/2021 | 0,7600 | 0,00% | 0,7600 | 0,7600 | 0,7600 | ,00 | |
| 25/1/2021 | 0,7600 | -4,40% | 0,7650 | 0,7800 | 0,7300 | 16.657 | 12.483,00 |
| 22/1/2021 | 0,7950 | -3,05% | 0,8000 | 0,8000 | 0,7800 | 8.528 | 6.746,00 |
| 21/1/2021 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 20/1/2021 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 19/1/2021 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | 1.900 | 1.558,00 |
| 18/1/2021 | 0,8200 | 5,13% | 0,7900 | 0,8550 | 0,7900 | 6.072 | 4.903,00 |
| 15/1/2021 | 0,7800 | -2,50% | 0,8050 | 0,8050 | 0,7800 | 201 | 156,00 |
| 14/1/2021 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 13/1/2021 | 0,8000 | 4,58% | 0,8000 | 0,8150 | 0,8000 | 6.000 | 4.835,00 |
| 12/1/2021 | 0,7650 | -0,65% | 0,8400 | 0,8400 | 0,7300 | 5.750 | 4.369,00 |
| 11/1/2021 | 0,7700 | -7,78% | 0,7700 | 0,7850 | 0,7700 | 4.350 | 3.368,00 |
| 08/1/2021 | 0,8350 | 0,00% | 0,7700 | 0,7700 | 0,7700 | 100 | 77,00 |
| 07/1/2021 | 0,8350 | 0,00% | 0,8350 | 0,8350 | 0,8350 | ,00 | |
| 05/1/2021 | 0,8350 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 16 | 14,00 |
| 04/1/2021 | 0,8350 | -3,47% | 0,8650 | 0,8800 | 0,8350 | 43.038 | 35.975,00 |
| 31/12/2020 | 0,8650 | 9,49% | 0,7500 | 0,8650 | 0,7500 | 4.722 | 3.995,00 |
| 30/12/2020 | 0,7900 | 0,00% | 0,7600 | 0,7600 | 0,7600 | 100 | 76,00 |
| 29/12/2020 | 0,7900 | -2,47% | 0,8100 | 0,8100 | 0,7900 | 1.295 | 1.037,00 |
| 28/12/2020 | 0,8100 | 1,25% | 0,8000 | 0,8100 | 0,8000 | 500 | 402,00 |
| 23/12/2020 | 0,8000 | 0,00% | 0,7900 | 0,7900 | 0,7900 | 100 | 79,00 |
| 22/12/2020 | 0,8000 | 3,90% | 0,7700 | 0,8000 | 0,7700 | 872 | 679,00 |
| 21/12/2020 | 0,7700 | -3,75% | 0,8000 | 0,8100 | 0,7550 | 1.033 | 801,00 |
| 18/12/2020 | 0,8000 | 5,96% | 0,7550 | 0,8000 | 0,7550 | 257 | 205,00 |
| 17/12/2020 | 0,7550 | -6,79% | 0,7550 | 0,7550 | 0,7550 | 2.000 | 1.510,00 |
| 16/12/2020 | 0,8100 | -4,71% | 0,8000 | 0,8300 | 0,8000 | 3.617 | 2.942,00 |
| 15/12/2020 | 0,8500 | 3,03% | 0,8250 | 0,8500 | 0,7500 | 1.881 | 1.487,00 |
| 14/12/2020 | 0,8250 | -5,17% | 0,9100 | 0,9150 | 0,8200 | 5.465 | 4.781,00 |
| 11/12/2020 | 0,8700 | 2,35% | 0,7650 | 0,8700 | 0,7650 | 14.494 | 12.263,00 |
| 10/12/2020 | 0,8500 | 6,25% | 0,7900 | 0,8500 | 0,7900 | 8.934 | 7.203,00 |
| 09/12/2020 | 0,8000 | 0,63% | 0,8000 | 0,8000 | 0,8000 | 1.888 | 1.510,00 |
| 08/12/2020 | 0,7950 | -1,85% | 0,7900 | 0,8400 | 0,7700 | 11.763 | 9.468,00 |
| 07/12/2020 | 0,8100 | 9,46% | 0,7300 | 0,8100 | 0,7200 | 28.029 | 21.917,00 |
| 04/12/2020 | 0,7400 | 2,78% | 0,7250 | 0,7400 | 0,7200 | 2.704 | 1.961,00 |
| 03/12/2020 | 0,7200 | 0,00% | 0,7200 | 0,7200 | 0,7200 | 10 | 7,00 |
| 02/12/2020 | 0,7200 | 0,00% | 0,7200 | 0,7550 | 0,7200 | 3.813 | 2.762,00 |
| 01/12/2020 | 0,7200 | 2,86% | 0,7200 | 0,7300 | 0,6800 | 7.803 | 5.473,00 |
| 30/11/2020 | 0,7000 | -1,41% | 0,7150 | 0,7150 | 0,6950 | 1.110 | 776,00 |
| 27/11/2020 | 0,7100 | -3,40% | 0,7000 | 0,7450 | 0,6800 | 6.199 | 4.451,00 |
| 26/11/2020 | 0,7350 | 1,38% | 0,6800 | 0,7350 | 0,6600 | 3.491 | 2.427,00 |
| 25/11/2020 | 0,7250 | -3,33% | 0,7200 | 0,7250 | 0,6800 | 6.148 | 4.344,00 |
| 24/11/2020 | 0,7500 | 4,17% | 0,7000 | 0,7500 | 0,7000 | 1.200 | 848,00 |
| 23/11/2020 | 0,7200 | 2,13% | 0,7050 | 0,7200 | 0,7000 | 904 | 645,00 |
| 20/11/2020 | 0,7050 | -4,08% | 0,7000 | 0,7200 | 0,6800 | 2.175 | 1.520,00 |
| 19/11/2020 | 0,7350 | 0,00% | 0,7350 | 0,7350 | 0,7350 | ,00 | |
| 18/11/2020 | 0,7350 | 0,00% | 0,7350 | 0,7350 | 0,7350 | ,00 | |
| 17/11/2020 | 0,7350 | 5,00% | 0,7350 | 0,7350 | 0,7350 | 1.000 | 735,00 |
| 16/11/2020 | 0,7000 | 0,00% | 0,7100 | 0,7100 | 0,6950 | 1.135 | 795,00 |
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.% |
|---|