Συνεχης ενημερωση

Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)

0,9200 €

0,0020 (0,22%)

Άνοιγμα 0,9280
Υψηλό 0,9280
Χαμηλό 0,9180

Όγκος 1.117
Τζίρος 1.026 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/8/2023	1,3950	-1,41%	1,3000	1,3950	1,3000	29	39,82
07/8/2023	1,4150	0,71%	1,4100	1,4200	1,3450	5.818	8.229,64
04/8/2023	1,4050	4,85%	1,3400	1,4200	1,3400	12.011	16.672,50
03/8/2023	1,3400	1,90%	1,3250	1,3600	1,3050	9.075	12.167,80
02/8/2023	1,3150	-3,31%	1,3700	1,3700	1,2300	19.700	25.581,60
01/8/2023	1,3600	-1,45%	1,4400	1,4400	1,3300	14.601	20.051,64
31/7/2023	1,3800	1,47%	1,4650	1,4700	1,3200	12.051	16.848,95
28/7/2023	1,3600	0,00%	1,3600	1,3600	1,2850	5.072	6.753,18
27/7/2023	1,3600	4,62%	1,3300	1,3600	1,2700	13.363	17.771,69
26/7/2023	1,3000	-0,76%	1,3100	1,3200	1,2800	7.484	9.734,35
25/7/2023	1,3100	-0,76%	1,3500	1,3500	1,2500	11.673	14.905,29
24/7/2023	1,3200	0,00%	1,2750	1,3200	1,2700	2.787	3.618,24
21/7/2023	1,3200	-0,75%	1,3200	1,3200	1,3000	2.305	3.020,36
20/7/2023	1,3300	2,31%	1,3750	1,4000	1,3100	21.658	29.397,25
19/7/2023	1,3000	1,56%	1,3100	1,3500	1,2700	13.620	17.797,99
18/7/2023	1,2800	0,79%	1,2250	1,3100	1,2100	16.678	21.133,28
17/7/2023	1,2700	-2,31%	1,2200	1,2800	1,2200	2.565	3.224,18
14/7/2023	1,3000	1,56%	1,2800	1,3000	1,2400	3.940	5.020,33
13/7/2023	1,2800	0,00%	1,2650	1,2900	1,2300	18.990	23.790,72
12/7/2023	1,2800	0,00%	1,2950	1,3000	1,2500	12.130	15.393,90
11/7/2023	1,2800	-1,54%	1,2600	1,2900	1,2500	12.776	16.210,54
10/7/2023	1,3000	-2,26%	1,2850	1,3250	1,2850	2.440	3.175,00
07/7/2023	1,3300	0,00%	1,3000	1,3500	1,2700	17.716	23.294,38
06/7/2023	1,3300	-1,85%	1,3600	1,3750	1,3200	20.620	27.789,23
05/7/2023	1,3550	6,69%	1,3500	1,3800	1,3100	129.226	173.631,22
04/7/2023	1,2700	5,83%	1,2150	1,2700	1,1900	56.930	69.475,78
03/7/2023	1,2000	2,13%	1,1850	1,2300	1,1500	67.250	79.749,02
30/6/2023	1,1750	2,17%	1,1900	1,1950	1,1500	9.000	10.607,50
29/6/2023	1,1500	9,00%	1,0500	1,1750	1,0500	10.180	11.382,75
28/6/2023	1,0550	2,43%	1,0650	1,0850	1,0400	4.445	4.646,94
27/6/2023	1,0300	-2,83%	1,0300	1,0300	1,0300	1.050	1.081,50
26/6/2023	1,0600	-5,78%	1,0800	1,0950	1,0250	3.967	4.226,64
23/6/2023	1,1250	0,00%	1,1550	1,1550	1,0700	14.913	16.353,36
22/6/2023	1,1250	-3,43%	1,1300	1,1600	1,1200	4.190	4.717,91
21/6/2023	1,1650	-1,27%	1,1900	1,2250	1,1350	61.448	72.623,88
20/6/2023	1,1800	7,27%	1,1500	1,1800	1,1200	40.728	47.146,52
19/6/2023	1,1000	-2,22%	1,1250	1,1650	1,1000	5.880	6.664,25
16/6/2023	1,1250	4,17%	1,0900	1,1450	1,0900	16.425	18.143,47
15/6/2023	1,0800	-2,70%	1,0600	1,0950	1,0600	320	340,08
14/6/2023	1,1100	5,71%	1,0800	1,1300	1,0800	10.995	12.135,88
13/6/2023	1,0500	-3,67%	1,0600	1,0900	1,0450	4.828	5.158,43
12/6/2023	1,0900	-1,80%	1,1100	1,1100	1,0800	4.562	4.985,74
09/6/2023	1,1100	2,78%	1,0800	1,1100	1,0400	5.699	6.265,55
08/6/2023	1,0800	0,00%	1,0800	1,0800	1,0800		,00
07/6/2023	1,0800	1,89%	1,0000	1,1150	1,0000	10.997	11.850,94
06/6/2023	1,0600	3,92%	1,0100	1,1000	1,0100	17.845	18.879,13
02/6/2023	1,0200	4,08%	0,9800	1,0200	0,9800	9.007	9.079,34
01/6/2023	0,9800	0,82%	0,9800	0,9980	0,9600	907	890,11
31/5/2023	0,9720	1,89%	0,9760	0,9780	0,9500	5.678	5.521,40
30/5/2023	0,9540	-1,65%	0,9540	0,9700	0,9540	906	866,32
29/5/2023	0,9700	-0,61%	0,9700	0,9700	0,9700	1.620	1.571,40
26/5/2023	0,9760	2,74%	0,9500	0,9780	0,9420	3.322	3.172,70
25/5/2023	0,9500	-1,86%	0,9380	0,9760	0,9380	745	714,95
24/5/2023	0,9680	1,89%	0,9680	0,9680	0,9680	10	9,68
23/5/2023	0,9500	0,00%	0,9600	0,9980	0,9400	10.260	9.931,90
22/5/2023	0,9500	-2,06%	0,9700	0,9980	0,9240	2.134	2.033,10
19/5/2023	0,9700	0,00%	0,9700	0,9700	0,9700		,00
18/5/2023	0,9700	-1,62%	0,9120	0,9700	0,9100	1.394	1.293,49
17/5/2023	0,9860	3,14%	0,9820	0,9980	0,9820	258	254,25
16/5/2023	0,9560	-2,25%	0,9300	0,9560	0,9300	210	196,96
15/5/2023	0,9780	0,00%	0,9780	0,9780	0,9780		,00
12/5/2023	0,9780	2,09%	0,9780	0,9780	0,9780	15	14,67
11/5/2023	0,9580	-1,24%	0,9260	0,9600	0,9260	608	570,19
10/5/2023	0,9700	-1,02%	0,9500	0,9700	0,9500	90	85,80
09/5/2023	0,9800	-2,00%	0,9200	0,9860	0,9000	2.611	2.430,36
08/5/2023	1,0000	0,00%	1,0000	1,0000	1,0000		,00
05/5/2023	1,0000	0,00%	1,0000	1,0000	1,0000		,00
04/5/2023	1,0000	0,00%	1,0000	1,0000	1,0000		,00
03/5/2023	1,0000	2,88%	0,9800	1,0200	0,9800	6.770	6.763,80
02/5/2023	0,9720	1,67%	0,9680	0,9800	0,9680	1.750	1.698,22
28/4/2023	0,9560	-1,44%	0,9200	0,9680	0,9000	851	775,90
27/4/2023	0,9700	0,00%	0,9700	0,9700	0,9700		,00
26/4/2023	0,9700	0,00%	0,9700	0,9700	0,9700		,00
25/4/2023	0,9700	-2,02%	0,9120	0,9800	0,9120	1.410	1.322,43
24/4/2023	0,9900	0,20%	0,9900	0,9900	0,9900	10	9,90
21/4/2023	0,9880	-1,20%	0,9200	0,9880	0,9200	197	183,77
20/4/2023	1,0000	0,00%	1,0000	1,0000	1,0000		,00
19/4/2023	1,0000	0,00%	1,0000	1,0000	1,0000		,00
18/4/2023	1,0000	1,21%	0,9200	1,0000	0,9000	2.611	2.516,08
13/4/2023	0,9880	1,86%	0,9200	0,9900	0,9200	4.756	4.499,28
12/4/2023	0,9700	2,11%	0,9500	0,9700	0,9500	1.655	1.573,35
11/4/2023	0,9500	1,06%	0,9600	0,9600	0,9500	1.321	1.255,16
07/4/2023	0,9400	0,00%	0,9400	0,9400	0,9400	405	380,70
06/4/2023	0,9400	0,00%	0,9400	0,9400	0,9400	405	380,70
05/4/2023	0,9400	0,00%	0,9400	0,9400	0,9400	500	470,00
04/4/2023	0,9400	-0,42%	0,9680	0,9700	0,9180	485	455,44
03/4/2023	0,9440	2,16%	0,9300	0,9460	0,9200	2.210	2.054,74
31/3/2023	0,9240	0,00%	0,9240	0,9240	0,9240		,00
30/3/2023	0,9240	2,21%	0,9100	0,9240	0,9100	1.350	1.233,98
29/3/2023	0,9040	3,91%	0,9000	0,9040	0,8800	568	500,96
28/3/2023	0,8700	-7,45%	0,8620	0,9060	0,8620	2.221	1.934,31
27/3/2023	0,9400	0,00%	0,9400	0,9400	0,9400		,00
24/3/2023	0,9400	-4,86%	0,9120	0,9400	0,9000	2.681	2.421,11
23/3/2023	0,9880	5,11%	0,9060	0,9900	0,9000	4.212	3.903,25
22/3/2023	0,9400	-1,05%	0,9120	0,9400	0,9100	850	775,39
21/3/2023	0,9500	2,15%	0,9300	0,9500	0,9300	1.152	1.087,53
20/3/2023	0,9300	0,00%	0,9000	0,9300	0,9000	700	641,43
17/3/2023	0,9300	-1,69%	0,9300	0,9300	0,9300	2.009	1.868,37
16/3/2023	0,9460	3,28%	0,9500	0,9500	0,9400	60	56,70
15/3/2023	0,9160	-0,87%	0,9140	0,9680	0,9000	5.217	4.777,96
14/3/2023	0,9240	-4,74%	0,9120	0,9900	0,9120	3.662	3.522,28
13/3/2023	0,9700	-0,21%	0,9700	0,9700	0,9540	1.866	1.809,68
10/3/2023	0,9720	-2,80%	1,0000	1,0000	0,9520	4.066	3.945,09
09/3/2023	1,0000	-3,85%	1,0000	1,0000	0,9800	1.345	1.339,00
08/3/2023	1,0400	0,00%	1,0400	1,0400	1,0400	150	156,00
07/3/2023	1,0400	2,97%	1,0000	1,0550	1,0000	9.980	10.116,55
06/3/2023	1,0100	-7,76%	1,0150	1,0150	0,9700	5.968	5.970,46
03/3/2023	1,0950	-0,45%	1,0200	1,0950	1,0200	1.450	1.569,20
02/3/2023	1,1000	5,26%	1,0200	1,1200	1,0200	22.092	23.750,22
01/3/2023	1,0450	-0,48%	1,0500	1,0500	1,0200	1.675	1.719,63
28/2/2023	1,0500	5,00%	1,0200	1,0500	0,9980	5.581	5.642,91
24/2/2023	1,0000	-4,76%	1,0550	1,0550	0,9900	10.885	10.864,83
23/2/2023	1,0500	-0,47%	1,0650	1,0700	1,0200	8.541	8.910,58
22/2/2023	1,0550	-1,86%	1,1000	1,1200	1,0350	2.554	2.762,24
21/2/2023	1,0750	-4,02%	1,1250	1,1250	1,0750	3.325	3.686,25
20/2/2023	1,1200	-1,75%	1,1400	1,1800	1,1200	19.130	22.040,70
17/2/2023	1,1400	5,56%	1,1200	1,1600	1,0900	100.172	113.194,94
16/2/2023	1,0800	8,65%	1,0000	1,0800	1,0000	18.633	19.586,29
15/2/2023	0,9940	5,07%	0,9980	1,0000	0,9540	13.966	13.564,53
14/2/2023	0,9460	1,72%	0,9300	0,9680	0,9100	8.534	7.902,61
13/2/2023	0,9300	0,65%	0,9500	0,9500	0,9100	7.851	7.279,30
10/2/2023	0,9240	-4,74%	0,9220	0,9600	0,9200	8.215	7.592,15
09/2/2023	0,9700	0,00%	0,9520	0,9700	0,9500	4.015	3.826,20
08/2/2023	0,9700	-3,00%	1,0000	1,0000	0,9600	8.075	7.867,53
07/2/2023	1,0000	-4,31%	1,0050	1,0050	1,0000	2.670	2.670,35
06/2/2023	1,0450	6,63%	0,9800	1,1100	0,9600	5.682	5.665,56
03/2/2023	0,9800	1,03%	0,9220	0,9900	0,9200	2.948	2.787,45
02/2/2023	0,9700	0,21%	0,9600	0,9880	0,9440	966	925,54
01/2/2023	0,9680	2,33%	0,9800	0,9800	0,8960	7.993	7.364,97
31/1/2023	0,9460	1,72%	0,9300	0,9480	0,9300	10.316	9.606,80
30/1/2023	0,9300	2,65%	0,9160	0,9520	0,8700	3.813	3.504,31
27/1/2023	0,9060	0,67%	0,8900	0,9100	0,8900	206	185,04
26/1/2023	0,9000	3,21%	0,8740	0,9020	0,8700	2.175	1.903,47
25/1/2023	0,8720	-2,90%	0,9200	0,9200	0,8520	2.629	2.246,19
24/1/2023	0,8980	-3,02%	0,8620	0,9200	0,8620	1.845	1.657,03
23/1/2023	0,9260	0,65%	0,9200	0,9500	0,9000	3.426	3.169,60
20/1/2023	0,9200	-2,95%	0,8800	0,9400	0,8800	1.612	1.441,21
19/1/2023	0,9480	0,00%	0,9480	0,9480	0,9480		,00
18/1/2023	0,9480	-2,07%	0,9240	0,9580	0,9200	1.936	1.788,74
17/1/2023	0,9680	-1,22%	0,9700	0,9700	0,9320	709	665,22
16/1/2023	0,9800	3,38%	0,9020	0,9800	0,9020	3.946	3.849,15
13/1/2023	0,9480	-0,63%	0,9120	0,9480	0,9120	370	340,86
12/1/2023	0,9540	4,38%	0,9140	0,9620	0,9140	12.957	12.334,84
11/1/2023	0,9140	2,70%	0,8560	0,9280	0,8560	3.065	2.714,31
10/1/2023	0,8900	0,00%	0,8900	0,8900	0,8900	2.000	1.780,00
09/1/2023	0,8900	4,71%	0,8600	0,8980	0,8600	3.750	3.337,71
05/1/2023	0,8500	-2,97%	0,8800	0,8860	0,8500	2.852	2.491,06
04/1/2023	0,8760	0,00%	0,8760	0,8760	0,8760		,00
03/1/2023	0,8760	1,86%	0,8580	0,8920	0,8500	5.515	4.827,88
02/1/2023	0,8600	0,00%	0,8300	0,8600	0,8300	1.646	1.384,39
30/12/2022	0,8600	-0,92%	0,8440	0,8860	0,8300	5.021	4.271,97
29/12/2022	0,8680	-2,91%	0,8760	0,8760	0,8500	2.262	1.928,63
28/12/2022	0,8940	1,59%	0,8960	0,8960	0,8920	530	474,03
27/12/2022	0,8800	2,33%	0,8800	0,8900	0,8600	2.166	1.885,40
23/12/2022	0,8600	1,90%	0,8520	0,8880	0,8100	16.924	14.532,70
22/12/2022	0,8440	-0,47%	0,8440	0,8440	0,8440	2.000	1.688,00
21/12/2022	0,8480	-0,24%	0,8460	0,8480	0,8420	641	542,09
20/12/2022	0,8500	0,00%	0,8500	0,8500	0,8500		,00
19/12/2022	0,8500	1,19%	0,8500	0,8500	0,8500	122	103,70
16/12/2022	0,8400	-0,71%	0,8480	0,8480	0,8400	47	39,52
15/12/2022	0,8460	-0,70%	0,8600	0,8600	0,8200	1.854	1.532,97
14/12/2022	0,8520	0,00%	0,8540	0,8700	0,8400	3.489	2.970,97
13/12/2022	0,8520	0,00%	0,8560	0,8560	0,8000	4.687	3.866,74
12/12/2022	0,8520	-0,47%	0,8000	0,8540	0,8000	248	205,34
09/12/2022	0,8560	0,00%	0,8560	0,8560	0,8560		,00
08/12/2022	0,8560	0,00%	0,8560	0,8560	0,8560	4	3,42
07/12/2022	0,8560	-0,23%	0,8600	0,8600	0,8340	306	262,07
06/12/2022	0,8580	-0,92%	0,8580	0,8600	0,8220	603	498,84
05/12/2022	0,8660	2,12%	0,8660	0,8660	0,8660	8	6,93
02/12/2022	0,8480	-0,24%	0,8600	0,8600	0,8360	147	123,71
01/12/2022	0,8500	-0,70%	0,8200	0,8600	0,8200	379	316,88
30/11/2022	0,8560	-0,47%	0,8200	0,8560	0,8200	101	86,42
29/11/2022	0,8600	0,00%	0,8600	0,8600	0,8600		,00
28/11/2022	0,8600	-0,92%	0,8300	0,8600	0,8300	512	431,62
25/11/2022	0,8680	2,36%	0,8580	0,8680	0,8540	168	143,85
24/11/2022	0,8480	-2,53%	0,8500	0,8500	0,8260	751	635,45
23/11/2022	0,8700	0,23%	0,8700	0,8700	0,8700	9	7,83
22/11/2022	0,8680	-0,23%	0,8400	0,8880	0,8400	716	614,51
21/11/2022	0,8700	-2,25%	0,8900	0,9040	0,8240	2.607	2.222,70
18/11/2022	0,8900	-1,55%	0,8500	0,8900	0,8500	54	47,22
17/11/2022	0,9040	0,89%	0,8800	0,9100	0,8700	1.685	1.517,42
16/11/2022	0,8960	-0,44%	0,9000	0,9160	0,8800	235	210,52
15/11/2022	0,9000	2,04%	0,8820	0,9000	0,8820	112	99,40
14/11/2022	0,8820	-1,78%	0,8760	0,8960	0,8500	921	799,56
11/11/2022	0,8980	4,42%	0,8600	0,8980	0,8500	3.211	2.875,60
10/11/2022	0,8600	0,00%	0,8600	0,8600	0,8600		,00
09/11/2022	0,8600	4,62%	0,8500	0,8600	0,7820	4.491	3.565,12
08/11/2022	0,8220	-1,91%	0,8000	0,8380	0,8000	9	7,39
07/11/2022	0,8380	3,46%	0,8400	0,8400	0,8380	1.182	990,58
04/11/2022	0,8100	-2,41%	0,8300	0,8380	0,8100	2.659	2.156,78
03/11/2022	0,8300	-1,19%	0,8300	0,8300	0,8300	200	166,00
02/11/2022	0,8400	0,00%	0,8480	0,8480	0,8400	1.853	1.556,54
01/11/2022	0,8400	-2,33%	0,8300	0,8720	0,8200	6.133	5.120,05
31/10/2022	0,8600	1,65%	0,8460	0,8640	0,8440	2.510	2.139,86
27/10/2022	0,8460	-1,63%	0,8500	0,8500	0,8360	4.084	3.423,78
26/10/2022	0,8600	2,14%	0,8000	0,8640	0,8000	15.151	12.784,38
25/10/2022	0,8420	2,68%	0,7920	0,8580	0,7920	3.454	2.810,89
24/10/2022	0,8200	6,49%	0,7800	0,8240	0,7800	12.141	9.700,67
21/10/2022	0,7700	1,58%	0,7640	0,7700	0,7200	19.340	14.302,98
20/10/2022	0,7580	0,00%	0,7620	0,7620	0,7580	715	542,01
19/10/2022	0,7580	0,00%	0,7580	0,7580	0,7580		,00
18/10/2022	0,7580	1,07%	0,7580	0,7580	0,7400	1.206	893,61
17/10/2022	0,7500	-0,79%	0,7640	0,7640	0,7420	385	286,22
14/10/2022	0,7560	0,80%	0,7500	0,7580	0,7500	851	638,82
13/10/2022	0,7500	0,27%	0,7520	0,7620	0,7500	203	152,42
12/10/2022	0,7480	0,00%	0,6800	0,7480	0,6800	1.755	1.230,24
11/10/2022	0,7480	3,89%	0,7480	0,7480	0,7480	103	77,04
10/10/2022	0,7200	-3,74%	0,7520	0,7520	0,7000	32	23,02
07/10/2022	0,7480	-0,27%	0,7520	0,7520	0,7300	3.555	2.625,06
06/10/2022	0,7500	-2,09%	0,7880	0,7880	0,7300	2.665	1.957,64
05/10/2022	0,7660	2,41%	0,7780	0,7780	0,7280	986	746,65
04/10/2022	0,7480	1,63%	0,7500	0,7760	0,6800	11.859	8.860,55
03/10/2022	0,7360	3,66%	0,6800	0,7360	0,6800	7.276	5.170,33
30/9/2022	0,7100	0,57%	0,7100	0,7100	0,6900	547	380,37
29/9/2022	0,7060	3,82%	0,7120	0,7120	0,7000	167	117,93
28/9/2022	0,6800	-4,49%	0,7140	0,7140	0,6800	6	4,11
27/9/2022	0,7120	-21,24%	0,6720	0,7140	0,6720	91	63,20
26/9/2022	0,9040	31,01%	0,8800	0,9100	0,8700	1.685	138,70
23/9/2022	0,6900	-5,48%	0,6600	0,6900	0,6600	404	266,76
22/9/2022	0,7300	0,00%	0,7300	0,7300	0,7300		,00
21/9/2022	0,7300	0,00%	0,7300	0,7300	0,7300		,00
20/9/2022	0,7300	-1,35%	0,7440	0,7440	0,7000	1.998	1.427,72
19/9/2022	0,7400	0,27%	0,7420	0,7420	0,7400	4	2,96
16/9/2022	0,7380	0,00%	0,7380	0,7380	0,7380		,00
15/9/2022	0,7380	-1,34%	0,7580	0,7580	0,7000	1.285	919,42
14/9/2022	0,7480	-0,80%	0,7500	0,7500	0,7440	100	74,88
13/9/2022	0,7540	0,00%	0,7560	0,7560	0,7480	6	4,52
12/9/2022	0,7540	-0,26%	0,7500	0,7540	0,7500	162	121,51
09/9/2022	0,7560	3,28%	0,7560	0,7560	0,7560	3	2,27
08/9/2022	0,7320	-0,27%	0,7620	0,7620	0,7200	508	366,04
07/9/2022	0,7340	-1,34%	0,6700	0,7340	0,6700	3.113	2.194,56
06/9/2022	0,7440	1,36%	0,7440	0,7440	0,7440	4	2,98
05/9/2022	0,7340	-4,92%	0,7220	0,7400	0,7200	2.146	1.549,46
02/9/2022	0,7720	0,52%	0,7700	0,7740	0,7700	307	237,00
01/9/2022	0,7680	0,26%	0,7680	0,7680	0,7680	7	5,38
31/8/2022	0,7660	1,06%	0,7660	0,7660	0,7660	5	3,83
30/8/2022	0,7580	-2,07%	0,7500	0,7580	0,7500	1.201	902,36
29/8/2022	0,7740	0,00%	0,7740	0,7740	0,7740		,00
26/8/2022	0,7740	0,52%	0,7780	0,7780	0,7500	1.636	1.227,12
25/8/2022	0,7700	0,00%	0,7800	0,7800	0,7700	2.002	1.541,56
24/8/2022	0,7700	1,58%	0,7440	0,7700	0,7400	2.142	1.608,86
23/8/2022	0,7580	0,80%	0,7580	0,7580	0,7400	510	377,47
22/8/2022	0,7520	-0,79%	0,7700	0,7700	0,7400	572	429,79
19/8/2022	0,7580	1,07%	0,7500	0,7640	0,7500	701	530,76
18/8/2022	0,7500	-3,85%	0,7860	0,7860	0,7500	1.454	1.090,62
17/8/2022	0,7800	-1,02%	0,7600	0,7800	0,7600	728	563,28
16/8/2022	0,7880	2,34%	0,7860	0,7880	0,7700	705	543,39
12/8/2022	0,7700	-2,28%	0,7700	0,7880	0,7700	4.321	3.327,48
11/8/2022	0,7880	-1,50%	0,8300	0,8300	0,7500	9.790	7.404,17
10/8/2022	0,8000	-5,66%	0,8960	0,8960	0,8000	3.644	2.915,92
09/8/2022	0,8480	0,47%	0,8980	0,8980	0,8000	1.031	826,15
08/8/2022	0,8440	5,50%	0,8280	0,8440	0,8280	53	43,93
05/8/2022	0,8000	-0,99%	0,8380	0,8380	0,8000	650	538,20
04/8/2022	0,8080	-0,25%	0,8100	0,9000	0,8000	1.267	1.023,32
03/8/2022	0,8100	1,25%	0,7240	0,8940	0,7220	4.479	3.510,67
02/8/2022	0,8000	0,00%	0,8000	0,8000	0,8000		,00
01/8/2022	0,8000	0,50%	0,7800	0,8000	0,7800	1.141	903,16
29/7/2022	0,7960	1,53%	0,7900	0,8000	0,7800	197	156,20
28/7/2022	0,7840	-1,26%	0,7960	0,7960	0,7700	1.456	1.123,47
27/7/2022	0,7940	-1,49%	0,7880	0,7940	0,7700	2.340	1.817,20
26/7/2022	0,8060	0,00%	0,8060	0,8060	0,8060		,00
25/7/2022	0,8060	2,28%	0,7560	0,8060	0,7560	1.978	1.531,68
22/7/2022	0,7880	3,68%	0,7960	0,7960	0,7300	994	765,08
21/7/2022	0,7600	-3,31%	0,7340	0,7880	0,7340	516	394,21
20/7/2022	0,7860	-1,01%	0,7260	0,7940	0,7260	1.649	1.240,10
19/7/2022	0,7940	-4,80%	0,7620	0,8100	0,7600	3.652	2.820,51
18/7/2022	0,8340	4,25%	0,8300	0,8360	0,8300	50	41,74
15/7/2022	0,8000	0,00%	0,8000	0,8000	0,8000		,00
14/7/2022	0,8000	-1,48%	0,8320	0,8320	0,8000	210	174,40
13/7/2022	0,8120	0,00%	0,8140	0,8140	0,8120	200	162,60
12/7/2022	0,8120	0,00%	0,8120	0,8120	0,8120		,00
11/7/2022	0,8120	0,00%	0,8120	0,8120	0,8120		,00
08/7/2022	0,8120	4,10%	0,7420	0,8140	0,7420	1.423	1.095,81
07/7/2022	0,7800	6,85%	0,7300	0,7900	0,7200	6.203	4.604,36
06/7/2022	0,7300	1,67%	0,6520	0,7320	0,6500	1.989	1.405,98
05/7/2022	0,7180	-8,42%	0,7220	0,7540	0,6820	3.773	2.651,97
04/7/2022	0,7840	0,00%	0,7840	0,7840	0,7840		,00
01/7/2022	0,7840	-1,75%	0,8000	0,8000	0,7840	690	542,56
30/6/2022	0,7980	-2,68%	0,7520	0,7980	0,7520	1.149	887,91
29/6/2022	0,8200	1,23%	0,7300	0,8200	0,7300	783	620,21
28/6/2022	0,8100	2,53%	0,8100	0,8100	0,8100	10	8,10
27/6/2022	0,7900	-1,99%	0,7480	0,7900	0,7480	1.566	1.220,04
24/6/2022	0,8060	0,00%	0,7720	0,8140	0,7700	3.516	2.718,81
23/6/2022	0,8060	5,77%	0,7680	0,8060	0,7040	3.886	3.018,66
22/6/2022	0,7620	11,73%	0,7120	0,7620	0,7000	6.854	4.979,80
21/6/2022	0,6820	-3,67%	0,7080	0,7200	0,6420	21.890	14.711,92
20/6/2022	0,7080	-1,67%	0,6700	0,7080	0,6680	1.399	957,20
17/6/2022	0,7200	-6,25%	0,7200	0,7300	0,7000	1.765	1.269,41
16/6/2022	0,7680	2,40%	0,7000	0,7680	0,7000	1.499	1.049,44
15/6/2022	0,7500	-2,09%	0,7700	0,7700	0,7500	730	555,50
14/6/2022	0,7660	-7,93%	0,7800	0,7800	0,7500	2.853	2.174,90
10/6/2022	0,8320	-5,45%	0,8200	0,8600	0,8000	4.686	3.864,12
09/6/2022	0,8800	-2,87%	0,8540	0,8800	0,8520	652	560,16
08/6/2022	0,9060	0,00%	0,9060	0,9060	0,9060		,00
07/6/2022	0,9060	-2,58%	0,9300	0,9300	0,8500	378	321,77
06/6/2022	0,9300	0,00%	0,9300	0,9300	0,9300	1	,93
03/6/2022	0,9300	3,33%	0,9300	0,9300	0,9300	3	2,79
02/6/2022	0,9000	-1,10%	0,6700	0,9280	0,6700	1.064	844,88
01/6/2022	0,9100	2,25%	0,9100	0,9100	0,9000	761	689,71
31/5/2022	0,8900	0,00%	0,8400	0,8900	0,8400	443	384,30

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.	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

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.%