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
30/5/2022	0,9180	3,15%	0,9420	0,9420	0,8160	185	154,67
27/5/2022	0,8900	2,77%	0,9100	0,9100	0,8900	35	31,25
26/5/2022	0,8660	0,00%	0,8660	0,8660	0,8320	3.034	2.591,01
25/5/2022	0,8660	0,00%	0,8500	0,8680	0,8280	939	781,23
24/5/2022	0,8660	1,17%	0,8660	0,8660	0,8660	2	1,73
23/5/2022	0,8560	-2,06%	0,8400	0,8680	0,8340	1.572	1.315,72
20/5/2022	0,8740	5,30%	0,8740	0,8740	0,8740	1	,87
19/5/2022	0,8300	-1,19%	0,8800	0,8800	0,8100	1.417	1.169,12
18/5/2022	0,8400	0,00%	0,8400	0,8400	0,8400	3	2,52
17/5/2022	0,8400	1,20%	0,7700	0,8800	0,7700	3.313	2.822,63
16/5/2022	0,8300	-9,19%	0,9120	0,9120	0,8300	5.130	4.361,42
13/5/2022	0,9140	14,25%	0,8000	0,9760	0,8000	167	134,92
12/5/2022	0,8000	-4,76%	0,7920	0,8340	0,7920	571	456,78
11/5/2022	0,8400	7,69%	0,7800	0,8400	0,7800	4.830	3.953,76
10/5/2022	0,7800	-4,41%	0,7320	0,7800	0,7320	565	431,44
09/5/2022	0,8160	-1,69%	0,8600	0,8600	0,7800	12.675	10.088,66
06/5/2022	0,8300	-4,60%	0,8680	0,8700	0,8200	2.754	2.344,47
05/5/2022	0,8700	-2,25%	0,8760	0,8820	0,8660	7.104	6.195,72
04/5/2022	0,8900	-1,77%	0,9000	0,9060	0,8800	2.680	2.375,20
03/5/2022	0,9060	-3,21%	0,9360	0,9360	0,8980	4.428	4.014,22
29/4/2022	0,9360	-2,30%	0,9220	0,9360	0,9200	1.191	1.099,06
28/4/2022	0,9580	0,00%	0,9580	0,9580	0,9580		,00
27/4/2022	0,9580	0,00%	0,9580	0,9580	0,9580		,00
26/4/2022	0,9580	0,00%	0,9120	0,9580	0,9120	40	37,52
21/4/2022	0,9580	0,00%	0,9580	0,9580	0,9580	1.725	1.652,55
20/4/2022	0,9580	1,91%	0,9400	0,9580	0,9400	263	247,40
19/4/2022	0,9400	-0,84%	0,9200	0,9400	0,9200	3.365	3.115,00
14/4/2022	0,9480	-1,04%	0,9360	0,9600	0,9300	8.910	8.300,38
13/4/2022	0,9580	-0,42%	0,9800	0,9800	0,9400	1.480	1.395,00
12/4/2022	0,9620	-1,64%	0,9880	0,9880	0,9620	370	361,14
11/4/2022	0,9780	-1,81%	0,9620	0,9780	0,9600	4.705	4.521,11
08/4/2022	0,9960	0,00%	0,9960	0,9960	0,9960	700	697,20
07/4/2022	0,9960	0,00%	0,9960	0,9960	0,9960		,00
06/4/2022	0,9960	-0,20%	0,9800	0,9960	0,9500	2.367	2.328,88
05/4/2022	0,9980	-0,20%	0,9800	0,9980	0,9800	3.710	3.665,78
04/4/2022	1,0000	0,60%	0,9960	1,0000	0,9900	2.010	1.993,00
01/4/2022	0,9940	-0,40%	0,9620	0,9940	0,9600	2.360	2.278,38
31/3/2022	0,9980	0,00%	0,9980	0,9980	0,9980		,00
30/3/2022	0,9980	0,81%	0,9880	0,9980	0,9880	1.045	1.034,90
29/3/2022	0,9900	0,20%	0,9800	0,9900	0,9800	820	807,30
28/3/2022	0,9880	1,44%	0,9740	0,9980	0,9740	45	44,45
25/3/2022	0,9740	0,00%	0,9320	0,9740	0,9200	3.225	2.997,05
24/3/2022	0,9740	-0,61%	0,9320	0,9740	0,9200	3.225	2.997,05
23/3/2022	0,9800	-1,80%	0,9960	0,9980	0,9600	7.125	6.997,91
22/3/2022	0,9980	0,00%	0,9420	0,9980	0,9420	922	906,13
21/3/2022	0,9980	-0,20%	0,9860	0,9980	0,9620	1.180	1.160,27
18/3/2022	1,0000	1,01%	1,0000	1,0000	0,9800	210	208,15
17/3/2022	0,9900	-1,00%	0,9900	0,9900	0,9900	100	99,00
16/3/2022	1,0000	2,04%	0,9800	1,0000	0,9680	16.140	15.990,28
15/3/2022	0,9800	-2,00%	0,9400	0,9960	0,9400	1.270	1.243,35
14/3/2022	1,0000	0,40%	0,9960	1,0000	0,9960	1.215	1.212,75
11/3/2022	0,9960	3,75%	0,9600	0,9960	0,9600	451	445,40
10/3/2022	0,9600	-3,61%	0,9520	0,9640	0,9400	4.135	3.941,42
09/3/2022	0,9960	3,97%	0,9580	1,0400	0,9580	10.955	10.841,78
08/3/2022	0,9580	-4,20%	0,9500	0,9800	0,9300	4.520	4.274,80
04/3/2022	1,0000	-1,48%	0,9500	1,0000	0,9500	3.586	3.489,68
03/3/2022	1,0150	0,00%	1,0150	1,0300	1,0150	4.025	4.098,90
02/3/2022	1,0150	-0,98%	0,9700	1,0150	0,9700	1.582	1.573,97
01/3/2022	1,0250	0,49%	1,0200	1,0250	0,9780	10.704	10.580,54
28/2/2022	1,0200	-5,56%	0,9900	1,0400	0,9800	16.909	16.845,40
25/2/2022	1,0800	8,22%	1,0000	1,0900	1,0000	6.706	7.166,51
24/2/2022	0,9980	-13,59%	1,1000	1,1000	0,9700	50.829	51.502,66
23/2/2022	1,1550	0,43%	1,1500	1,1900	1,1200	12.883	14.895,83
22/2/2022	1,1500	-4,17%	1,1000	1,1600	1,1000	6.204	7.075,57
21/2/2022	1,2000	-0,41%	1,2400	1,2450	1,1800	2.030	2.519,68
18/2/2022	1,2050	0,84%	1,2100	1,2300	1,1950	14.687	17.761,10
17/2/2022	1,1950	-1,24%	1,1550	1,1950	1,1550	265	306,55
16/2/2022	1,2100	0,83%	1,2000	1,2300	1,2000	2.405	2.906,07
15/2/2022	1,2000	2,56%	1,1700	1,2000	1,1700	4.370	5.221,65
14/2/2022	1,1700	-0,85%	1,1500	1,1700	1,1300	8.465	9.705,10
11/2/2022	1,1800	2,61%	1,1500	1,2300	1,1500	46.124	54.919,97
10/2/2022	1,1500	-1,71%	1,1500	1,1900	1,1500	20.090	23.340,97
09/2/2022	1,1700	2,18%	1,1000	1,1800	1,1000	9.698	11.086,22
08/2/2022	1,1450	-0,87%	1,1050	1,1450	1,1000	3.105	3.501,73
07/2/2022	1,1550	0,00%	1,1550	1,1550	1,1550		,00
04/2/2022	1,1550	0,87%	1,1300	1,1650	1,1200	1.885	2.147,85
03/2/2022	1,1450	-2,14%	1,1500	1,1500	1,1250	6.358	7.201,07
02/2/2022	1,1700	0,86%	1,1400	1,1900	1,1400	12.748	15.046,86
01/2/2022	1,1600	0,00%	1,1600	1,1600	1,1600		,00
31/1/2022	1,1600	-0,85%	1,1700	1,1700	1,1450	405	466,10
28/1/2022	1,1700	0,00%	1,1700	1,1700	1,1700		,00
27/1/2022	1,1700	0,00%	1,1700	1,1700	1,1700		,00
26/1/2022	1,1700	0,00%	1,1700	1,2000	1,1400	6.514	7.514,30
25/1/2022	1,1700	0,00%	1,1650	1,1800	1,1650	3.345	3.913,60
24/1/2022	1,1700	-0,85%	1,1650	1,1700	1,1100	9.591	10.943,24
21/1/2022	1,1800	0,00%	1,1650	1,1800	1,1450	16.368	19.020,24
20/1/2022	1,1800	4,42%	1,1300	1,1900	1,1000	22.654	26.013,90
19/1/2022	1,1300	4,63%	1,0100	1,1400	1,0100	18.519	20.698,89
18/1/2022	1,0800	0,00%	1,0300	1,0800	1,0300	1.419	1.511,97
17/1/2022	1,0800	-2,70%	1,1000	1,1100	1,0750	1.695	1.844,55
14/1/2022	1,1100	3,26%	1,0600	1,1100	1,0600	6.172	6.733,55
13/1/2022	1,0750	-0,46%	1,0800	1,1200	1,0700	29.277	32.111,03
12/1/2022	1,0800	0,93%	1,0900	1,0900	1,0500	28.944	31.059,05
11/1/2022	1,0700	7,00%	0,9500	1,0700	0,9500	16.064	16.676,04
10/1/2022	1,0000	3,52%	0,9660	1,0000	0,9600	6.898	6.819,25
07/1/2022	0,9660	1,90%	0,9300	0,9800	0,9300	11.109	10.678,49
05/1/2022	0,9480	0,00%	0,9100	0,9600	0,9100	5.990	5.558,68
04/1/2022	0,9480	5,57%	0,8980	0,9500	0,8980	20.800	19.259,89
03/1/2022	0,8980	0,00%	0,8980	0,8980	0,8980	1.240	1.113,52
31/12/2021	0,8980	0,00%	0,8960	0,8980	0,8900	1.700	1.519,20
30/12/2021	0,8980	0,90%	0,8700	0,8980	0,8700	1.370	1.204,73
29/12/2021	0,8900	-0,89%	0,8600	0,8900	0,8600	75	66,15
28/12/2021	0,8980	0,00%	0,8980	0,8980	0,8980		,00
27/12/2021	0,8980	2,05%	0,9000	0,9000	0,8980	1.120	1.007,76
23/12/2021	0,8800	0,92%	0,8400	0,8820	0,8020	2.620	2.258,23
22/12/2021	0,8720	-2,02%	0,8800	0,8800	0,8440	709	610,50
21/12/2021	0,8900	1,60%	0,8440	0,8900	0,8440	610	538,19
20/12/2021	0,8760	-2,67%	0,8780	0,8780	0,8520	230	197,80
17/12/2021	0,9000	0,67%	0,8540	0,9000	0,8540	412	361,91
16/12/2021	0,8940	0,00%	0,8620	0,8940	0,8620	1.041	929,99
15/12/2021	0,8940	0,00%	0,8940	0,8940	0,8940		,00
14/12/2021	0,8940	0,00%	0,8940	0,8940	0,8940		,00
13/12/2021	0,8940	-1,54%	0,8800	0,8940	0,8640	567	494,33
10/12/2021	0,9080	0,00%	0,9080	0,9080	0,9080		,00
09/12/2021	0,9080	0,00%	0,8780	0,9080	0,8720	3.995	3.525,39
08/12/2021	0,9080	-1,09%	0,9000	0,9160	0,8700	5.501	4.870,97
07/12/2021	0,9180	0,00%	0,9180	0,9180	0,9180	110	100,98
06/12/2021	0,9180	0,00%	0,9180	0,9180	0,9180		,00
03/12/2021	0,9180	-1,08%	0,9280	0,9280	0,8840	7.250	6.454,20
02/12/2021	0,9280	-0,22%	0,9200	0,9300	0,9200	1.110	1.028,44
01/12/2021	0,9300	7,14%	0,8680	0,9300	0,8400	28.745	25.049,63
30/11/2021	0,8680	-7,07%	0,8900	0,8920	0,8680	2.982	2.633,64
29/11/2021	0,9340	1,30%	0,9440	0,9440	0,8700	1.044	926,88
26/11/2021	0,9220	-7,80%	0,9300	0,9300	0,9000	1.950	1.788,00
25/11/2021	1,0000	1,63%	0,9200	1,0000	0,9200	1.082	1.071,73
24/11/2021	0,9840	0,00%	0,9580	0,9840	0,9400	1.465	1.398,56
23/11/2021	0,9840	-3,53%	0,9500	0,9900	0,9500	1.050	1.016,90
22/11/2021	1,0200	0,00%	1,0200	1,0200	1,0200		,00
19/11/2021	1,0200	-2,39%	1,0050	1,0450	1,0000	4.292	4.339,89
18/11/2021	1,0450	3,47%	1,0000	1,0450	0,9640	17.847	17.964,38
17/11/2021	1,0100	-1,94%	1,0250	1,0250	0,9600	15.012	14.827,35
16/11/2021	1,0300	13,69%	0,8900	1,0400	0,8900	22.522	22.117,76
15/11/2021	0,9060	0,00%	0,9060	0,9060	0,9060		,00
12/11/2021	0,9060	0,00%	0,9060	0,9060	0,9060	723	655,04
11/11/2021	0,9060	2,03%	0,9080	0,9080	0,9060	1.152	1.043,97
10/11/2021	0,8880	1,37%	0,8520	0,8880	0,8520	4.730	4.114,01
09/11/2021	0,8760	-0,45%	0,9080	0,9080	0,8660	2.078	1.815,49
08/11/2021	0,8800	-4,35%	0,9200	0,9200	0,8600	10.775	9.431,41
05/11/2021	0,9200	0,00%	0,9200	0,9200	0,9200		,00
04/11/2021	0,9200	-0,65%	0,9200	0,9200	0,9200	205	188,60
03/11/2021	0,9260	0,65%	0,9280	0,9280	0,9260	2.649	2.453,27
02/11/2021	0,9200	1,10%	0,9100	0,9300	0,9100	320	293,55
01/11/2021	0,9100	2,25%	0,8980	0,9100	0,8540	13.132	11.646,89
29/10/2021	0,8900	-0,89%	0,8980	0,8980	0,8700	1.151	1.018,49
27/10/2021	0,8980	-1,10%	0,8720	0,9000	0,8700	1.640	1.439,28
26/10/2021	0,9080	-1,09%	0,9220	0,9220	0,8800	6.500	5.791,98
25/10/2021	0,9180	2,46%	0,9000	0,9180	0,9000	401	362,56
22/10/2021	0,8960	-2,40%	0,9180	0,9180	0,8700	7.709	6.771,52
21/10/2021	0,9180	-0,22%	0,9180	0,9180	0,9180	305	279,99
20/10/2021	0,9200	2,91%	0,9180	0,9200	0,9180	1.526	1.403,36
19/10/2021	0,8940	0,45%	0,8800	0,9160	0,8800	7.909	6.999,23
18/10/2021	0,8900	-4,30%	0,9380	0,9380	0,8900	2.970	2.662,20
15/10/2021	0,9300	-0,64%	0,9400	0,9400	0,9100	2.925	2.697,37
14/10/2021	0,9360	0,65%	0,9360	0,9360	0,9360	32	29,95
13/10/2021	0,9300	0,22%	0,9200	0,9300	0,9200	2.531	2.333,96
12/10/2021	0,9280	0,87%	0,9200	0,9380	0,9200	395	363,76
11/10/2021	0,9200	0,00%	0,9200	0,9200	0,9200	720	662,40
08/10/2021	0,9200	0,00%	0,9200	0,9200	0,9200		,00
07/10/2021	0,9200	3,37%	0,9000	0,9220	0,8700	11.416	10.190,14
06/10/2021	0,8900	-4,71%	0,9100	0,9280	0,8860	8.298	7.467,74
05/10/2021	0,9340	2,64%	0,9140	0,9460	0,9100	9.535	8.750,66
04/10/2021	0,9100	-5,41%	0,9300	0,9420	0,9020	21.723	19.930,37
01/10/2021	0,9620	-6,60%	0,9320	0,9680	0,9220	10.916	10.305,99
30/9/2021	1,0300	-0,96%	1,0400	1,0400	1,0000	5.656	5.691,72
29/9/2021	1,0400	-1,42%	1,0500	1,0500	1,0100	5.084	5.143,09
28/9/2021	1,0550	2,43%	1,0150	1,0550	1,0150	1.000	1.016,88
27/9/2021	1,0300	-0,96%	1,0000	1,0300	1,0000	4.430	4.505,45
24/9/2021	1,0400	-0,95%	1,0400	1,0400	1,0000	14.376	14.624,28
23/9/2021	1,0500	-4,55%	1,1000	1,1000	1,0500	3.200	3.370,00
22/9/2021	1,1000	0,00%	1,0900	1,1000	1,0550	6.249	6.721,94
21/9/2021	1,1000	1,38%	1,0850	1,1000	1,0850	114	125,37
20/9/2021	1,0850	-2,25%	1,1250	1,1300	1,0400	9.439	9.865,71
17/9/2021	1,1100	-0,45%	1,1200	1,1200	1,1000	1.000	1.110,00
16/9/2021	1,1150	-3,04%	1,1150	1,1150	1,1150	50	55,75
15/9/2021	1,1500	0,00%	1,1500	1,1500	1,1500		,00
14/9/2021	1,1500	1,77%	1,0750	1,1500	1,0600	2.120	2.265,00
13/9/2021	1,1300	-0,44%	1,1300	1,1300	1,1300	982	1.109,66
10/9/2021	1,1350	-1,73%	1,1550	1,1800	1,1200	2.929	3.284,04
09/9/2021	1,1550	0,43%	1,1300	1,1600	1,1300	2.492	2.843,86
08/9/2021	1,1500	0,44%	1,0700	1,1700	1,0700	2.159	2.460,28
07/9/2021	1,1450	-2,97%	1,1800	1,1800	1,1200	6.742	7.760,39
06/9/2021	1,1800	0,00%	1,1800	1,1800	1,1800	500	590,00
03/9/2021	1,1800	0,00%	1,1800	1,1800	1,1500	4.284	4.995,72
02/9/2021	1,1800	0,85%	1,1550	1,1800	1,1400	4.447	5.154,02
01/9/2021	1,1700	0,43%	1,1600	1,2000	1,1550	3.662	4.249,75
31/8/2021	1,1650	-3,72%	1,1800	1,1800	1,1400	3.122	3.632,64
30/8/2021	1,2100	2,54%	1,1800	1,2400	1,1800	39.536	47.811,34
27/8/2021	1,1800	14,01%	1,0400	1,1900	1,0400	36.709	41.234,54
26/8/2021	1,0350	-4,17%	1,0600	1,0600	1,0350	8.650	8.979,75
25/8/2021	1,0800	2,37%	1,0400	1,0800	1,0400	6.879	7.237,26
24/8/2021	1,0550	0,48%	1,0500	1,0700	1,0400	3.410	3.590,25
23/8/2021	1,0500	0,96%	1,0400	1,0500	1,0400	2.220	2.315,80
20/8/2021	1,0400	4,00%	0,9860	1,0400	0,9860	6.966	7.038,58
19/8/2021	1,0000	-2,91%	0,9840	1,0000	0,9840	6.729	6.682,77
18/8/2021	1,0300	-0,96%	1,0300	1,0400	1,0050	2.452	2.519,79
17/8/2021	1,0400	0,00%	1,0400	1,0400	1,0400		,00
16/8/2021	1,0400	0,00%	1,0400	1,0500	1,0300	2.700	2.806,00
13/8/2021	1,0400	-7,56%	1,1600	1,1600	1,0400	4.861	5.137,36
12/8/2021	1,1250	0,00%	1,1700	1,1750	1,1050	7.119	8.003,80
11/8/2021	1,1250	-4,66%	1,1250	1,1650	1,1200	3.718	4.225,01
10/8/2021	1,1800	4,42%	1,1300	1,1800	1,1300	7.666	8.981,50
09/8/2021	1,1300	0,89%	1,1200	1,1950	1,1200	5.780	6.576,70
06/8/2021	1,1200	3,70%	1,0800	1,1300	1,0700	16.822	18.420,33
05/8/2021	1,0800	2,86%	1,0900	1,0900	1,0300	17.870	18.712,50
04/8/2021	1,0500	5,00%	1,0000	1,0500	0,9640	7.018	6.945,78
03/8/2021	1,0000	0,00%	0,9700	1,0000	0,9600	9.619	9.340,92
02/8/2021	1,0000	2,04%	0,9800	1,0100	0,9800	1.616	1.612,61
30/7/2021	0,9800	-2,97%	0,9640	0,9800	0,9640	850	828,20
29/7/2021	1,0100	3,27%	0,9780	1,0100	0,9780	467	466,50
28/7/2021	0,9780	-0,20%	0,9600	0,9780	0,9600	3.970	3.821,16
27/7/2021	0,9800	-2,97%	1,0100	1,0100	0,9800	2.005	1.965,05
26/7/2021	1,0100	0,00%	1,0100	1,0100	1,0100		,00
23/7/2021	1,0100	2,43%	0,9600	1,0100	0,9600	1.020	986,78
22/7/2021	0,9860	1,23%	0,9460	0,9860	0,9400	4.952	4.747,51
21/7/2021	0,9740	1,88%	0,9460	0,9760	0,9400	10.452	10.038,86
20/7/2021	0,9560	-5,81%	0,9620	0,9900	0,9560	3.193	3.065,04
19/7/2021	1,0150	-6,02%	0,9600	1,0200	0,9600	1.460	1.417,05
16/7/2021	1,0800	3,85%	1,0350	1,0900	1,0350	9.955	10.616,59
15/7/2021	1,0400	-0,95%	1,0250	1,0400	1,0000	4.180	4.285,83
14/7/2021	1,0500	7,36%	0,9520	1,0500	0,9400	12.295	12.252,50
13/7/2021	0,9780	0,20%	0,9500	0,9780	0,9500	435	416,00
12/7/2021	0,9760	-1,81%	0,9920	0,9920	0,9500	1.295	1.234,00
09/7/2021	0,9940	0,81%	0,9860	0,9940	0,9860	96	95,00
08/7/2021	0,9860	-0,80%	0,9300	0,9920	0,9300	2.806	2.663,00
07/7/2021	0,9940	1,43%	1,0000	1,0000	0,9700	206	202,00
06/7/2021	0,9800	-1,80%	0,9780	0,9800	0,9780	750	733,00
05/7/2021	0,9980	-4,04%	1,0100	1,0200	0,9680	1.903	1.899,00
02/7/2021	1,0400	0,00%	1,0400	1,0500	1,0300	401	417,00
01/7/2021	1,0400	0,48%	1,0550	1,0550	1,0100	1.721	1.745,00
30/6/2021	1,0350	-2,82%	1,0400	1,0650	1,0150	5.130	5.302,00
29/6/2021	1,0650	-1,84%	1,0800	1,0800	1,0400	2.307	2.400,00
28/6/2021	1,0850	-1,81%	1,0500	1,1000	1,0400	5.004	5.329,00
25/6/2021	1,1050	0,45%	1,0700	1,1100	1,0600	7.534	8.068,00
24/6/2021	1,1000	-0,45%	1,0700	1,1000	1,0600	3.301	3.598,00
23/6/2021	1,1050	-1,78%	1,0700	1,1150	1,0600	5.904	6.484,00
22/6/2021	1,1250	-0,44%	1,0400	1,1750	1,0400	184	201,00
18/6/2021	1,1300	-3,42%	1,1050	1,1300	1,1050	401	446,00
17/6/2021	1,1700	-0,43%	1,1500	1,1700	1,1500	3.878	4.459,00
16/6/2021	1,1750	-1,67%	1,1950	1,1950	1,1200	4.342	4.916,00
15/6/2021	1,1950	-0,42%	1,2000	1,2200	1,1500	3.831	4.591,00
14/6/2021	1,2000	1,69%	1,1550	1,2000	1,1550	6.818	8.044,00
11/6/2021	1,1800	0,00%	1,1800	1,1800	1,1350	4.955	5.693,00
10/6/2021	1,1800	0,00%	1,1800	1,2000	1,1500	10.118	11.886,00
09/6/2021	1,1800	0,85%	1,1700	1,2000	1,1700	24.550	29.013,00
08/6/2021	1,1700	-2,50%	1,2000	1,2000	1,1350	17.052	19.787,00
07/6/2021	1,2000	2,56%	1,1700	1,2300	1,1500	19.362	23.338,00
04/6/2021	1,1700	8,33%	1,0400	1,1700	1,0400	20.923	23.582,00
03/6/2021	1,0800	-0,92%	1,0500	1,0800	1,0300	4.860	5.158,00
02/6/2021	1,0900	1,87%	1,0700	1,0950	1,0500	4.491	4.892,00
01/6/2021	1,0700	0,47%	1,0500	1,1250	1,0300	5.605	6.032,00
31/5/2021	1,0650	-0,47%	1,0300	1,0700	1,0150	3.751	3.941,00
28/5/2021	1,0700	0,94%	1,0600	1,0850	1,0450	19.025	20.341,00
27/5/2021	1,0600	8,38%	0,9780	1,0650	0,9700	17.460	17.706,00
26/5/2021	0,9780	-0,61%	0,9940	0,9960	0,9400	5.513	5.215,00
25/5/2021	0,9840	-4,00%	0,9400	1,0200	0,9400	749	737,00
24/5/2021	1,0250	-0,49%	1,0300	1,0500	1,0000	5.554	5.641,00
21/5/2021	1,0300	-3,74%	1,0500	1,0700	0,9980	7.731	7.917,00
20/5/2021	1,0700	4,90%	1,0300	1,0700	1,0300	7.999	8.429,00
19/5/2021	1,0200	-7,27%	1,0350	1,0900	1,0200	9.695	10.180,00
18/5/2021	1,1000	-2,65%	1,1000	1,1350	1,0550	9.545	10.516,00
17/5/2021	1,1300	1,35%	1,1450	1,1450	1,1000	3.855	4.313,00
14/5/2021	1,1150	1,36%	1,0800	1,1300	1,0800	6.911	7.698,00
13/5/2021	1,1000	-0,45%	1,1000	1,1300	1,0800	23.978	26.618,00
12/5/2021	1,1050	3,27%	1,0700	1,1400	1,0700	64.292	71.009,00
11/5/2021	1,0700	4,39%	1,0250	1,0700	1,0000	19.504	20.062,00
10/5/2021	1,0250	10,69%	0,9400	1,0600	0,9200	48.663	47.838,00
07/5/2021	0,9260	-0,43%	0,9000	0,9280	0,8780	8.106	7.268,00
06/5/2021	0,9300	-1,06%	0,9400	0,9680	0,9100	602	548,00
05/5/2021	0,9400	-0,63%	0,9580	0,9580	0,9220	5.001	4.673,00
29/4/2021	0,9460	1,72%	0,9140	0,9780	0,9100	19.371	18.066,00
28/4/2021	0,9300	-1,06%	0,9480	0,9480	0,9300	4.949	4.631,00
27/4/2021	0,9400	-0,84%	0,9700	0,9700	0,9200	1.920	1.781,00
26/4/2021	0,9480	4,18%	0,9700	0,9700	0,9100	5.208	4.862,00
23/4/2021	0,9100	-1,52%	0,8760	0,9100	0,8760	3.591	3.208,00
22/4/2021	0,9240	0,87%	0,9160	0,9860	0,9100	2.839	2.610,00
21/4/2021	0,9160	1,78%	0,8600	0,9200	0,8600	3.671	3.307,00
20/4/2021	0,9000	-3,23%	0,9000	0,9300	0,8900	2.080	1.900,00
19/4/2021	0,9300	-3,73%	0,9300	0,9300	0,9000	8.302	7.608,00
16/4/2021	0,9660	0,84%	0,9700	0,9880	0,9340	3.241	3.031,00
15/4/2021	0,9580	-1,64%	0,9320	0,9600	0,9260	13.100	12.340,00
14/4/2021	0,9740	-0,20%	0,9300	0,9740	0,9300	185	173,00
13/4/2021	0,9760	-2,01%	0,9500	0,9760	0,9400	1.139	1.072,00
12/4/2021	0,9960	0,61%	1,0150	1,0150	0,9500	9.347	9.070,00
09/4/2021	0,9900	-1,98%	1,0100	1,0450	0,9700	7.487	7.426,00
08/4/2021	1,0100	1,41%	1,0700	1,0700	1,0000	7.736	8.035,00
07/4/2021	0,9960	-0,20%	1,0100	1,0500	0,9960	39.489	40.182,00
06/4/2021	0,9980	0,20%	1,0400	1,0700	0,9800	45.713	46.275,00
01/4/2021	0,9960	8,26%	0,9000	1,0000	0,9000	25.039	24.391,00
31/3/2021	0,9200	0,00%	0,9200	0,9400	0,9200	5.274	4.877,00
30/3/2021	0,9200	-3,66%	0,9800	0,9800	0,9150	16.007	14.847,00
29/3/2021	0,9550	-1,04%	0,9600	0,9700	0,9400	947	892,00
26/3/2021	0,9650	2,12%	0,9550	0,9950	0,9500	27.908	27.194,00
24/3/2021	0,9450	7,39%	0,8800	0,9650	0,8800	34.130	31.862,00
23/3/2021	0,8800	2,92%	0,8700	0,8900	0,8150	47.907	40.779,00
22/3/2021	0,8550	-0,58%	0,8050	0,8550	0,8000	9.220	7.642,00
19/3/2021	0,8600	-2,82%	0,8400	0,8600	0,8200	21.149	17.840,00
18/3/2021	0,8850	-4,84%	0,9650	0,9650	0,8400	36.929	31.946,00
17/3/2021	0,9300	-1,06%	0,9400	0,9500	0,8950	3.472	3.141,00
16/3/2021	0,9400	-3,09%	0,9500	0,9650	0,9300	8.301	7.779,00
12/3/2021	0,9700	0,00%	0,9700	0,9700	0,9600	855	825,00

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.%