Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,8100 €

-0,0700 (-1,80%)

Άνοιγμα 3,8200
Υψηλό 4,0200
Χαμηλό 3,7100

Όγκος 27.646
Τζίρος 107.275 €
Πράξεις 148

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/8/2023	2,2500	-1,32%	2,3000	2,3000	2,2200	1.166	2.613,80
31/7/2023	2,2800	0,00%	2,3000	2,3000	2,2500	2.607	5.906,56
28/7/2023	2,2800	-0,87%	2,2900	2,2900	2,2700	2.322	5.284,70
27/7/2023	2,3000	0,00%	2,2600	2,3000	2,2600	319	724,43
26/7/2023	2,3000	0,44%	2,2500	2,3000	2,2500	1.158	2.635,49
25/7/2023	2,2900	1,33%	2,3000	2,3000	2,2400	5.711	12.867,11
24/7/2023	2,2600	-1,74%	2,3000	2,3000	2,2200	7.630	17.213,89
21/7/2023	2,3000	-0,43%	2,3000	2,3000	2,2800	1.507	3.446,28
20/7/2023	2,3100	0,00%	2,3000	2,3100	2,3000	100	230,71
19/7/2023	2,3100	0,00%	2,3000	2,3100	2,2600	1.196	2.734,78
18/7/2023	2,3100	0,00%	2,2800	2,3300	2,2800	2.037	4.681,22
17/7/2023	2,3100	-1,70%	2,3100	2,3100	2,3100	1.325	3.060,75
14/7/2023	2,3500	1,29%	2,3200	2,3500	2,2200	10.033	22.980,14
13/7/2023	2,3200	-0,43%	2,3300	2,3300	2,2600	2.908	6.645,00
12/7/2023	2,3300	-0,43%	2,3600	2,3600	2,2800	6.919	16.015,01
11/7/2023	2,3400	-0,43%	2,3500	2,3500	2,2600	14.542	33.708,25
10/7/2023	2,3500	0,43%	2,3400	2,3500	2,2900	1.463	3.359,05
07/7/2023	2,3400	0,00%	2,3400	2,3400	2,3200	113	262,40
06/7/2023	2,3400	0,00%	2,3400	2,3400	2,3200	172	402,28
05/7/2023	2,3400	1,30%	2,3100	2,3400	2,2900	3.556	8.209,07
04/7/2023	2,3100	0,43%	2,3100	2,3100	2,3000	139	320,30
03/7/2023	2,3000	-0,43%	2,3100	2,3100	2,3000	140	322,30
30/6/2023	2,3100	0,00%	2,3400	2,3400	2,2900	140	323,05
29/6/2023	2,3100	-1,70%	2,3600	2,3600	2,3000	2.531	5.836,76
28/6/2023	2,3500	0,86%	2,3500	2,3500	2,2800	2.859	6.620,23
27/6/2023	2,3300	1,30%	2,3600	2,3600	2,2900	331	768,02
26/6/2023	2,3000	-1,71%	2,3600	2,3700	2,2300	30.169	69.169,38
23/6/2023	2,3400	0,00%	2,3500	2,3500	2,3400	900	2.110,00
22/6/2023	2,3400	0,86%	2,3600	2,3600	2,3000	9.706	22.343,97
21/6/2023	2,3200	-0,85%	2,3600	2,3600	2,3000	1.318	3.049,05
20/6/2023	2,3400	0,00%	2,3600	2,3600	2,3100	781	1.822,44
19/6/2023	2,3400	-0,85%	2,3600	2,3600	2,3200	510	1.189,50
16/6/2023	2,3600	0,85%	2,3600	2,3600	2,3000	3.274	7.615,95
15/6/2023	2,3400	-0,43%	2,3500	2,3500	2,3200	1.060	2.469,84
14/6/2023	2,3500	0,43%	2,3600	2,3600	2,3500	410	963,60
13/6/2023	2,3400	0,43%	2,3500	2,3500	2,3000	131	302,09
12/6/2023	2,3300	-1,27%	2,3600	2,3600	2,3000	7.369	17.165,36
09/6/2023	2,3600	1,29%	2,3500	2,3600	2,3000	4.373	10.104,08
08/6/2023	2,3300	-0,85%	2,3600	2,3600	2,3100	1.195	2.770,40
07/6/2023	2,3500	0,43%	2,3600	2,3600	2,3000	4.563	10.655,60
06/6/2023	2,3400	-0,85%	2,3600	2,3600	2,3000	141	325,60
02/6/2023	2,3600	2,61%	2,3600	2,3600	2,3000	1.477	3.420,69
01/6/2023	2,3000	0,00%	2,3000	2,3600	2,3000	6.130	14.104,16
31/5/2023	2,3000	-0,43%	2,3100	2,3600	2,3000	7.136	16.425,02
30/5/2023	2,3100	0,00%	2,3200	2,3200	2,3000	5.300	12.234,41
29/5/2023	2,3100	-0,86%	2,3400	2,3400	2,3000	4.823	11.134,96
26/5/2023	2,3300	-0,85%	2,3500	2,3600	2,3000	18.520	42.716,72
25/5/2023	2,3500	0,86%	2,3300	2,3500	2,3000	19.575	45.346,82
24/5/2023	2,3300	-0,43%	2,3400	2,3400	2,3000	13.007	29.952,67
23/5/2023	2,3400	1,74%	2,3000	2,3500	2,3000	51.755	119.209,85
22/5/2023	2,3000	-2,13%	2,3700	2,3700	2,2900	5.725	13.205,03
19/5/2023	2,3500	1,29%	2,3500	2,3500	2,2800	2.201	5.075,87
18/5/2023	2,3200	-0,85%	2,3600	2,3600	2,3100	381	881,76
17/5/2023	2,3400	0,86%	2,2900	2,3400	2,2900	110	256,37
16/5/2023	2,3200	-0,43%	2,3600	2,3600	2,3100	413	958,68
15/5/2023	2,3300	-0,43%	2,3400	2,3400	2,3100	100	232,91
12/5/2023	2,3400	0,00%	2,3500	2,3500	2,3400	100	234,05
11/5/2023	2,3400	2,18%	2,3500	2,3500	2,2800	1.474	3.362,05
10/5/2023	2,2900	-1,72%	2,3300	2,3300	2,2500	4.083	9.374,20
09/5/2023	2,3300	-0,85%	2,3500	2,3500	2,3000	3.115	7.167,45
08/5/2023	2,3500	1,29%	2,3500	2,3500	2,2700	3.726	8.587,87
05/5/2023	2,3200	-1,28%	2,3700	2,3700	2,2800	1.451	3.361,34
04/5/2023	2,3500	0,00%	2,3700	2,3700	2,3500	148	349,80
03/5/2023	2,3500	-0,42%	2,3700	2,3700	2,3500	100	235,20
02/5/2023	2,3600	0,43%	2,3600	2,3600	2,3300	130	305,60
28/4/2023	2,3500	-0,42%	2,3600	2,3600	2,3400	133	311,84
27/4/2023	2,3600	0,00%	2,3600	2,3600	2,3200	75	175,03
26/4/2023	2,3600	0,00%	2,3600	2,3600	2,3000	826	1.914,03
25/4/2023	2,3600	0,85%	2,3600	2,3600	2,3000	2.300	5.291,54
24/4/2023	2,3400	-0,43%	2,3600	2,3600	2,3200	260	608,56
21/4/2023	2,3500	0,00%	2,3500	2,3500	2,3500	180	423,00
20/4/2023	2,3500	-0,42%	2,3600	2,3600	2,3400	130	304,70
19/4/2023	2,3600	0,00%	2,3600	2,3600	2,3500	236	554,96
18/4/2023	2,3600	0,00%	2,3600	2,3600	2,3500	111	261,06
13/4/2023	2,3600	0,00%	2,3800	2,3800	2,3000	5.211	11.999,62
12/4/2023	2,3600	0,85%	2,3500	2,3600	2,3100	101.632	236.819,19
11/4/2023	2,3400	-0,85%	2,3600	2,3600	2,3200	553	1.285,61
07/4/2023	2,3600	0,00%	2,3800	2,3800	2,3400	3.310	7.807,30
06/4/2023	2,3600	2,16%	2,3800	2,3800	2,3400	3.310	7.807,30
05/4/2023	2,3100	-1,70%	2,3700	2,3700	2,3100	809	1.876,39
04/4/2023	2,3500	0,43%	2,3600	2,3600	2,3100	113	261,78
03/4/2023	2,3400	-0,85%	2,3600	2,3600	2,3200	105	244,36
31/3/2023	2,3600	1,29%	2,3500	2,3600	2,3400	1.497	3.509,67
30/3/2023	2,3300	-0,85%	2,3500	2,3500	2,3000	635	1.463,61
29/3/2023	2,3500	1,73%	2,3100	2,3500	2,3100	113	262,88
28/3/2023	2,3100	-1,70%	2,3500	2,3500	2,3000	3.083	7.096,52
27/3/2023	2,3500	0,00%	2,3500	2,3500	2,3500	100	235,00
24/3/2023	2,3500	0,86%	2,3500	2,3500	2,3000	5.337	12.279,53
23/3/2023	2,3300	0,43%	2,3400	2,3400	2,2900	10.387	23.854,24
22/3/2023	2,3200	-1,28%	2,3500	2,3500	2,2600	2.844	6.540,73
21/3/2023	2,3500	0,43%	2,3600	2,3600	2,3500	307	721,55
20/3/2023	2,3400	-0,43%	2,3000	2,3400	2,3000	298	690,46
17/3/2023	2,3500	0,00%	2,3500	2,3600	2,3400	192	449,58
16/3/2023	2,3500	-0,42%	2,4200	2,4200	2,2900	2.960	6.832,84
15/3/2023	2,3600	-1,67%	2,4300	2,4300	2,3000	2.812	6.585,94
14/3/2023	2,4000	2,13%	2,4000	2,4200	2,3800	15.828	37.931,92
13/3/2023	2,3500	-1,26%	2,3600	2,3600	2,3200	2.149	5.003,68
10/3/2023	2,3800	-0,83%	2,4000	2,4000	2,3500	3.303	7.878,23
09/3/2023	2,4000	-1,23%	2,4400	2,4500	2,3300	9.391	22.260,64
08/3/2023	2,4300	1,25%	2,4600	2,4600	2,3900	769	1.842,01
07/3/2023	2,4000	0,00%	2,4700	2,4700	2,3900	2.218	5.325,08
06/3/2023	2,4000	-2,44%	2,4700	2,4700	2,3700	2.481	5.920,50
03/3/2023	2,4600	-1,60%	2,4600	2,4600	2,4400	340	832,40
02/3/2023	2,5000	2,04%	2,4600	2,5000	2,4500	4.078	10.176,15
01/3/2023	2,4500	-0,41%	2,4600	2,4600	2,4400	1.336	3.261,24
28/2/2023	2,4600	0,00%	2,4600	2,4600	2,4400	10.076	24.590,24
24/2/2023	2,4600	0,00%	2,4600	2,4600	2,4000	961	2.323,81
23/2/2023	2,4600	0,00%	2,4000	2,4600	2,4000	12.922	31.512,01
22/2/2023	2,4600	-0,40%	2,4600	2,4600	2,4300	104	253,32
21/2/2023	2,4700	0,41%	2,4800	2,4800	2,4200	7.770	18.820,50
20/2/2023	2,4600	0,00%	2,4600	2,4700	2,4500	13.544	33.223,96
17/2/2023	2,4600	0,41%	2,4500	2,4600	2,4200	7.930	19.345,85
16/2/2023	2,4500	1,24%	2,4400	2,4500	2,4200	10.130	24.522,09
15/2/2023	2,4200	-1,22%	2,4800	2,4800	2,3700	1.695	4.076,47
14/2/2023	2,4500	-0,41%	2,4800	2,4800	2,4400	782	1.915,76
13/2/2023	2,4600	1,65%	2,4700	2,4700	2,4200	61.405	148.958,94
10/2/2023	2,4200	0,00%	2,4700	2,4700	2,4000	725	1.753,02
09/2/2023	2,4200	0,00%	2,4300	2,4300	2,3800	13.132	31.509,83
08/2/2023	2,4200	-2,42%	2,4900	2,4900	2,3900	15.333	37.081,84
07/2/2023	2,4800	0,40%	2,4800	2,4800	2,4200	342	837,00
06/2/2023	2,4700	0,41%	2,4800	2,4800	2,4600	1.550	3.825,00
03/2/2023	2,4600	0,82%	2,4900	2,4900	2,4500	20.090	48.221,70
02/2/2023	2,4400	-1,21%	2,5000	2,5000	2,3900	882	2.120,90
01/2/2023	2,4700	-0,40%	2,4800	2,4800	2,4300	1.791	4.409,77
31/1/2023	2,4800	0,00%	2,4900	2,4900	2,4600	1.350	3.352,00
30/1/2023	2,4800	-0,40%	2,5100	2,5100	2,4200	2.149	5.323,52
27/1/2023	2,4900	0,40%	2,5000	2,5000	2,4400	3.020	7.415,91
26/1/2023	2,4800	2,48%	2,4300	2,5000	2,4200	8.971	22.042,23
25/1/2023	2,4200	2,98%	2,3700	2,4300	2,3500	10.035	24.138,85
24/1/2023	2,3500	2,17%	2,3500	2,3600	2,3000	1.392	3.259,64
23/1/2023	2,3000	0,00%	2,3700	2,3700	2,2800	24.596	56.435,32
20/1/2023	2,3000	-2,95%	2,4200	2,4200	2,3000	6.306	14.882,06
19/1/2023	2,3700	3,04%	2,3600	2,3700	2,2900	12.745	29.698,64
18/1/2023	2,3000	-2,13%	2,3500	2,3800	2,3000	5.397	12.553,39
17/1/2023	2,3500	-0,42%	2,3600	2,3600	2,2900	9.345	21.745,96
16/1/2023	2,3600	0,00%	2,3600	2,3600	2,3000	5.547	12.920,48
13/1/2023	2,3600	0,00%	2,3700	2,3700	2,3300	300	705,50
12/1/2023	2,3600	0,00%	2,3700	2,3700	2,3200	2.850	6.721,25
11/1/2023	2,3600	-0,42%	2,3800	2,3800	2,3000	6.195	14.573,51
10/1/2023	2,3700	1,28%	2,3700	2,3700	2,3600	43	101,70
09/1/2023	2,3400	0,00%	2,3700	2,4000	2,2900	2.969	6.858,93
05/1/2023	2,3400	0,00%	2,3200	2,3600	2,3000	725	1.680,45
04/1/2023	2,3400	2,18%	2,3600	2,3600	2,2800	338	775,58
03/1/2023	2,2900	-1,72%	2,3500	2,3500	2,2900	6.732	15.562,95
02/1/2023	2,3300	-0,85%	2,3500	2,3500	2,3000	1.290	2.999,76
30/12/2022	2,3500	0,86%	2,3300	2,3500	2,3000	3.120	7.264,36
29/12/2022	2,3300	1,30%	2,3000	2,3300	2,2900	4.130	9.549,33
28/12/2022	2,3000	0,00%	2,2900	2,3000	2,2600	5.993	13.587,13
27/12/2022	2,3000	0,00%	2,3000	2,3000	2,3000	25	57,50
23/12/2022	2,3000	0,00%	2,3000	2,3000	2,2600	756	1.716,21
22/12/2022	2,3000	1,32%	2,2800	2,3000	2,2600	259	591,38
21/12/2022	2,2700	1,34%	2,2700	2,2700	2,2500	90.911	203.156,11
20/12/2022	2,2400	-1,75%	2,2300	2,2600	2,2000	5.688	12.642,89
19/12/2022	2,2800	3,64%	2,2900	2,2900	2,1900	8.159	18.139,15
16/12/2022	2,2000	-4,35%	2,2700	2,3000	2,2000	11.670	26.079,74
15/12/2022	2,3000	0,44%	2,2900	2,3000	2,2900	267	614,00
14/12/2022	2,2900	0,00%	2,2900	2,2900	2,2700	540	1.236,32
13/12/2022	2,2900	0,00%	2,3200	2,3200	2,2700	762	1.739,34
12/12/2022	2,2900	-2,14%	2,3200	2,3200	2,2600	3.845	8.755,51
09/12/2022	2,3400	1,74%	2,3200	2,3400	2,2700	252	584,07
08/12/2022	2,3000	1,32%	2,2600	2,3000	2,2600	11.159	25.461,59
07/12/2022	2,2700	-0,87%	2,2800	2,3100	2,2600	13.110	29.814,51
06/12/2022	2,2900	-0,87%	2,3100	2,3100	2,2600	9.580	21.972,76
05/12/2022	2,3100	0,00%	2,3200	2,3200	2,2800	8.460	19.532,70
02/12/2022	2,3100	-1,70%	2,3600	2,3600	2,2900	12.735	29.512,66
01/12/2022	2,3500	1,29%	2,3600	2,3600	2,3300	11.639	27.287,17
30/11/2022	2,3200	0,00%	2,3500	2,3500	2,2900	4.741	11.020,71
29/11/2022	2,3200	0,87%	2,2900	2,3400	2,2800	9.539	22.182,96
28/11/2022	2,3000	-1,29%	2,3600	2,3600	2,3000	8.934	20.900,71
25/11/2022	2,3300	-0,43%	2,3600	2,3600	2,3300	6.890	16.073,40
24/11/2022	2,3400	0,86%	2,3400	2,3500	2,3200	4.983	11.648,48
23/11/2022	2,3200	-0,43%	2,3400	2,3500	2,3200	7.669	17.939,33
22/11/2022	2,3300	0,00%	2,3400	2,3400	2,2800	12.702	29.318,28
21/11/2022	2,3300	-1,27%	2,3600	2,3600	2,3100	1.731	4.048,86
18/11/2022	2,3600	0,85%	2,3400	2,3600	2,3000	9.519	22.176,78
17/11/2022	2,3400	0,86%	2,3300	2,3400	2,2900	11.577	26.865,31
16/11/2022	2,3200	-0,85%	2,3400	2,3400	2,2800	14.200	32.683,30
15/11/2022	2,3400	0,00%	2,3400	2,3400	2,2900	12.546	29.107,20
14/11/2022	2,3400	-0,43%	2,3200	2,3400	2,2900	21.248	49.291,44
11/11/2022	2,3500	1,29%	2,3200	2,3600	2,2900	17.577	40.677,35
10/11/2022	2,3200	-1,69%	2,3600	2,3600	2,2900	24.972	58.233,55
09/11/2022	2,3600	-1,67%	2,4200	2,4300	2,3100	21.556	50.474,59
08/11/2022	2,4000	1,27%	2,3900	2,4000	2,3400	78.116	183.955,63
07/11/2022	2,3700	-2,47%	2,4400	2,4400	2,3100	14.853	35.230,39
04/11/2022	2,4300	3,85%	2,3700	2,4300	2,3300	21.664	51.036,26
03/11/2022	2,3400	-1,27%	2,3700	2,3700	2,3100	14.372	33.640,90
02/11/2022	2,3700	-0,84%	2,3600	2,3900	2,3100	16.241	38.410,97
01/11/2022	2,3900	0,42%	2,4000	2,4100	2,3700	12.129	29.010,80
31/10/2022	2,3800	0,00%	2,3800	2,4100	2,3700	16.271	38.941,73
27/10/2022	2,3800	0,85%	2,3800	2,4000	2,3500	10.428	24.847,90
26/10/2022	2,3600	-1,26%	2,4100	2,4100	2,3400	13.028	30.689,42
25/10/2022	2,3900	-1,24%	2,3900	2,4200	2,3600	12.486	29.959,12
24/10/2022	2,4200	1,26%	2,4200	2,4400	2,3800	11.251	26.908,86
21/10/2022	2,3900	-1,24%	2,4600	2,4600	2,3300	10.896	25.992,98
20/10/2022	2,4200	0,41%	2,4600	2,4600	2,3800	9.681	23.382,80
19/10/2022	2,4100	-1,23%	2,4000	2,4500	2,3800	13.950	33.743,96
18/10/2022	2,4400	0,41%	2,4800	2,4800	2,3800	9.845	24.097,66
17/10/2022	2,4300	-2,41%	2,4600	2,5100	2,3800	16.553	40.399,23
14/10/2022	2,4900	0,40%	2,5000	2,5000	2,4600	12.970	32.237,70
13/10/2022	2,4800	-0,80%	2,5200	2,5200	2,4200	14.319	35.444,72
12/10/2022	2,5000	0,00%	2,5100	2,5100	2,4400	12.243	30.430,61
11/10/2022	2,5000	-1,19%	2,5300	2,5300	2,4600	8.245	20.581,80
10/10/2022	2,5300	1,61%	2,5500	2,5500	2,4700	11.188	28.261,44
07/10/2022	2,4900	0,40%	2,4800	2,5200	2,4700	14.697	36.568,32
06/10/2022	2,4800	-0,80%	2,5000	2,5000	2,4000	9.300	22.892,41
05/10/2022	2,5000	0,00%	2,5000	2,5000	2,4700	11.535	28.720,35
04/10/2022	2,5000	0,00%	2,5400	2,5600	2,4800	14.174	36.074,06
03/10/2022	2,5000	3,73%	2,4500	2,5000	2,4200	10.981	27.108,12
30/9/2022	2,4100	-1,63%	2,4500	2,4500	2,4100	22.587	54.581,88
29/9/2022	2,4500	-0,41%	2,4500	2,5000	2,4100	10.716	26.162,74
28/9/2022	2,4600	1,23%	2,4600	2,4600	2,3800	12.552	30.505,77
27/9/2022	2,4300	0,00%	2,4900	2,4900	2,4300	12.249	30.168,96
26/9/2022	2,4300	-0,82%	2,4500	2,4500	2,3800	10.045	24.256,41
23/9/2022	2,4500	-2,39%	2,5300	2,5400	2,3600	11.743	29.037,63
22/9/2022	2,5100	-0,40%	2,4400	2,5500	2,4400	12.129	30.299,64
21/9/2022	2,5200	-2,33%	2,5900	2,5900	2,5000	10.826	27.339,06
20/9/2022	2,5800	-0,39%	2,5900	2,5900	2,5700	8.892	22.854,79
19/9/2022	2,5900	0,78%	2,6200	2,6200	2,5500	10.645	27.526,21
16/9/2022	2,5700	-0,39%	2,5200	2,5800	2,5200	10.615	27.267,97
15/9/2022	2,5800	1,18%	2,6000	2,6000	2,5700	7.430	19.156,97
14/9/2022	2,5500	-1,16%	2,5600	2,6300	2,5200	10.019	26.041,50
13/9/2022	2,5800	-0,39%	2,5900	2,5900	2,5700	7.474	19.210,65
12/9/2022	2,5900	1,17%	2,5800	2,5900	2,5700	9.043	23.254,63
09/9/2022	2,5600	0,00%	2,5700	2,5800	2,4900	10.158	26.027,05
08/9/2022	2,5600	4,07%	2,4700	2,5600	2,4600	16.229	40.534,73
07/9/2022	2,4600	-0,40%	2,4500	2,4700	2,4400	13.997	34.175,09
06/9/2022	2,4700	0,41%	2,4800	2,4800	2,4700	7.617	18.815,16
05/9/2022	2,4600	0,41%	2,5000	2,5000	2,3900	12.551	30.719,90
02/9/2022	2,4500	1,24%	2,4600	2,4600	2,4500	10.080	24.750,05
01/9/2022	2,4200	-1,63%	2,4600	2,4700	2,3400	37.958	93.272,29
31/8/2022	2,4600	0,41%	2,4500	2,4700	2,4200	12.300	30.003,00
30/8/2022	2,4500	-0,41%	2,4800	2,4800	2,4100	11.897	29.206,05
29/8/2022	2,4600	-1,20%	2,4600	2,4700	2,4200	14.849	36.438,18
26/8/2022	2,4900	1,22%	2,4900	2,4900	2,4600	10.793	26.740,44
25/8/2022	2,4600	-2,77%	2,5300	2,5300	2,4300	27.024	66.451,12
24/8/2022	2,5300	1,20%	2,5500	2,5500	2,4500	8.524	21.524,13
23/8/2022	2,5000	-1,19%	2,6000	2,6000	2,4700	8.150	20.439,65
22/8/2022	2,5300	-1,56%	2,5500	2,6000	2,5100	10.683	27.280,53
19/8/2022	2,5700	1,98%	2,5900	2,5900	2,4700	10.239	26.279,12
18/8/2022	2,5200	-1,56%	2,5900	2,5900	2,4900	11.493	29.484,87
17/8/2022	2,5600	-1,16%	2,5900	2,5900	2,5200	9.138	23.427,24
16/8/2022	2,5900	0,00%	2,5900	2,5900	2,5200	11.757	30.318,21
12/8/2022	2,5900	1,17%	2,6000	2,6000	2,5300	12.002	30.927,40
11/8/2022	2,5600	0,00%	2,5800	2,5800	2,5200	11.194	28.748,03
10/8/2022	2,5600	0,39%	2,6000	2,6000	2,5200	10.474	26.927,04
09/8/2022	2,5500	-1,16%	2,5800	2,5800	2,5100	10.152	26.031,81
08/8/2022	2,5800	0,00%	2,5800	2,5800	2,5700	10.028	25.779,64
05/8/2022	2,5800	1,57%	2,5400	2,5900	2,5100	9.571	24.283,10
04/8/2022	2,5400	0,79%	2,5500	2,5500	2,5100	7.990	20.229,60
03/8/2022	2,5200	0,00%	2,5300	2,5600	2,4900	8.333	21.184,66
02/8/2022	2,5200	0,40%	2,5300	2,5300	2,5200	5.850	14.742,10
01/8/2022	2,5100	0,00%	2,5400	2,5400	2,4800	6.301	15.875,61
29/7/2022	2,5100	0,00%	2,5300	2,5300	2,5100	6.624	16.689,84
28/7/2022	2,5100	0,40%	2,5300	2,5300	2,4900	6.355	15.944,40
27/7/2022	2,5000	-1,19%	2,5200	2,5200	2,4500	6.505	16.240,35
26/7/2022	2,5300	0,40%	2,5000	2,5300	2,4800	6.074	15.240,70
25/7/2022	2,5200	0,40%	2,5100	2,5200	2,5100	7.780	19.590,83
22/7/2022	2,5100	2,45%	2,4700	2,5100	2,4500	11.746	29.018,91
21/7/2022	2,4500	1,24%	2,4300	2,4700	2,4100	11.604	28.225,00
20/7/2022	2,4200	0,41%	2,4300	2,4300	2,3800	11.403	27.350,83
19/7/2022	2,4100	1,26%	2,4200	2,4200	2,3800	8.659	20.834,12
18/7/2022	2,3800	-0,83%	2,4300	2,4300	2,3500	10.552	25.175,61
15/7/2022	2,4000	0,84%	2,4300	2,4300	2,3600	10.818	26.045,92
14/7/2022	2,3800	-0,83%	2,4300	2,4300	2,3500	8.965	21.566,40
13/7/2022	2,4000	-1,64%	2,4800	2,4800	2,3600	9.274	22.675,44
12/7/2022	2,4400	0,00%	2,4500	2,4500	2,4000	10.188	24.797,46
11/7/2022	2,4400	-0,41%	2,4800	2,4800	2,4000	8.006	19.742,16
08/7/2022	2,4500	-0,81%	2,4800	2,5200	2,4000	6.942	17.123,77
07/7/2022	2,4700	1,23%	2,4100	2,4700	2,4100	7.814	19.029,11
06/7/2022	2,4400	-1,61%	2,4800	2,4800	2,3900	9.711	23.730,66
05/7/2022	2,4800	0,40%	2,4600	2,4800	2,2700	8.766	21.017,19
04/7/2022	2,4700	0,82%	2,4300	2,4800	2,4300	7.415	18.267,29
01/7/2022	2,4500	2,08%	2,5400	2,5400	2,3000	8.821	21.526,84
30/6/2022	2,4000	-4,76%	2,5200	2,5400	2,4000	10.785	26.428,22
29/6/2022	2,5200	-1,18%	2,5500	2,5500	2,4300	9.196	23.080,49
28/6/2022	2,5500	-1,92%	2,6000	2,6000	2,4400	7.902	20.201,43
27/6/2022	2,6000	2,77%	2,6000	2,6000	2,5900	5.863	15.185,40
24/6/2022	2,5300	-1,17%	2,5900	2,5900	2,5000	7.564	19.194,49
23/6/2022	2,5600	1,99%	2,5400	2,5600	2,5000	8.849	22.471,72
22/6/2022	2,5100	-1,95%	2,5600	2,5600	2,4800	6.795	17.135,84
21/6/2022	2,5600	0,79%	2,5000	2,5600	2,4800	9.154	23.246,50
20/6/2022	2,5400	2,83%	2,4700	2,5500	2,4400	17.288	43.213,24
17/6/2022	2,4700	1,23%	2,4700	2,4700	2,4600	5.869	14.438,03
16/6/2022	2,4400	-0,41%	2,4500	2,4500	2,4000	8.788	21.328,78
15/6/2022	2,4500	2,08%	2,4600	2,4700	2,4000	10.582	25.938,02
14/6/2022	2,4000	-2,83%	2,4700	2,4700	2,3700	12.769	30.844,94
10/6/2022	2,4700	0,00%	2,5500	2,5500	2,4200	4.267	10.515,03
09/6/2022	2,4700	-1,20%	2,5400	2,5600	2,4300	9.382	23.661,34
08/6/2022	2,5000	0,00%	2,5800	2,5800	2,4900	3.647	9.303,33
07/6/2022	2,5000	-3,10%	2,6200	2,6200	2,4500	12.531	32.023,70
06/6/2022	2,5800	0,78%	2,5900	2,5900	2,5200	9.083	23.426,22
03/6/2022	2,5600	0,79%	2,5300	2,5800	2,5000	7.902	20.185,09
02/6/2022	2,5400	-0,39%	2,5700	2,5800	2,5100	11.322	29.005,57
01/6/2022	2,5500	2,00%	2,4900	2,5500	2,4900	9.270	23.301,00
31/5/2022	2,5000	0,00%	2,5100	2,5300	2,4500	12.448	31.190,40
30/5/2022	2,5000	0,81%	2,5000	2,5300	2,4800	1.880	4.704,47
27/5/2022	2,4800	-2,36%	2,5700	2,5700	2,4500	13.248	33.155,15
26/5/2022	2,5400	1,60%	2,6000	2,6000	2,5000	9.775	25.078,83
25/5/2022	2,5000	-2,34%	2,6400	2,6400	2,4800	9.024	22.685,99
24/5/2022	2,5600	0,00%	2,5700	2,5800	2,5000	10.909	27.639,08

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,4200	10,00 %	0,2200	1.805
ΔΟΜΙΚ	2,3600	6,31 %	0,1400	81.882
TREK	3,4000	5,92 %	0,1900	47.584
ΠΡΕΜΙΑ	1,4900	5,23 %	0,0740	391.512
REALCONS	5,4200	5,04 %	0,2600	80.479
ΑΑΑΚ	6,5500	4,80 %	0,3000	1
ΤΖΚΑ	1,4500	3,94 %	0,0550	15.101
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΑΤΕΚ	1,4300	2,88 %	0,0400	100
ΙΑΤΡ	1,9650	2,88 %	0,0550	16.218

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΒΡΟΦ	3,6400	-6,19 %	-0,2400	23.192
ΤΡΕΣΤΑΤΕΣ	1,9500	-3,47 %	-0,0700	95.985
ΜΕΡΚΟ	33,6000	-3,45 %	-1,2000	908
ΝΑΚΑΣ	3,7800	-3,08 %	-0,1200	4.012
ΓΕΒΚΑ	2,4600	-2,38 %	-0,0600	6.362
ΕΛΤΟΝ	2,0900	-2,34 %	-0,0500	55.151
ΕΛΧΑ	3,7700	-2,33 %	-0,0900	188.640
ΜΠΕΛΑ	27,9000	-2,24 %	-0,6400	158.211
ΟΤΟΕΛ	11,7000	-2,17 %	-0,2600	34.176
ΔΑΙΟΣ	6,8500	-2,14 %	-0,1500	1.300

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	-0,32 %	-0,0220	27.681.010
ΟΠΑΠ	18,7800	1,08 %	0,2000	17.887.532
ΕΥΡΩΒ	3,4950	0,00 %	0,0000	12.974.873
ΔΕΗ	18,0700	0,44 %	0,0800	11.591.962
ΕΤΕ	13,1700	-0,34 %	-0,0450	10.044.973
MTLN	43,4600	-1,50 %	-0,6600	10.024.399
ΑΛΦΑ	3,5860	-0,39 %	-0,0140	9.438.007
TITC	53,2000	1,72 %	0,9000	9.086.196
ΜΠΕΛΑ	27,9000	-2,24 %	-0,6400	4.438.137
ΓΕΚΤΕΡΝΑ	25,4000	0,55 %	0,1400	3.689.013

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8480	-0,32 %	4.037.397	27,68εκ.
ΕΥΡΩΒ	3,4950	0,00 %	3.718.030	12,97εκ.
ΑΛΦΑ	3,5860	-0,39 %	2.625.004	9,44εκ.
ΙΝΛΟΤ	1,0560	-0,19 %	1.173.539	1,24εκ.
ΟΠΑΠ	18,7800	1,08 %	955.932	17,89εκ.
ΕΤΕ	13,1700	-0,34 %	758.464	10,04εκ.
ΔΕΗ	18,0700	0,44 %	643.877	11,59εκ.
CREDIA	1,5880	-0,63 %	557.385	895,2χιλ.
BOCHGR	8,0000	0,50 %	455.423	3,67εκ.
ΠΡΕΜΙΑ	1,4900	5,23 %	391.512	576,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
TREK	3,4000	5,92 %	47.584	0,61 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	0,52 %
ΤΖΚΑ	1,4500	3,94 %	15.101	0,50 %
REALCONS	5,4200	5,04 %	80.479	0,37 %
ΕΚΤΕΡ	3,7200	1,09 %	102.517	0,37 %
ΠΕΙΡ	6,8480	-0,32 %	4.037.397	0,33 %
ΠΡΕΜΙΑ	1,4900	5,23 %	391.512	0,31 %
EIS	1,9960	0,40 %	42.792	0,28 %
ΑΒΑΞ	2,9600	1,02 %	383.432	0,26 %
ΟΠΑΠ	18,7800	1,08 %	955.932	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6400	-6,19 %	23.192	8,25 %
ΠΑΠ	3,8100	-1,80 %	27.646	7,99 %
ΔΟΜΙΚ	2,3600	6,31 %	81.882	7,66 %
ΦΡΙΓΟ	0,4160	-1,89 %	116.197	6,84 %
ΔΡΟΜΕ	0,3640	1,11 %	3.101	6,67 %
ΛΑΝΑΚ	1,3900	0,72 %	459	6,52 %
ΠΡΔ	0,4480	-0,44 %	4.022	6,22 %
ΝΑΥΠ	1,6500	2,48 %	16.300	6,21 %
REALCONS	5,4200	5,04 %	80.479	5,81 %
ΟΠΤΡΟΝ	2,4200	10,00 %	1.805	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%