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
04/3/2021	2,2500	0,90%	2,2400	2,2500	2,2200	7.510	16.768,00
03/3/2021	2,2300	0,45%	2,2500	2,2500	2,2000	5.000	11.119,00
02/3/2021	2,2200	-0,89%	2,2300	2,2400	2,2000	8.567	18.980,00
01/3/2021	2,2400	0,00%	2,2500	2,2500	2,2200	8.261	18.487,00
26/2/2021	2,2400	0,45%	2,2500	2,2500	2,1900	4.375	9.758,00
25/2/2021	2,2300	0,00%	2,2300	2,2500	2,2200	10.012	22.387,00
24/2/2021	2,2300	0,90%	2,2500	2,2500	2,2000	5.685	12.619,00
23/2/2021	2,2100	0,00%	2,2600	2,2600	2,1900	4.650	10.287,00
22/2/2021	2,2100	-0,45%	2,2400	2,2500	2,2000	21.233	47.036,00
19/2/2021	2,2200	-0,45%	2,2300	2,2500	2,2000	7.597	16.922,00
18/2/2021	2,2300	0,00%	2,2300	2,2400	2,2100	5.398	12.017,00
17/2/2021	2,2300	-0,89%	2,2600	2,2600	2,2000	5.018	11.211,00
16/2/2021	2,2500	0,00%	2,2600	2,2600	2,2300	9.437	21.196,00
15/2/2021	2,2500	0,90%	2,2500	2,2600	2,2000	9.975	22.251,00
12/2/2021	2,2300	-0,89%	2,2600	2,2600	2,2100	8.267	18.505,00
11/2/2021	2,2500	0,00%	2,2600	2,2600	2,2200	4.214	9.470,00
10/2/2021	2,2500	-0,44%	2,2600	2,2600	2,2300	10.622	23.762,00
09/2/2021	2,2600	-0,44%	2,2900	2,2900	2,2200	4.991	11.235,00
08/2/2021	2,2700	1,34%	2,2400	2,2900	2,2200	5.058	11.414,00
05/2/2021	2,2400	1,82%	2,2600	2,2600	2,2100	4.007	8.929,00
04/2/2021	2,2000	-3,08%	2,2700	2,2700	2,2000	6.948	15.398,00
03/2/2021	2,2700	-0,44%	2,2600	2,3100	2,2000	25.089	56.010,00
02/2/2021	2,2800	1,79%	2,2400	2,3200	2,2400	8.258	18.907,00
01/2/2021	2,2400	-3,45%	2,3300	2,3300	2,2400	7.159	16.261,00
29/1/2021	2,3200	0,00%	2,3300	2,3300	2,3000	4.283	9.893,00
28/1/2021	2,3200	0,43%	2,3500	2,3500	2,2700	27.172	62.763,00
27/1/2021	2,3100	-1,70%	2,3500	2,3800	2,2800	12.246	28.503,00
26/1/2021	2,3500	1,29%	2,3700	2,3700	2,3000	4.285	9.963,00
25/1/2021	2,3200	-1,28%	2,3300	2,3900	2,2400	28.223	64.789,00
22/1/2021	2,3500	-0,42%	2,3700	2,3700	2,3000	465.664	1.071.496,00
21/1/2021	2,3600	-0,84%	2,3900	2,3900	2,3300	4.079	9.603,00
20/1/2021	2,3800	1,28%	2,4300	2,4300	2,3000	5.950	13.944,00
19/1/2021	2,3500	-2,08%	2,4000	2,4000	2,3500	10.839	25.803,00
18/1/2021	2,4000	-0,41%	2,4300	2,4300	2,3700	7.153	17.194,00
15/1/2021	2,4100	-0,82%	2,3600	2,4300	2,3600	5.433	13.100,00
14/1/2021	2,4300	4,74%	2,3900	2,4300	2,3900	5.515	13.330,00
13/1/2021	2,3200	3,34%	2,2900	2,3200	2,2700	15.721	38.576,00
12/1/2021	2,2450	-2,05%	2,3290	2,3290	2,2360	7.130	17.286,00
11/1/2021	2,2920	0,39%	2,3200	2,3200	2,2360	2.552	6.177,00
08/1/2021	2,2830	0,00%	2,2450	2,2920	2,2360	43.970	105.708,00
07/1/2021	2,2830	-0,39%	2,3110	2,3110	2,2450	9.926	24.084,00
05/1/2021	2,2920	-0,39%	2,3010	2,3110	2,2640	26.153	63.895,00
04/1/2021	2,3010	-0,82%	2,3200	2,3200	2,2550	43.851	107.286,00
31/12/2020	2,3200	0,39%	2,3390	2,3390	2,2640	5.331	13.088,00
30/12/2020	2,3110	-0,39%	2,3200	2,3200	2,2270	17.240	41.902,00
29/12/2020	2,3200	1,22%	2,3290	2,3290	2,2450	43.201	105.186,00
28/12/2020	2,2920	2,50%	2,3010	2,3200	2,2360	8.562	20.734,00
23/12/2020	2,2360	-1,63%	2,3200	2,3200	2,2360	10.035	24.301,00
22/12/2020	2,2730	1,65%	2,2730	2,2730	2,2170	7.524	18.008,00
21/12/2020	2,2360	-2,44%	2,2550	2,2830	2,1980	8.653	20.594,00
18/12/2020	2,2920	0,00%	2,2920	2,3110	2,2550	5.035	12.322,00
17/12/2020	2,2920	0,84%	2,3010	2,3010	2,2550	6.452	15.743,00
16/12/2020	2,2730	1,25%	2,3200	2,3200	2,1520	45.162	104.503,00
15/12/2020	2,2450	1,68%	2,2270	2,2450	2,1980	25.737	61.016,00
14/12/2020	2,2080	-0,41%	2,2450	2,2730	2,1890	23.800	56.835,00
11/12/2020	2,2170	-2,46%	2,2550	2,2730	2,2080	22.344	53.186,00
10/12/2020	2,2730	-0,44%	2,2830	2,3200	2,2450	11.534	28.007,00
09/12/2020	2,2830	0,44%	2,2920	2,2920	2,2270	3.522	8.528,00
08/12/2020	2,2730	-0,83%	2,3010	2,3010	2,2270	2.326	5.597,00
07/12/2020	2,2920	0,84%	2,2920	2,3010	2,2550	19.502	47.624,00
04/12/2020	2,2730	-0,44%	2,3290	2,3290	2,2270	118.642	287.862,00
03/12/2020	2,2830	0,44%	2,3110	2,3290	2,2550	7.131	17.481,00
02/12/2020	2,2730	-0,83%	2,2830	2,3390	2,2360	6.606	16.117,00
01/12/2020	2,2920	-0,39%	2,2830	2,3010	2,2450	13.721	33.222,00
30/11/2020	2,3010	-2,38%	2,3670	2,3670	2,2830	71.524	178.712,00
27/11/2020	2,3570	0,00%	2,3570	2,3570	2,3290	8.250	20.654,00
26/11/2020	2,3570	0,00%	2,3570	2,3760	2,3290	26.341	65.976,00
25/11/2020	2,3570	0,38%	2,3670	2,3670	2,3010	12.725	31.698,00
24/11/2020	2,3480	5,01%	2,2360	2,3480	2,2360	28.042	69.360,00
23/11/2020	2,2360	0,40%	2,2730	2,3110	2,2080	16.432	39.423,00
20/11/2020	2,2270	-0,40%	2,2640	2,2730	2,2170	6.346	15.157,00
19/11/2020	2,2360	-3,62%	2,3390	2,3390	2,2080	5.824	14.124,00
18/11/2020	2,3200	2,07%	2,3110	2,3390	2,2730	12.942	32.055,00
17/11/2020	2,2730	-2,40%	2,3290	2,3290	2,1700	13.490	32.310,00
16/11/2020	2,3290	1,61%	2,3290	2,3390	2,2730	9.424	23.263,00
13/11/2020	2,2920	1,24%	2,3010	2,3110	2,2080	10.121	24.564,00
12/11/2020	2,2640	4,77%	2,1520	2,3290	2,1420	101.076	236.159,00
11/11/2020	2,1610	3,60%	2,1140	2,1890	2,1050	7.526	17.284,00
10/11/2020	2,0860	-5,91%	2,2170	2,2170	2,0860	24.575	56.328,00
09/11/2020	2,2170	-1,25%	2,3110	2,3390	2,1890	45.183	109.529,00
06/11/2020	2,2450	4,32%	2,1520	2,2450	2,1330	7.340	17.017,00
05/11/2020	2,1520	-0,42%	2,1610	2,1890	2,1240	4.398	10.115,00
04/11/2020	2,1610	-0,87%	2,1800	2,1800	2,1520	3.070	7.078,00
03/11/2020	2,1800	-0,82%	2,1980	2,2080	2,1420	4.950	11.483,00
02/11/2020	2,1980	0,00%	2,1980	2,2080	2,1520	3.101	7.183,00
30/10/2020	2,1980	2,14%	2,1520	2,2080	2,1240	2.476	5.733,00
29/10/2020	2,1520	-2,09%	2,1980	2,1980	2,0770	10.632	24.124,00
27/10/2020	2,1980	-0,45%	2,2360	2,2360	2,1520	15.954	37.475,00
26/10/2020	2,2080	0,00%	2,2640	2,2640	2,1610	4.368	10.218,00
23/10/2020	2,2080	-4,46%	2,3110	2,3570	2,1520	155.329	368.221,00
22/10/2020	2,3110	-3,14%	2,3860	2,3860	2,2640	5.149	12.776,00
21/10/2020	2,3860	3,25%	2,3670	2,4510	2,3570	95.354	244.138,00
20/10/2020	2,3110	-0,39%	2,3390	2,3390	2,2640	6.484	15.836,00
19/10/2020	2,3200	-1,19%	2,3670	2,3760	2,2830	2.148	5.382,00
16/10/2020	2,3480	2,44%	2,3570	2,3760	2,3290	5.234	13.061,00
15/10/2020	2,2920	0,39%	2,2730	2,3390	2,2080	17.952	43.508,00
14/10/2020	2,2830	2,51%	2,2640	2,2830	2,1890	9.573	22.971,00
13/10/2020	2,2270	0,00%	2,2550	2,2640	2,2170	2.937	6.991,00
12/10/2020	2,2270	-0,40%	2,2550	2,2550	2,1980	2.585	6.161,00
09/10/2020	2,2360	0,86%	2,2450	2,2450	2,1980	13.258	31.587,00
08/10/2020	2,2170	2,17%	2,1610	2,2170	2,1520	13.330	30.930,00
07/10/2020	2,1700	0,84%	2,1520	2,2270	2,1330	25.434	59.149,00
06/10/2020	2,1520	1,32%	2,1240	2,1610	2,0960	9.562	21.765,00
05/10/2020	2,1240	1,34%	2,1050	2,1420	2,1050	8.360	18.961,00
02/10/2020	2,0960	0,48%	2,0860	2,1050	2,0210	9.338	20.722,00
01/10/2020	2,0860	2,31%	2,0580	2,0860	2,0110	9.576	21.002,00
30/9/2020	2,0390	-0,49%	2,0670	2,0670	2,0020	4.234	9.216,00
29/9/2020	2,0490	0,49%	2,0860	2,0860	2,0300	5.095	11.191,00
28/9/2020	2,0390	0,44%	2,0210	2,0490	2,0210	2.361	5.116,00
25/9/2020	2,0300	0,94%	2,0110	2,0300	1,9650	5.714	12.203,00
24/9/2020	2,0110	0,00%	1,9830	2,0110	1,9460	5.007	10.600,00
23/9/2020	2,0110	1,41%	2,0020	2,0110	1,9550	26.832	56.910,00
22/9/2020	1,9830	0,46%	2,0110	2,0110	1,9370	3.291	6.954,00
21/9/2020	1,9740	-1,84%	2,0110	2,0110	1,9460	3.252	6.849,00
18/9/2020	2,0110	0,45%	2,0020	2,0110	1,9650	7.639	16.283,00
17/9/2020	2,0020	0,45%	1,9550	2,0020	1,9370	17.476	37.051,00
16/9/2020	1,9930	-0,45%	2,0110	2,0110	1,9650	2.553	5.425,00
15/9/2020	2,0020	0,45%	1,9830	2,0490	1,9740	5.536	11.808,00
14/9/2020	1,9930	1,42%	1,9830	1,9930	1,9370	6.796	14.269,00
11/9/2020	1,9650	-0,46%	1,9740	1,9830	1,9460	3.648	7.638,00
10/9/2020	1,9740	2,44%	1,9930	2,0020	1,9180	8.885	18.557,00
09/9/2020	1,9270	-2,38%	2,0110	2,0110	1,9080	3.040	6.284,00
08/9/2020	1,9740	-0,45%	2,0020	2,0020	1,9080	5.323	11.152,00
07/9/2020	1,9830	-0,50%	1,9930	1,9930	1,9650	2.398	5.111,00
04/9/2020	1,9930	-2,26%	2,0670	2,0760	1,9650	6.253	13.494,00
03/9/2020	2,0390	0,94%	2,0570	2,0670	1,9930	4.075	8.844,00
02/9/2020	2,0200	-0,49%	2,0670	2,0670	1,9930	3.902	8.592,00
01/9/2020	2,0300	1,40%	2,0300	2,0760	1,9740	23.693	51.206,00
31/8/2020	2,0020	0,96%	2,0390	2,0390	1,9650	6.519	14.022,00
28/8/2020	1,9830	1,43%	1,9830	1,9930	1,9650	1.920	4.104,00
27/8/2020	1,9550	-1,91%	2,0390	2,0390	1,9550	1.650	3.505,00
26/8/2020	1,9930	0,00%	2,0390	2,0390	1,9740	3.566	7.714,00
25/8/2020	1,9930	-0,90%	2,0390	2,0390	1,9830	3.121	6.714,00
24/8/2020	2,0110	0,45%	1,9930	2,0390	1,9930	2.576	5.583,00
21/8/2020	2,0020	-1,81%	2,0950	2,0950	1,9650	8.688	18.673,00
20/8/2020	2,0390	-1,78%	2,1130	2,1130	2,0020	2.357	5.181,00
19/8/2020	2,0760	-0,43%	2,0850	2,0850	2,0480	1.819	4.050,00
18/8/2020	2,0850	0,43%	2,1130	2,1130	2,0390	5.416	12.135,00
17/8/2020	2,0760	1,81%	2,0670	2,1220	2,0390	3.383	7.552,00
14/8/2020	2,0390	0,00%	2,0390	2,0760	2,0110	3.017	6.633,00
13/8/2020	2,0390	2,31%	1,9650	2,0390	1,9280	5.804	12.419,00
12/8/2020	1,9930	-1,34%	2,0300	2,0300	1,9930	4.230	9.122,00
11/8/2020	2,0200	2,80%	2,0020	2,0200	1,9650	9.935	21.478,00
10/8/2020	1,9650	-3,63%	1,9460	2,0020	1,9090	15.642	32.568,00
07/8/2020	2,0390	-0,88%	2,0670	2,0670	2,0020	5.769	12.624,00
06/8/2020	2,0570	0,00%	2,0670	2,1130	2,0200	31.358	69.857,00
05/8/2020	2,0570	8,78%	1,8910	2,0670	1,8910	209.139	424.323,00
04/8/2020	1,8910	2,00%	1,8540	1,9370	1,8540	100.058	200.812,00
03/8/2020	1,8540	-0,48%	1,8630	1,8630	1,8350	3.888	7.758,00
31/7/2020	1,8630	1,03%	1,8630	1,8630	1,8300	5.503	10.964,00
30/7/2020	1,8440	-2,95%	1,9000	1,9000	1,8260	11.152	22.254,00
29/7/2020	1,9000	3,54%	1,8350	1,9180	1,8350	20.356	41.249,00
28/7/2020	1,8350	10,01%	1,7470	1,8540	1,7470	36.585	71.527,00
27/7/2020	1,6680	-0,54%	1,7240	1,7330	1,6680	5.070	9.349,00
24/7/2020	1,6770	-2,22%	1,7010	1,7280	1,6770	1.561	2.846,00
23/7/2020	1,7150	-0,52%	1,7330	1,7330	1,6870	2.818	5.192,00
22/7/2020	1,7240	2,19%	1,6870	1,7240	1,6770	3.010	5.553,00
21/7/2020	1,6870	-3,71%	1,7610	1,7790	1,6870	9.777	18.344,00
20/7/2020	1,7520	-1,02%	1,7700	1,7700	1,7420	2.546	4.803,00
17/7/2020	1,7700	0,51%	1,8260	1,8260	1,6680	3.779	7.158,00
16/7/2020	1,7610	2,68%	1,7420	1,7610	1,6770	9.370	17.033,00
15/7/2020	1,7150	0,00%	1,7610	1,7610	1,6870	2.662	4.889,00
14/7/2020	1,7150	-2,83%	1,7650	1,7650	1,7100	4.845	9.014,00
13/7/2020	1,7650	0,74%	1,7700	1,7700	1,6960	8.019	14.926,00
10/7/2020	1,7520	0,57%	1,7610	1,7610	1,7330	5.838	11.054,00
09/7/2020	1,7420	3,88%	1,7150	1,7610	1,7050	10.267	19.071,00
08/7/2020	1,6770	-0,83%	1,7050	1,7100	1,6310	6.946	12.646,00
07/7/2020	1,6910	0,54%	1,7100	1,7100	1,6770	2.275	4.148,00
06/7/2020	1,6820	-0,53%	1,7100	1,7100	1,6730	3.769	6.842,00
03/7/2020	1,6910	1,93%	1,7050	1,7050	1,6910	2.025	3.696,00
02/7/2020	1,6590	0,00%	1,6910	1,6910	1,6500	1.610	2.879,00
01/7/2020	1,6590	-1,07%	1,7100	1,7100	1,6360	1.671	2.993,00
30/6/2020	1,6770	-0,30%	1,7050	1,7050	1,6500	3.900	7.072,00
29/6/2020	1,6820	-0,83%	1,7150	1,7150	1,6590	3.760	6.789,00
26/6/2020	1,6960	0,30%	1,7150	1,7150	1,6400	4.786	8.612,00
25/6/2020	1,6910	-0,82%	1,7100	1,7100	1,6910	2.025	3.696,00
24/6/2020	1,7050	-0,58%	1,7150	1,7150	1,6730	3.048	5.572,00
23/6/2020	1,7150	-1,32%	1,7380	1,7380	1,6910	5.075	9.413,00
22/6/2020	1,7380	0,00%	1,7380	1,7380	1,7050	3.265	6.082,00
19/6/2020	1,7380	-0,23%	1,7420	1,7420	1,6960	4.337	8.098,00
18/6/2020	1,7420	-0,57%	1,7470	1,7560	1,7240	8.431	15.877,00
17/6/2020	1,7520	0,00%	1,7520	1,7520	1,7380	30.654	57.795,00
16/6/2020	1,7520	0,00%	1,7520	1,7520	1,7280	5.298	9.936,00
15/6/2020	1,7520	0,57%	1,6960	1,7700	1,6820	28.164	53.186,00
12/6/2020	1,7420	2,41%	1,7150	1,7700	1,6870	37.499	70.234,00
11/6/2020	1,7010	0,83%	1,7190	1,7190	1,6360	6.335	11.612,00
10/6/2020	1,6870	-1,86%	1,7420	1,7420	1,6820	2.280	4.246,00
09/6/2020	1,7190	-1,32%	1,7420	1,7420	1,6870	3.248	6.017,00
05/6/2020	1,7420	1,04%	1,7420	1,7420	1,7100	3.766	6.999,00
04/6/2020	1,7240	-0,81%	1,7420	1,7420	1,7010	7.038	13.041,00
03/6/2020	1,7380	1,34%	1,7150	1,7420	1,7050	10.726	19.944,00
02/6/2020	1,7150	4,26%	1,6680	1,7150	1,6360	41.173	73.971,00
01/6/2020	1,6450	1,42%	1,6500	1,6500	1,5990	17.544	30.642,00
29/5/2020	1,6220	0,31%	1,6680	1,6680	1,6030	6.513	11.431,00
28/5/2020	1,6170	-1,70%	1,6450	1,6820	1,6130	437.779	762.487,00
27/5/2020	1,6450	1,42%	1,6220	1,6500	1,6030	7.176	12.620,00
26/5/2020	1,6220	0,00%	1,6500	1,6500	1,6130	5.056	8.897,00
25/5/2020	1,6220	1,19%	1,6500	1,6500	1,5850	3.730	6.444,00
22/5/2020	1,6030	-3,90%	1,6680	1,6680	1,5750	14.379	24.774,00
21/5/2020	1,6680	0,54%	1,6770	1,6870	1,6500	25.691	46.226,00
20/5/2020	1,6590	-0,54%	1,6680	1,6680	1,6500	8.465	15.166,00
19/5/2020	1,6680	1,40%	1,6870	1,6870	1,6220	3.137	5.605,00
18/5/2020	1,6450	2,30%	1,6680	1,6730	1,6220	5.037	8.948,00
15/5/2020	1,6080	0,31%	1,6030	1,6170	1,6030	4.289	7.462,00
14/5/2020	1,6030	-0,62%	1,6130	1,6130	1,5800	2.568	4.437,00
13/5/2020	1,6130	-2,48%	1,6680	1,6680	1,5890	5.539	9.668,00
12/5/2020	1,6540	-0,84%	1,6730	1,6730	1,6450	3.886	6.976,00
11/5/2020	1,6680	1,09%	1,6500	1,6680	1,6500	6.343	11.382,00
08/5/2020	1,6500	1,16%	1,6500	1,6540	1,6080	14.587	25.766,00
07/5/2020	1,6310	1,12%	1,6590	1,6590	1,5750	4.149	7.231,00
06/5/2020	1,6130	-0,25%	1,6590	1,6590	1,6130	4.092	7.182,00
05/5/2020	1,6170	2,02%	1,6260	1,6360	1,6030	3.272	5.731,00
04/5/2020	1,5850	-0,56%	1,6310	1,6310	1,5570	8.306	14.350,00
30/4/2020	1,5940	-6,24%	1,5940	1,6820	1,5520	25.837	45.094,00
29/4/2020	1,7000	0,00%	1,6900	1,7350	1,6500	7.459	12.726,11
28/4/2020	1,7000	-2,30%	1,7700	1,7700	1,7000	9.220	15.920,48
27/4/2020	1,7400	0,58%	1,7800	1,7800	1,7000	14.990	26.218,62
24/4/2020	1,7300	0,58%	1,6800	1,7350	1,6800	6.988	12.018,87
23/4/2020	1,7200	-1,71%	1,7500	1,7900	1,6700	16.101	27.544,11
22/4/2020	1,7500	1,74%	1,7300	1,7800	1,7300	6.795	11.884,16
21/4/2020	1,7200	5,52%	1,6000	1,7400	1,6000	16.653	28.283,62
16/4/2020	1,6300	0,62%	1,6400	1,7100	1,6250	16.912	28.439,02
15/4/2020	1,6200	8,00%	1,5000	1,6400	1,4550	16.926	26.155,28
14/4/2020	1,5000	3,81%	1,4900	1,5000	1,4550	17.383	25.949,35
09/4/2020	1,4450	0,00%	1,4450	1,4450	1,4000	6.488	9.315,63
08/4/2020	1,4450	-1,03%	1,4850	1,4900	1,3750	9.415	13.695,79
07/4/2020	1,4600	-1,35%	1,4800	1,5000	1,4550	10.237	15.173,01
06/4/2020	1,4800	2,42%	1,5000	1,5000	1,4500	10.107	14.910,33
03/4/2020	1,4450	-2,03%	1,4950	1,4950	1,4000	11.968	17.231,86
02/4/2020	1,4750	-1,01%	1,5000	1,5000	1,3900	9.532	13.869,05
01/4/2020	1,4900	-3,25%	1,5400	1,5400	1,4200	7.880	11.649,60
31/3/2020	1,5400	3,36%	1,5500	1,5500	1,4850	8.139	12.394,18
30/3/2020	1,4900	4,20%	1,4650	1,5300	1,4350	31.692	47.451,14
27/3/2020	1,4300	-2,72%	1,4700	1,4700	1,4000	10.857	15.351,00
26/3/2020	1,4700	5,00%	1,4350	1,4750	1,4000	20.327	29.196,44
24/3/2020	1,4000	4,87%	1,4800	1,4800	1,3400	6.026	8.180,70
23/3/2020	1,3350	-7,29%	1,3400	1,4900	1,3000	2.441	3.311,45
20/3/2020	1,4400	3,60%	1,4800	1,5500	1,3600	13.991	20.478,46
19/3/2020	1,3900	15,83%	1,5600	1,5600	1,3350	34.832	50.529,68
18/3/2020	1,2000	-2,44%	1,2500	1,2500	1,1100	13.668	15.577,52
17/3/2020	1,2300	23,00%	1,1000	1,2400	1,0400	11.432	12.689,18
16/3/2020	1,0000	-4,76%	1,0700	1,0700	1,0000	10.283	10.376,45
13/3/2020	1,0500	9,38%	1,0400	1,1200	1,0000	39.768	41.769,22
12/3/2020	0,9600	-23,20%	1,0500	1,2400	0,9600	18.141	18.038,73
11/3/2020	1,2500	3,73%	1,3000	1,3000	1,2250	4.670	5.827,65
10/3/2020	1,2050	-0,41%	1,3300	1,3300	1,2000	4.281	5.526,38
09/3/2020	1,2100	-8,33%	1,2050	1,3000	1,0500	10.639	12.371,74
06/3/2020	1,3200	-5,71%	1,4000	1,4000	1,3000	11.508	15.418,82
05/3/2020	1,4000	-2,10%	1,5200	1,5200	1,2400	10.506	14.540,25
04/3/2020	1,4300	-2,72%	1,5850	1,5850	1,4300	23.831	36.002,36
03/3/2020	1,4700	5,00%	1,5200	1,5200	1,4450	17.390	25.966,58
28/2/2020	1,4000	-7,59%	1,4700	1,5400	1,3300	11.192	15.843,55
27/2/2020	1,5150	-3,81%	1,1200	1,5800	1,1200	7.515	10.918,23
26/2/2020	1,5750	-1,56%	1,6000	1,6000	1,5000	9.949	15.255,63
25/2/2020	1,6000	2,56%	1,5600	1,6400	1,4600	10.602	15.811,28
24/2/2020	1,5600	-4,88%	1,6000	1,6250	1,4700	32.184	50.697,93
21/2/2020	1,6400	-1,50%	1,6700	1,6700	1,6300	11.953	19.796,68
20/2/2020	1,6650	-1,48%	1,6900	1,6900	1,6500	5.685	9.414,93
19/2/2020	1,6900	1,20%	1,7200	1,7200	1,6700	7.147	12.041,12
18/2/2020	1,6700	0,30%	1,6650	1,7200	1,6500	7.383	12.288,82
17/2/2020	1,6650	-0,30%	1,7200	1,7200	1,6450	301.833	498.434,59
14/2/2020	1,6700	-1,18%	1,7200	1,7200	1,6500	4.811	8.037,17
13/2/2020	1,6900	1,20%	1,7400	1,7400	1,6700	13.909	23.552,62
12/2/2020	1,6700	-2,34%	1,7400	1,7400	1,6550	9.173	15.312,45
11/2/2020	1,7100	2,40%	1,7100	1,7400	1,6500	46.220	78.648,39
10/2/2020	1,6700	0,00%	1,6700	1,6700	1,6350	7.916	13.147,16
07/2/2020	1,6700	0,60%	1,7300	1,7300	1,6350	10.071	16.588,76
06/2/2020	1,6600	-0,90%	1,7000	1,7000	1,6400	6.849	11.360,84
05/2/2020	1,6750	0,90%	1,7000	1,7100	1,6500	7.767	13.115,28
04/2/2020	1,6600	0,30%	1,6550	1,7100	1,6500	12.141	20.392,68
03/2/2020	1,6550	11,52%	1,6000	1,6700	1,6000	9.272	15.234,35
31/1/2020	1,4840	-10,06%	1,5200	1,5200	1,4380	8.341	13.639,00
30/1/2020	1,6500	-1,79%	1,6800	1,6800	1,6050	10.210	16.505,24
29/1/2020	1,6800	0,00%	1,6850	1,6900	1,6500	17.906	29.951,54
28/1/2020	1,6800	1,20%	1,6600	1,6900	1,6500	9.018	15.055,04
27/1/2020	1,6600	-0,60%	1,6700	1,6700	1,6400	6.818	11.271,32
24/1/2020	1,6700	-0,89%	1,6900	1,6900	1,6450	9.587	15.985,31
23/1/2020	1,6850	1,20%	1,6750	1,6900	1,6350	20.725	34.723,20
22/1/2020	1,6650	0,91%	1,6800	1,6800	1,6200	11.821	19.587,69
21/1/2020	1,6500	-2,65%	1,6950	1,6950	1,6200	8.354	13.798,43
20/1/2020	1,6950	0,89%	1,6950	1,7000	1,6750	8.221	13.845,11
17/1/2020	1,6800	0,60%	1,7000	1,7000	1,6500	5.274	8.848,55
16/1/2020	1,6700	0,00%	1,6700	1,6950	1,6700	12.398	20.816,85
15/1/2020	1,6700	0,60%	1,6600	1,6800	1,6300	7.653	12.607,53
14/1/2020	1,6600	1,84%	1,6400	1,6650	1,6400	14.111	23.292,26
13/1/2020	1,6300	1,24%	1,6650	1,6650	1,5850	5.800	9.392,93
10/1/2020	1,6100	-1,83%	1,6450	1,6550	1,6100	114.097	187.984,82
09/1/2020	1,6400	0,00%	1,6750	1,6750	1,5900	16.704	27.122,64
08/1/2020	1,6400	0,92%	1,6400	1,6400	1,5600	6.804	10.979,14
07/1/2020	1,6250	-0,31%	1,6650	1,6650	1,5650	5.112	8.133,33
03/1/2020	1,6300	-2,40%	1,7300	1,7300	1,6000	8.184	13.514,73
02/1/2020	1,6700	-2,34%	1,7000	1,7000	1,6350	8.957	15.075,77
31/12/2019	1,7100	0,00%	1,7100	1,7150	1,6600	15.652	26.675,70
30/12/2019	1,7100	4,91%	1,6300	1,7100	1,6200	9.612	15.635,41
27/12/2019	1,6300	-0,91%	1,6250	1,6450	1,6100	6.765	10.995,01
23/12/2019	1,6450	4,44%	1,6700	1,6700	1,5700	3.592	5.789,28
20/12/2019	1,5750	-1,56%	1,6150	1,6200	1,5650	342	545,91
19/12/2019	1,6000	2,56%	1,6000	1,6200	1,5600	10.189	16.234,74
18/12/2019	1,5600	-2,50%	1,6200	1,6200	1,5100	5.864	9.203,47
17/12/2019	1,6000	0,00%	1,5950	1,6000	1,5500	7.007	11.140,83

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.%