Συνεχης ενημερωση

    PERFORMANCE TECHNOLOGIES Α.Ε ΠΛΗΡΟΦΟΡΙΚΗ (ΠΕΡΦ)

    10,8000

    0,0500 (0,47%)

    • Άνοιγμα 10,7500
    • Υψηλό 10,9000
    • Χαμηλό 10,5500
    • Όγκος 4.298
    • Τζίρος 46.279 €
    • Πράξεις 46
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    04/8/2021 10,8000 0,47% 10,7500 10,9000 10,5500 4.298 46.279,25
    03/8/2021 10,7500 2,38% 10,5000 11,0000 10,5000 8.053 86.507,15
    02/8/2021 10,5000 3,96% 10,2000 10,5500 10,2000 6.397 66.299,20
    30/7/2021 10,1000 1,20% 10,1000 10,2000 9,8200 5.713 57.563,10
    29/7/2021 9,9800 -1,19% 10,1500 10,2000 9,9400 3.670 36.886,30
    28/7/2021 10,1000 -2,42% 10,5500 10,6000 9,8800 4.455 45.979,50
    27/7/2021 10,3500 -0,48% 10,3000 10,4000 10,3000 5.142 53.116,55
    26/7/2021 10,4000 5,48% 9,9400 10,6000 9,9400 8.640 88.955,55
    23/7/2021 9,8600 0,00% 9,8800 10,1000 9,8000 5.302 52.742,69
    22/7/2021 9,8600 1,44% 10,1000 10,1000 9,8000 3.950 38.978,60
    21/7/2021 9,7200 3,40% 9,5200 9,7600 9,5200 5.058 48.836,86
    20/7/2021 9,4000 -0,63% 9,4600 9,4600 9,3400 4.586 43.153,80
    19/7/2021 9,4600 -3,07% 9,6600 9,6600 9,4200 4.142 39.451,64
    16/7/2021 9,7600 -0,20% 9,7800 9,8200 9,7000 3.691 36.025,68
    15/7/2021 9,7800 -1,01% 9,8800 9,8800 9,7400 4.235 41.410,42
    14/7/2021 9,8800 0,82% 9,9400 9,9400 9,8200 4.500 44.459,00
    13/7/2021 9,8000 -0,41% 9,8400 9,8800 9,7600 3.804 37.336,46
    12/7/2021 9,8400 -0,61% 9,8200 9,9000 9,8000 4.333 42.757,68
    09/7/2021 9,9000 1,02% 9,8000 9,9000 9,7000 3.668 36.199,10
    08/7/2021 9,8000 -1,80% 9,8600 10,0000 9,6400 5.986 58.805,18
    07/7/2021 9,9800 1,84% 9,8000 9,9800 9,8000 3.691 36.784,20
    06/7/2021 9,8000 0,82% 9,7200 9,8600 9,7200 4.772 46.686,68
    05/7/2021 9,7200 -1,02% 9,9000 9,9000 9,6000 6.043 58.696,40
    02/7/2021 9,8200 -0,61% 9,8800 9,9400 9,7200 5.067 49.875,28
    01/7/2021 9,8800 -0,60% 10,1000 10,1000 9,8200 5.541 55.008,80
    30/6/2021 9,9400 -1,09% 10,0500 10,1000 9,9000 5.301 52.840,92
    29/6/2021 10,0500 -0,50% 10,2500 10,2500 9,9400 4.760 48.009,57
    28/6/2021 10,1000 -1,94% 10,4000 10,4000 10,0500 4.833 49.380,65
    25/6/2021 10,3000 -1,44% 10,4500 10,6000 10,2000 4.939 51.584,90
    24/6/2021 10,4500 0,00% 10,5000 10,6500 10,4000 5.793 61.155,40
    23/6/2021 10,4500 3,98% 10,3500 10,8000 10,3500 10.323 108.438,60
    22/6/2021 10,0500 -3,37% 10,4000 10,6000 9,7800 16.212 161.337,90
    18/6/2021 10,4000 1,96% 10,2000 10,7000 10,1500 6.327 65.540,55
    17/6/2021 10,2000 1,49% 9,9800 10,3000 9,9800 3.780 38.072,22
    16/6/2021 10,0500 -4,29% 10,4500 10,7000 9,6400 7.738 78.371,77
    15/6/2021 10,5000 -0,47% 10,6000 10,6500 10,5000 4.225 44.754,95
    14/6/2021 10,5500 4,98% 10,4500 10,8000 10,3500 6.639 70.151,25
    11/6/2021 10,0500 8,30% 9,3200 10,1500 9,3200 9.613 94.356,36
    10/6/2021 9,2800 -0,22% 9,4400 9,4400 9,2400 7.523 70.208,28
    09/6/2021 9,3000 -1,27% 9,7000 9,7000 9,1400 11.122 103.351,84
    07/6/2021 9,4200 -2,89% 9,7000 9,7000 9,3000 12.030 114.314,10
    04/6/2021 9,7000 0,00% 9,7800 9,7800 9,6600 4.618 44.804,58
    03/6/2021 9,7000 -0,41% 9,8000 10,1000 9,6600 5.970 58.441,56
    02/6/2021 9,7400 -0,20% 9,9800 9,9800 9,7000 5.349 52.519,36
    01/6/2021 9,7600 -1,81% 9,9400 9,9800 9,7000 4.932 48.555,52
    31/5/2021 9,9400 -0,60% 9,8200 10,1000 9,8200 4.569 45.465,02
    28/5/2021 10,0000 0,20% 10,0000 10,1000 9,9400 3.053 30.655,05
    27/5/2021 9,9800 0,20% 9,8000 10,1000 9,8000 3.683 36.781,98
    26/5/2021 9,9600 -0,90% 10,0000 10,2000 9,9000 4.234 42.461,04
    25/5/2021 10,0500 1,11% 10,1000 10,1500 10,0000 4.143 41.740,60
    24/5/2021 9,9400 1,84% 9,7600 10,0000 9,7600 4.566 45.327,52
    21/5/2021 9,7600 0,00% 9,7000 9,9800 9,6200 4.751 46.218,72
    19/5/2021 9,7600 -2,01% 9,9200 9,9600 9,7000 8.117 79.915,62
    18/5/2021 9,9600 0,61% 10,0500 10,1000 9,9000 4.518 45.120,47
    17/5/2021 9,9000 -1,49% 10,3500 10,3500 9,8000 10.583 106.131,12
    14/5/2021 10,0500 -1,95% 10,3500 10,7000 10,0000 8.205 84.913,20
    13/5/2021 10,2500 -0,97% 10,2000 10,3000 10,1000 3.921 39.965,05
    12/5/2021 10,3500 -3,27% 10,7000 10,7000 10,3000 7.185 75.125,40
    11/5/2021 10,7000 -2,28% 10,8500 10,8500 10,6000 5.048 54.288,85
    10/5/2021 10,9500 1,39% 10,9000 11,0500 10,8000 4.648 50.980,45
    07/5/2021 10,8000 3,35% 10,2500 11,0000 10,2500 7.457 78.846,55
    06/5/2021 10,4500 -0,48% 10,5000 10,9000 10,3000 8.342 87.873,60
    05/5/2021 10,5000 -0,94% 10,8500 10,9000 10,4000 7.195 76.140,70
    29/4/2021 10,6000 6,85% 10,0500 10,9000 10,0500 10.061 105.856,80
    28/4/2021 9,9200 0,61% 10,2500 10,2500 9,9000 9.116 90.801,98
    27/4/2021 9,8600 -3,33% 10,2500 10,2500 9,8000 3.944 39.659,44
    26/4/2021 10,2000 3,45% 9,9800 10,3000 9,9800 4.165 41.973,60
    23/4/2021 9,8600 0,61% 9,8000 10,2500 9,6200 4.806 47.920,79
    22/4/2021 9,8000 0,00% 9,9200 10,0000 9,6800 5.129 50.734,22
    21/4/2021 9,8000 4,48% 9,5000 9,8600 9,4000 4.292 41.067,46
    20/4/2021 9,3800 3,08% 9,1600 9,4800 9,1600 4.967 46.659,34
    19/4/2021 9,1000 1,34% 9,0600 9,2800 8,9800 5.205 47.376,44
    16/4/2021 8,9800 0,00% 9,0000 9,0000 8,9200 3.246 29.088,26
    15/4/2021 8,9800 0,00% 9,0000 9,0600 8,9800 3.945 35.466,78
    14/4/2021 8,9800 0,45% 9,0000 9,0000 8,9800 4.345 39.029,42
    13/4/2021 8,9400 -0,89% 9,1000 9,1000 8,9000 4.390 39.401,04
    12/4/2021 9,0200 0,22% 9,0200 9,0800 9,0000 5.133 46.335,96
    09/4/2021 9,0000 0,00% 9,0400 9,1400 8,9400 7.823 70.516,76
    08/4/2021 9,0000 0,22% 9,1000 9,1000 8,9600 5.477 49.307,86
    07/4/2021 8,9800 0,45% 9,0200 9,0200 8,9000 4.955 44.469,02
    06/4/2021 8,9400 -0,67% 9,0400 9,1000 8,9000 5.058 45.555,60
    01/4/2021 9,0000 1,69% 8,9600 9,2400 8,9600 4.993 45.298,10
    31/3/2021 8,8500 -2,75% 9,1000 9,1500 8,7500 5.055 45.350,45
    30/3/2021 9,1000 -1,62% 9,1500 9,2000 9,0000 5.828 53.179,15
    29/3/2021 9,2500 0,00% 9,3500 9,4500 9,2000 5.430 50.336,00
    26/3/2021 9,2500 5,11% 9,0500 9,5500 9,0500 8.002 73.986,75
    23/3/2021 8,8000 4,76% 8,5000 9,1000 8,4500 4.813 41.509,60
    22/3/2021 8,4000 1,20% 8,3000 8,6000 8,3000 4.320 36.541,40
    19/3/2021 8,3000 -1,78% 8,4500 8,6000 8,2500 5.504 46.159,65
    18/3/2021 8,4500 -1,17% 8,7500 8,8500 8,4000 4.353 37.403,25
    17/3/2021 8,5500 -1,72% 8,7000 8,9000 8,5000 4.061 35.338,25
    16/3/2021 8,7000 -1,69% 8,9500 9,0500 8,5500 7.334 64.085,65
    12/3/2021 8,8500 -1,12% 9,0000 9,1000 8,8000 4.351 38.897,10
    11/3/2021 8,9500 0,00% 9,0500 9,0500 8,9000 6.076 54.615,65
    10/3/2021 8,9500 -1,65% 9,2000 9,2500 8,9000 8.734 79.129,00
    09/3/2021 9,1000 -2,15% 9,3000 9,4000 9,0500 9.117 83.894,35
    08/3/2021 9,3000 2,76% 9,0500 9,6000 9,0500 5.562 51.733,45
    05/3/2021 9,0500 -1,09% 9,1000 9,1500 9,0000 3.999 36.205,70
    04/3/2021 9,1500 0,00% 9,1500 9,2500 9,1000 846 7.742,55
    03/3/2021 9,1500 -0,54% 9,2000 9,2500 9,1000 495 4.530,65
    02/3/2021 9,2000 0,55% 9,2000 9,2500 9,0000 2.086 18.855,45
    01/3/2021 9,1500 2,23% 9,0000 9,2000 8,9500 1.175 10.662,20
    26/2/2021 8,9500 -0,56% 9,1000 9,1000 8,9000 773 6.942,65
    25/2/2021 9,0000 -2,17% 9,2500 9,2500 8,9500 1.405 12.700,95
    24/2/2021 9,2000 -1,08% 9,4000 9,4000 9,0000 2.516 23.139,10
    23/2/2021 9,3000 0,00% 9,3000 9,4500 8,8500 6.322 57.745,15
    22/2/2021 9,3000 0,54% 9,2000 9,4500 9,0500 2.567 23.741,45
    19/2/2021 9,2500 1,65% 8,9500 9,3000 8,9500 1.194 10.843,55
    18/2/2021 9,1000 -0,55% 9,0500 9,4000 9,0000 1.023 9.369,50
    17/2/2021 9,1500 -0,54% 9,0000 9,2000 9,0000 125 1.134,45
    16/2/2021 9,2000 -0,54% 9,2500 9,4500 9,0500 137 1.248,85
    15/2/2021 9,2500 0,00% 9,2500 9,4000 9,1000 1.137 10.558,05
    12/2/2021 9,2500 2,21% 9,0000 9,2500 9,0000 1.022 9.349,70
    11/2/2021 9,0500 -1,63% 9,3000 9,4000 9,0000 1.830 16.670,75
    10/2/2021 9,2000 0,55% 9,2000 9,2500 9,1000 1.064 9.743,80
    09/2/2021 9,1500 -3,68% 9,4000 9,5000 9,0500 3.499 32.405,65
    08/2/2021 9,5000 7,34% 8,8500 9,6500 8,6000 2.437 22.295,40
    05/2/2021 8,8500 0,00% 8,6500 8,8500 8,6000 871 7.552,20
    04/2/2021 8,8500 -0,56% 8,7500 8,9000 8,6000 969 8.497,35
    03/2/2021 8,9000 -0,56% 8,9000 9,0500 8,7000 1.419 12.474,10
    02/2/2021 8,9500 0,00% 9,0500 9,2000 8,9500 625 5.661,50
    01/2/2021 8,9500 -1,65% 9,1000 9,2000 8,8500 1.934 17.409,90
    29/1/2021 9,1000 5,81% 8,4500 9,3000 8,4000 4.116 35.608,60
    28/1/2021 8,6000 0,58% 8,3000 8,8500 8,3000 5.809 49.552,70
    27/1/2021 8,5500 -1,72% 8,7000 8,7000 8,3000 2.392 20.278,55
    26/1/2021 8,7000 1,75% 8,6500 8,7500 8,5000 591 5.096,40
    25/1/2021 8,5500 -2,84% 8,8000 8,8000 8,4000 1.054 8.969,80
    22/1/2021 8,8000 -2,22% 8,6500 8,9500 8,6500 708 6.193,80
    21/1/2021 9,0000 0,56% 8,9500 9,0000 8,7000 370 3.268,20
    20/1/2021 8,9500 0,00% 8,9500 9,0000 8,8000 470 4.162,60
    19/1/2021 8,9500 3,47% 8,6500 9,0000 8,6500 846 7.512,85
    18/1/2021 8,6500 -3,89% 8,8000 8,8000 8,6000 6.448 55.955,65
    15/1/2021 9,0000 1,12% 8,8500 9,5000 8,6000 3.649 32.442,60
    14/1/2021 8,9000 -0,56% 9,0000 9,1500 8,8000 568 5.060,65
    13/1/2021 8,9500 -1,10% 9,0500 9,1500 8,6500 1.271 11.343,60
    12/1/2021 9,0500 0,00% 9,0000 9,2000 9,0000 1.793 16.208,85
    11/1/2021 9,0500 -2,69% 9,3000 9,3000 8,9000 2.296 20.702,95
    08/1/2021 9,3000 -1,59% 9,3500 9,4500 9,2000 2.703 25.139,05
    07/1/2021 9,4500 0,00% 9,4500 9,6000 9,3500 3.542 33.575,60
    05/1/2021 9,4500 -0,53% 9,3000 9,6000 9,3000 4.576 43.359,75
    04/1/2021 9,5000 -0,52% 9,5000 9,7000 9,3500 10.929 103.952,95
    31/12/2020 9,5500 6,11% 9,4000 9,6500 9,0000 6.726 64.017,75
    30/12/2020 9,0000 6,51% 8,3500 9,1500 8,2500 4.619 39.994,75
    29/12/2020 8,4500 -1,74% 8,7000 8,7000 8,3000 2.417 20.377,45
    28/12/2020 8,6000 -2,27% 8,5000 8,7000 8,3000 4.254 36.210,70
    23/12/2020 8,8000 7,32% 8,2000 8,8500 8,2000 231 1.990,30
    22/12/2020 8,2000 -0,61% 8,0500 8,4000 8,0000 4.712 38.316,60
    21/12/2020 8,2500 -4,62% 8,6000 8,6000 8,0000 5.132 41.769,50
    18/12/2020 8,6500 6,13% 8,1500 8,7000 8,1500 2.792 23.427,20
    17/12/2020 8,1500 0,62% 8,1000 8,1500 7,8500 901 7.274,10
    16/12/2020 8,1000 0,00% 8,1000 8,2500 7,9000 4.167 33.349,70
    15/12/2020 8,1000 1,89% 8,1000 8,1000 7,8000 2.308 18.377,90
    14/12/2020 7,9500 2,58% 7,8000 8,0500 7,7500 1.539 12.107,40
    11/12/2020 7,7500 4,73% 7,2500 7,9500 7,2500 4.852 36.754,95
    10/12/2020 7,4000 -0,67% 7,1500 7,4000 7,0500 2.601 18.924,70
    09/12/2020 7,4500 -0,67% 7,5000 7,7000 7,3000 732 5.426,00
    08/12/2020 7,5000 1,35% 7,1000 7,6000 7,0000 1.800 13.027,35
    07/12/2020 7,4000 0,68% 7,0500 7,4000 7,0000 1.613 11.641,85
    04/12/2020 7,3500 2,08% 7,0500 7,3500 6,9000 1.527 10.737,80
    03/12/2020 7,2000 5,88% 6,8000 7,3000 6,8000 4.535 32.236,30
    02/12/2020 6,8000 7,09% 6,5000 6,9000 6,3500 5.873 39.030,35
    01/12/2020 6,3500 4,10% 6,1000 6,4000 5,9500 11.811 72.490,30
    30/11/2020 6,1000 -0,81% 6,1500 6,1500 5,8500 5.367 32.342,50
    27/11/2020 6,1500 -2,38% 6,2500 6,2500 6,1000 2.320 14.210,80
    26/11/2020 6,3000 1,61% 6,2500 6,3500 6,1000 3.466 21.432,00
    25/11/2020 6,2000 0,81% 6,2000 6,3000 6,0000 5.221 32.106,45
    24/11/2020 6,1500 4,24% 5,9000 6,2500 5,9000 1.931 11.620,10
    23/11/2020 5,9000 14,56% 5,1000 6,0500 5,1000 19.432 107.290,75
    20/11/2020 5,1500 -1,90% 5,1500 5,2000 5,0000 1.553 7.954,75
    19/11/2020 5,2500 -1,87% 5,3000 5,3500 5,0500 2.991 15.575,25
    18/11/2020 5,3500 1,90% 5,0500 5,4500 5,0000 5.284 27.222,90
    17/11/2020 5,2500 3,96% 5,0000 5,3000 5,0000 2.114 10.712,45
    16/11/2020 5,0500 -0,98% 5,1000 5,3500 4,9000 5.608 28.651,90
    13/11/2020 5,1000 -2,86% 5,1000 5,2000 4,9200 1.176 5.963,00
    12/11/2020 5,2500 0,96% 5,1500 5,3500 5,1000 1.196 6.256,70
    11/11/2020 5,2000 -3,70% 5,3000 5,3500 5,0500 1.226 6.401,35
    10/11/2020 5,4000 -1,82% 5,4000 5,4000 5,4000 51 275,40
    09/11/2020 5,5000 2,80% 4,9600 5,5000 4,9600 6.760 36.574,16
    06/11/2020 5,3500 0,00% 5,3500 5,3500 5,3500 ,00
    05/11/2020 5,3500 0,00% 5,3000 5,3500 5,3000 210 1.116,50
    04/11/2020 5,3500 1,90% 5,2500 5,3500 5,2500 2.563 13.564,55
    03/11/2020 5,2500 0,00% 5,2000 5,3500 5,0500 3.656 19.083,50
    02/11/2020 5,2500 5,00% 5,0000 5,3500 4,8600 2.100 10.925,75
    30/10/2020 5,0000 2,46% 5,0000 5,3500 5,0000 710 3.567,50
    29/10/2020 4,8800 -5,24% 5,0500 5,0500 4,8000 4.855 23.657,55
    27/10/2020 5,1500 0,00% 5,1500 5,1500 5,1000 1.081 5.561,90
    26/10/2020 5,1500 -3,74% 5,2500 5,3500 5,1000 4.702 24.229,95
    23/10/2020 5,3500 0,00% 5,4500 5,4500 5,2500 371 1.959,20
    22/10/2020 5,3500 -1,83% 5,4500 5,4500 5,2000 76 406,55
    21/10/2020 5,4500 -0,91% 5,5000 5,5000 5,2500 102 555,75
    20/10/2020 5,5000 -0,90% 5,5000 5,5000 5,4000 2.911 15.917,60
    19/10/2020 5,5500 0,00% 5,5000 5,7000 5,4000 4.273 23.811,25
    16/10/2020 5,5500 1,83% 5,5500 5,6000 5,4500 2.283 12.623,90
    15/10/2020 5,4500 -0,91% 5,4500 5,4500 5,4500 110 599,50
    14/10/2020 5,5000 0,00% 5,5000 5,5000 5,5000 1.981 10.895,50
    13/10/2020 5,5000 -0,90% 5,5500 5,6000 5,4500 4.095 22.597,70
    12/10/2020 5,5500 -2,63% 5,7000 5,7000 5,4000 3.307 18.200,90
    09/10/2020 5,7000 0,00% 5,4500 5,7000 5,4500 1.855 10.502,25
    08/10/2020 5,7000 0,00% 5,8000 5,8000 5,5500 4.579 25.875,10
    07/10/2020 5,7000 0,88% 5,7000 5,7500 5,6500 3.992 22.704,00
    06/10/2020 5,6500 4,63% 5,4000 5,7500 5,3000 4.038 22.241,55
    05/10/2020 5,4000 0,00% 5,5000 5,5000 5,3500 4.433 24.007,65
    02/10/2020 5,4000 -6,09% 5,7500 5,7500 5,4000 1.222 6.651,50
    01/10/2020 5,7500 2,68% 5,7500 5,8500 5,6000 6.032 34.602,35
    30/9/2020 5,6000 0,00% 5,6000 5,7500 5,6000 11.125 62.417,65
    29/9/2020 5,6000 2,75% 5,6000 5,8000 5,3000 6.085 33.562,90
    28/9/2020 5,4500 2,83% 5,3000 5,5000 5,3000 4.139 22.349,20
    25/9/2020 5,3000 0,95% 5,2500 5,4000 5,2500 2.507 13.347,80
    24/9/2020 5,2500 5,42% 4,9600 5,2500 4,9600 2.554 12.844,45
    23/9/2020 4,9800 -2,35% 5,0500 5,2000 4,9200 4.418 22.279,90
    22/9/2020 5,1000 2,00% 5,0000 5,2000 4,9000 4.026 20.349,10
    21/9/2020 5,0000 -2,91% 5,1000 5,1000 4,9800 2.255 11.357,05
    18/9/2020 5,1500 -0,96% 5,1500 5,3000 5,1000 5.032 25.912,00
    17/9/2020 5,2000 4,00% 5,0000 5,4000 5,0000 3.458 18.025,55
    16/9/2020 5,0000 3,73% 4,8400 5,0500 4,8400 3.363 16.637,24
    15/9/2020 4,8200 -0,82% 4,8600 4,8600 4,7600 2.598 12.412,62
    14/9/2020 4,8600 2,10% 4,7800 4,9200 4,7400 5.081 24.683,12
    11/9/2020 4,7600 0,42% 4,8400 4,8400 4,6800 3.438 16.287,22
    10/9/2020 4,7400 4,87% 4,4600 4,8000 4,4000 4.023 18.673,26
    09/9/2020 4,5200 0,89% 4,4800 4,5200 4,4600 962 4.314,76
    08/9/2020 4,4800 -0,88% 4,5600 4,5600 4,2800 3.647 15.930,08
    07/9/2020 4,5200 4,15% 4,3400 4,5600 4,3400 1.551 6.828,16
    04/9/2020 4,3400 -1,36% 4,4000 4,4000 4,2800 1.072 4.651,98
    03/9/2020 4,4000 0,00% 4,4000 4,4000 4,3000 1.315 5.741,90
    02/9/2020 4,4000 -0,45% 4,3400 4,4000 4,3000 2.134 9.296,04
    01/9/2020 4,4200 0,00% 4,3600 4,4200 4,3600 963 4.218,86
    31/8/2020 4,4200 0,00% 4,4200 4,5000 4,4000 1.471 6.501,86
    28/8/2020 4,4200 0,00% 4,3800 4,4200 4,2400 1.717 7.376,18
    27/8/2020 4,4200 1,38% 4,3200 4,4200 4,3200 303 1.309,26
    26/8/2020 4,3600 -0,46% 4,4000 4,4400 4,3600 964 4.236,64
    25/8/2020 4,3800 0,00% 4,3800 4,3800 4,3800 70 306,60
    24/8/2020 4,3800 -4,37% 4,3400 4,4800 4,3400 779 3.460,40
    21/8/2020 4,5800 0,44% 4,5600 4,5800 4,5600 150 684,50
    20/8/2020 4,5600 0,44% 4,5600 4,5600 4,5600 10 45,60
    19/8/2020 4,5400 1,79% 4,4600 4,7000 4,4600 832 3.760,20
    18/8/2020 4,4600 -3,04% 4,4800 4,5800 4,4200 1.829 8.160,96
    17/8/2020 4,6000 -3,36% 4,7600 4,7600 4,5000 2.065 9.409,60
    14/8/2020 4,7600 3,03% 4,5200 4,8200 4,5200 2.634 12.449,72
    13/8/2020 4,6200 0,43% 4,4400 4,6200 4,4200 889 3.979,56
    12/8/2020 4,6000 0,44% 4,5800 4,6000 4,4600 1.076 4.845,00
    11/8/2020 4,5800 2,23% 4,4400 4,5800 4,4000 3.140 13.969,38
    10/8/2020 4,4800 -7,05% 4,4400 4,5800 4,4400 4.580 20.416,00
    07/8/2020 4,8200 0,00% 4,8200 4,8200 4,7800 560 2.698,60
    06/8/2020 4,8200 7,59% 4,7000 4,9200 4,7000 1.412 6.744,98
    05/8/2020 4,4800 -2,61% 4,5000 4,6000 4,2400 10.430 45.894,66
    04/8/2020 4,6000 -5,74% 4,8800 4,8800 4,6000 1.660 7.787,20
    03/8/2020 4,8800 4,27% 4,8800 4,9600 4,7800 5.605 27.247,50
    31/7/2020 4,6800 0,00% 4,6800 4,6800 4,6800 150 702,00
    30/7/2020 4,6800 -1,68% 4,5000 4,6800 4,5000 3.130 14.314,60
    29/7/2020 4,7600 2,59% 4,6000 4,8600 4,6000 946 4.491,48
    28/7/2020 4,6400 5,45% 4,3800 4,7000 4,3800 3.339 15.367,30
    27/7/2020 4,4000 1,85% 4,3200 4,4000 4,2000 1.435 6.204,04
    24/7/2020 4,3200 -1,82% 4,3000 4,3600 4,3000 2.301 9.948,10
    23/7/2020 4,4000 -0,45% 4,2200 4,4200 4,2000 3.485 14.931,88
    22/7/2020 4,4200 4,74% 4,3200 4,4800 3,8400 6.831 28.689,44
    21/7/2020 4,2200 -6,64% 4,4200 4,4800 4,1000 7.157 31.276,42
    20/7/2020 4,5200 0,00% 4,3800 4,5200 4,3200 3.055 13.624,80
    17/7/2020 4,5200 5,12% 4,4400 4,5400 4,4400 3.668 16.441,52
    16/7/2020 4,3000 7,50% 3,9800 4,3400 3,9800 6.908 28.605,04
    15/7/2020 4,0000 2,56% 3,9000 4,0000 3,8600 3.516 13.850,34
    14/7/2020 3,9000 0,00% 3,9000 3,9000 3,7200 417 1.611,76
    13/7/2020 3,9000 -2,50% 3,9200 3,9200 3,8600 3.725 14.539,60
    10/7/2020 4,0000 1,01% 3,9000 4,0600 3,8600 7.326 29.014,88
    09/7/2020 3,9600 6,45% 3,7200 4,0800 3,7200 6.490 25.057,90
    08/7/2020 3,7200 -1,59% 3,7400 3,7400 3,6600 1.970 7.306,60
    06/7/2020 3,7800 0,00% 3,8000 3,8200 3,6800 2.957 11.116,96
    03/7/2020 3,7800 2,16% 3,7600 3,9000 3,7600 2.425 9.273,50
    02/7/2020 3,7000 8,82% 3,6400 3,7400 3,5000 14.204 51.821,54
    01/7/2020 3,4000 18,88% 2,8200 3,4200 2,8200 10.465 34.023,06
    30/6/2020 2,8600 10,00% 2,6000 2,8600 2,6000 481 1.265,78
    29/6/2020 2,6000 -5,80% 2,7600 2,7600 2,5200 612 1.627,94
    26/6/2020 2,7600 -2,13% 2,7800 2,7800 2,7000 495 1.367,00
    25/6/2020 2,8200 0,71% 2,8400 2,8400 2,8200 42 118,46
    24/6/2020 2,8000 3,70% 2,7400 2,8200 2,7400 800 2.217,76
    23/6/2020 2,7000 0,00% 2,5800 2,7800 2,5800 105 275,22
    22/6/2020 2,7000 -2,17% 2,6000 2,7000 2,6000 270 711,00
    19/6/2020 2,7600 0,00% 2,7600 2,7600 2,7600 ,00
    18/6/2020 2,7600 1,47% 2,6200 2,7800 2,6200 145 386,90
    17/6/2020 2,7200 -4,23% 2,7200 2,7600 2,6000 2.174 5.847,98
    16/6/2020 2,8400 2,90% 2,7800 2,8400 2,7800 663 1.846,62
    15/6/2020 2,7600 -2,82% 2,6800 2,7800 2,6800 820 2.200,30
    12/6/2020 2,8400 0,00% 2,7800 2,8600 2,7800 373 1.050,02
    11/6/2020 2,8400 2,16% 2,7800 2,8600 2,7600 1.015 2.823,62
    10/6/2020 2,7800 0,72% 2,7600 2,7800 2,7400 616 1.700,48
    09/6/2020 2,7600 -2,82% 2,8600 2,8600 2,7000 396 1.103,48
    05/6/2020 2,8400 4,41% 2,8000 2,8400 2,6800 2.473 6.872,08
    04/6/2020 2,7200 2,26% 2,7000 2,8000 2,4800 12.533 32.955,66
    03/6/2020 2,6600 2,31% 2,8000 2,8000 2,6000 571 1.489,00
    02/6/2020 2,6000 -2,99% 2,4600 2,6800 2,4600 2.436 6.131,44
    01/6/2020 2,6800 0,75% 2,4600 2,7200 2,4400 710 1.766,20
    29/5/2020 2,6600 3,10% 2,6600 2,6600 2,4800 238 599,12
    28/5/2020 2,5800 0,78% 2,5200 2,5800 2,4400 2.202 5.474,16
    27/5/2020 2,5600 -3,03% 2,6600 2,6800 2,5200 1.696 4.372,30
    26/5/2020 2,6400 3,13% 2,6400 2,6400 2,6400 15 39,60
    25/5/2020 2,5600 -3,03% 2,6000 2,6800 2,5200 600 1.536,00
    22/5/2020 2,6400 2,33% 2,5800 2,6400 2,4600 1.718 4.338,04
    21/5/2020 2,5800 0,00% 2,6000 2,6400 2,5800 1.454 3.771,88
    20/5/2020 2,5800 -3,01% 2,6000 2,7600 2,5800 1.650 4.287,80
    19/5/2020 2,6600 1,53% 2,6000 2,6600 2,5800 1.290 3.346,40
    18/5/2020 2,6200 0,00% 2,6000 2,6400 2,6000 395 1.030,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΑΑΚ 6,7000 19,64 % 1,1000 602
    ΑΝΕΚ 0,0580 16,00 % 0,0080 196.960
    ΙΝΤΕΤ 0,8860 9,11 % 0,0740 2.997
    ΑΣΤΑΚ 9,2500 8,19 % 0,7000 22.362
    ΒΙΟΣΚ 0,5060 6,30 % 0,0300 341.917
    ΠΛΑΚΡ 17,3000 6,13 % 1,0000 1.696
    ΕΒΡΟΦ 1,1550 5,96 % 0,0650 2.000
    ΤΖΚΑ 2,5000 5,93 % 0,1400 110.257
    ΜΑΣΟΠ 1,6800 5,66 % 0,0900 30
    ΠΑΙΡ 1,0500 5,00 % 0,0500 7.018
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΒΙΝΤΑ 4,5800 -11,07 % -0,5700 207
    ΝΤΟΠΛΕΡ 0,6350 -9,29 % -0,0650 3.470
    ΕΠΙΛΚ 0,2780 -6,08 % -0,0180 7.065
    ΜΙΓ 0,0262 -5,76 % -0,0016 1.981.094
    ΕΛΛΑΚΤΩΡ 1,4100 -5,69 % -0,0850 343.871
    ΕΧ 0,7000 -5,41 % -0,0400 2.000
    ΣΕΝΤΡ 0,3030 -4,42 % -0,0140 179.345
    ΙΝΛΟΤ 0,3640 -4,21 % -0,0160 684.906
    ΠΑΠ 2,3000 -3,36 % -0,0800 15.509
    ΝΑΚΑΣ 1,9800 -2,94 % -0,0600 200
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,7900 -0,80 % -0,0064 10.351.189
    ΑΛΦΑ 1,1290 0,18 % 0,0020 5.345.438
    ΟΤΕ 15,4000 -1,60 % -0,2500 3.917.895
    ΔΕΗ 9,1800 1,77 % 0,1600 3.105.869
    ΟΠΑΠ 12,2700 0,57 % 0,0700 3.074.732
    ΜΥΤΙΛ 15,6800 1,10 % 0,1700 2.652.601
    ΠΕΙΡ 1,4450 0,00 % 0,0000 2.285.299
    ΕΤΕ 2,4300 0,00 % 0,0000 1.490.803
    ΜΠΕΛΑ 13,6200 -0,66 % -0,0900 1.371.222
    ΦΡΛΚ 4,3100 0,58 % 0,0250 883.738
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,7900 -0,80 % 13.041.358 10,35εκ.
    ΑΛΦΑ 1,1290 0,18 % 4.708.396 5,35εκ.
    ΜΙΓ 0,0262 -5,76 % 1.981.094 53.206
    ΠΕΙΡ 1,4450 0,00 % 1.564.713 2,29εκ.
    ΙΝΛΟΤ 0,3640 -4,21 % 684.906 259,1χιλ.
    ΦΡΙΓΟ 0,1400 -2,10 % 658.700 94.164
    ΕΤΕ 2,4300 0,00 % 610.045 1,49εκ.
    ΚΑΙΡΟΜΕΖ 0,1196 -0,17 % 573.300 68.409
    ΕΛΛΑΚΤΩΡ 1,4100 -5,69 % 343.871 496,8χιλ.
    ΒΙΟΣΚ 0,5060 6,30 % 341.917 171,4χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΤΖΚΑ 2,5000 5,93 % 110.257 3,62 %
    ΒΙΟΣΚ 0,5060 6,30 % 341.917 2,19 %
    ΙΝΛΟΤ 0,3640 -4,21 % 684.906 0,45 %
    ΦΡΛΚ 4,3100 0,58 % 202.893 0,39 %
    ΕΥΡΩΒ 0,7900 -0,80 % 13.041.358 0,35 %
    ΑΑΑΠ 2,7000 3,85 % 598 0,24 %
    ΕΝΤΕΡ 4,1000 3,02 % 63.386 0,21 %
    ΜΙΓ 0,0262 -5,76 % 1.981.094 0,21 %
    ΑΛΦΑ 1,1290 0,18 % 4.708.396 0,20 %
    ΞΥΛΚ 0,2600 -0,76 % 70.147 0,20 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΑΑΚ 6,7000 19,64 % 602 38,93 %
    ΒΙΝΤΑ 4,5800 -11,07 % 207 18,45 %
    ΑΚΡΙΤ 0,6300 -1,56 % 1.120 16,41 %
    ΜΟΝΤΑ 0,5400 1,89 % 15.313 12,26 %
    ΦΙΕΡ 0,5640 -2,76 % 6.663 11,03 %
    ΞΥΛΚ 0,2600 -0,76 % 70.147 10,69 %
    ΛΕΒΚ 0,4000 0,50 % 4.700 9,05 %
    ΠΑΙΡ 1,0500 5,00 % 7.018 8,60 %
    ΒΙΟΣΚ 0,5060 6,30 % 341.917 7,98 %
    ΦΟΥΝΤΛ 0,6950 0,72 % 4.850 7,97 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%