Συνεχης ενημερωση

PERFORMANCE TECHNOLOGIES Α.Ε ΠΛΗΡΟΦΟΡΙΚΗ (ΠΕΡΦ)

7,1500

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,77%	2,6000	2,6400	2,6000	395	1.030,00
15/5/2020	2,6000	-0,76%	2,5400	2,6000	2,5400	142	360,80
14/5/2020	2,6200	2,34%	2,6000	2,6200	2,6000	550	1.434,00
13/5/2020	2,5600	-4,48%	2,8000	2,8000	2,5000	1.160	2.917,80
12/5/2020	2,6800	-0,74%	2,5400	2,7000	2,5400	2.028	5.233,98
11/5/2020	2,7000	-1,46%	2,7400	2,7600	2,6800	1.066	2.901,36
08/5/2020	2,7400	0,00%	2,7400	2,7400	2,7400		,00
07/5/2020	2,7400	0,00%	2,7400	2,7400	2,7400		,00
06/5/2020	2,7400	1,48%	2,7000	2,7400	2,5800	2.418	6.409,80
05/5/2020	2,7000	0,00%	2,8000	2,8000	2,5200	1.084	2.764,16
04/5/2020	2,7000	4,65%	2,5800	2,7600	2,5800	485	1.263,00
30/4/2020	2,5800	-9,15%	2,7600	2,7800	2,5600	3.352	8.950,00
29/4/2020	2,8400	-2,07%	2,8000	2,8400	2,7600	1.075	2.985,00
28/4/2020	2,9000	-1,36%	2,7600	2,9000	2,7600	510	1.409,00
27/4/2020	2,9400	-2,00%	2,7200	2,9800	2,7200	3.298	9.331,66
24/4/2020	3,0000	2,04%	3,0000	3,0000	3,0000	12	36,00
23/4/2020	2,9400	-1,34%	2,9600	2,9600	2,7000	38	109,52
22/4/2020	2,9800	0,00%	2,9800	2,9800	2,9800		,00
21/4/2020	2,9800	3,47%	3,0000	3,0000	2,7000	201	549,56
17/4/2020	2,8800	0,00%	2,9000	2,9000	2,8800	20	57,80
16/4/2020	2,8800	5,11%	2,9000	2,9000	2,8800	20	57,80
15/4/2020	2,7400	0,00%	2,7400	2,7400	2,7400		,00
14/4/2020	2,7400	6,20%	2,5800	2,7600	2,5800	1.383	3.636,62
09/4/2020	2,5800	-3,01%	2,5600	2,6000	2,4800	1.095	2.746,60
08/4/2020	2,6600	4,72%	2,5600	2,6800	2,5600	850	2.236,00
07/4/2020	2,5400	2,42%	2,5400	2,6000	2,5200	2.080	5.307,70
06/4/2020	2,4800	3,33%	2,4800	2,5200	2,4400	502	1.247,04
03/4/2020	2,4000	0,00%	2,4000	2,4000	2,4000		,00
02/4/2020	2,4000	2,56%	2,2800	2,4000	2,2800	666	1.557,50
01/4/2020	2,3400	-4,10%	2,3000	2,3400	2,3000	274	631,08
31/3/2020	2,4400	0,00%	2,5800	2,5800	2,4400	210	517,30
30/3/2020	2,4400	2,52%	2,4000	2,4600	2,3800	1.770	4.265,60
27/3/2020	2,3800	-2,46%	2,4600	2,4600	2,3600	2.033	4.872,38
26/3/2020	2,4400	4,27%	2,4000	2,8000	2,4000	4.826	11.776,88
24/3/2020	2,3400	11,43%	2,2200	2,4800	2,1400	3.264	7.445,12
23/3/2020	2,1000	0,00%	2,1000	2,1000	2,1000		,00
20/3/2020	2,1000	2,94%	2,2200	2,2200	2,1000	665	1.399,30
19/3/2020	2,0400	-2,86%	2,2600	2,2600	2,0200	806	1.714,06
18/3/2020	2,1000	0,96%	2,1000	2,1000	2,1000	20	42,00
17/3/2020	2,0800	4,00%	2,0800	2,0800	2,0800	20	41,60
16/3/2020	2,0000	-9,91%	2,0000	2,0800	2,0000	1.065	2.133,40
13/3/2020	2,2200	3,74%	2,1400	2,2200	2,1400	270	594,20
12/3/2020	2,1400	-7,76%	2,2800	2,2800	2,1000	839	1.797,68
11/3/2020	2,3200	1,75%	2,2800	2,3200	2,2800	703	1.618,08
10/3/2020	2,2800	0,88%	2,3000	2,3800	2,0400	6.787	15.419,06
09/3/2020	2,2600	-13,08%	2,3400	2,4800	2,1200	7.222	16.675,64
06/3/2020	2,6000	-12,16%	2,9400	2,9400	2,5200	3.752	9.995,24
05/3/2020	2,9600	-1,33%	3,0000	3,0000	2,7000	1.223	3.424,58
04/3/2020	3,0000	3,45%	3,1000	3,1000	2,9800	131	391,70
03/3/2020	2,9000	6,62%	2,7600	2,9600	2,7200	3.924	11.082,12
28/2/2020	2,7200	-3,55%	2,6400	2,7600	2,6000	2.369	6.265,10
27/2/2020	2,8200	-5,37%	2,9600	2,9800	2,8000	3.210	9.091,40
26/2/2020	2,9800	-0,67%	2,9200	2,9800	2,9200	1.610	4.750,20
25/2/2020	3,0000	-0,66%	3,0000	3,0400	2,8800	1.830	5.409,00
24/2/2020	3,0200	-8,48%	3,2200	3,2200	2,9800	5.942	17.962,00
21/2/2020	3,3000	-3,51%	3,4000	3,4200	3,2800	5.330	17.793,16
20/2/2020	3,4200	-3,93%	3,4400	3,5000	3,3800	2.341	7.984,32
19/2/2020	3,5600	1,14%	3,5200	3,5600	3,5200	350	1.242,00
18/2/2020	3,5200	0,00%	3,4400	3,5400	3,4200	5.388	18.635,12
17/2/2020	3,5200	0,57%	3,5000	3,5200	3,5000	151	528,72
14/2/2020	3,5000	0,00%	3,5000	3,5000	3,4600	855	2.992,30
13/2/2020	3,5000	0,00%	3,5000	3,5000	3,5000	10	35,00
12/2/2020	3,5000	-1,69%	3,4800	3,5200	3,4600	1.900	6.611,32
11/2/2020	3,5600	1,71%	3,5600	3,5600	3,5600	50	178,00
10/2/2020	3,5000	0,00%	3,5000	3,5000	3,4000	3.008	10.471,60
07/2/2020	3,5000	-2,23%	3,5800	3,6000	3,5000	2.038	7.219,32
06/2/2020	3,5800	-2,19%	3,5200	3,6400	3,4600	535	1.864,62
05/2/2020	3,6600	0,00%	3,5000	3,6600	3,5000	557	1.983,82
04/2/2020	3,6600	0,00%	3,6400	3,6600	3,6400	40	145,80
03/2/2020	3,6600	2,81%	3,5000	3,6600	3,5000	472	1.693,72
31/1/2020	3,5600	-5,32%	3,6600	3,6600	3,5400	410	1.481,50
30/1/2020	3,7600	1,08%	3,6800	3,7600	3,6800	2.320	8.640,40
29/1/2020	3,7200	2,20%	3,6400	3,7600	3,6400	5.645	20.877,10
28/1/2020	3,6400	1,11%	3,5200	3,6600	3,5200	3.160	11.477,40
27/1/2020	3,6000	0,00%	3,5200	3,6200	3,5000	3.341	11.920,56
24/1/2020	3,6000	2,27%	3,5200	3,6200	3,5000	5.653	20.126,82
23/1/2020	3,5200	-1,12%	3,5200	3,5200	3,5000	615	2.164,60
22/1/2020	3,5600	-1,66%	3,5400	3,6000	3,5000	5.726	20.252,32
21/1/2020	3,6200	-1,63%	3,6800	3,7000	3,6200	955	3.488,24
20/1/2020	3,6800	2,22%	3,6400	3,7200	3,6000	8.145	29.687,56
17/1/2020	3,6000	-1,64%	3,5800	3,6200	3,4600	2.190	7.833,30
16/1/2020	3,6600	0,00%	3,6600	3,6600	3,6600	115	420,90
15/1/2020	3,6600	0,55%	3,6400	3,7400	3,6000	3.040	11.181,00
14/1/2020	3,6400	2,25%	3,5000	3,6600	3,5000	2.760	9.879,60
13/1/2020	3,5600	-1,11%	3,4000	3,6400	3,4000	4.486	15.925,62
10/1/2020	3,6000	0,00%	3,6000	3,6000	3,6000		,00
09/1/2020	3,6000	-0,55%	3,6600	3,6600	3,5000	483	1.728,00
08/1/2020	3,6200	0,00%	3,6000	3,6200	3,5600	351	1.262,86
07/1/2020	3,6200	-2,16%	3,6000	3,6400	3,6000	2.270	8.179,60
03/1/2020	3,7000	0,00%	3,6400	3,7000	3,6000	270	985,00
02/1/2020	3,7000	0,00%	3,7000	3,7200	3,6200	2.265	8.315,74
31/12/2019	3,7000	-7,04%	3,9800	3,9800	3,6400	2.390	8.864,76
30/12/2019	3,9800	8,15%	3,6000	4,0000	3,5600	207	785,76
27/12/2019	3,6800	0,55%	3,7600	3,7800	3,6000	3.015	11.079,90
23/12/2019	3,6600	-1,08%	3,6600	3,6800	3,5400	2.626	9.539,06
20/12/2019	3,7000	-4,15%	3,6000	3,8000	3,5400	1.850	6.650,40
19/12/2019	3,8600	0,00%	3,8600	3,8600	3,8600		,00
18/12/2019	3,8600	-1,53%	3,8600	3,8600	3,8600	230	887,80
17/12/2019	3,9200	-3,45%	3,7400	3,9200	3,7200	380	1.434,00
16/12/2019	4,0600	0,00%	4,0600	4,0600	4,0600		,00
13/12/2019	4,0600	0,00%	4,0000	4,3800	3,8600	5.308	20.777,82
12/12/2019	4,0600	0,00%	4,0600	4,0600	4,0600		,00
11/12/2019	4,0600	0,00%	3,8000	4,0600	3,8000	271	1.048,26
10/12/2019	4,0600	1,50%	4,0600	4,0600	4,0600	4	16,24
09/12/2019	4,0000	-2,44%	4,0000	4,0000	3,7600	1.003	3.916,04
06/12/2019	4,1000	5,67%	4,0000	4,1000	4,0000	2	8,10
05/12/2019	3,8800	0,00%	4,1200	4,2200	3,8200	1.434	5.747,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΒΡΟΦ	3,3300	6,05 %	0,1900	24.584
QLCO	6,5400	3,97 %	0,2500	115.122
ΟΛΘ	36,9000	3,07 %	1,1000	3.606
ΔΑΑ	10,8600	3,04 %	0,3200	390.380
ΤΖΚΑ	1,3800	2,99 %	0,0400	8.769
ΓΚΜΕΖΖ	0,4530	2,84 %	0,0125	187.310
ΑΒΑΞ	2,8850	2,67 %	0,0750	369.922
CENER	15,8800	2,45 %	0,3800	464.736
ΕΕΕ	44,5000	2,39 %	1,0400	113.964
ΦΑΙΣ	3,3450	2,29 %	0,0750	45.582

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,7780	-5,43 %	-0,1020	1.790.241
ΧΑΙΔΕ	0,7400	-4,52 %	-0,0350	619
ΜΟΥΖΚ	0,5800	-3,33 %	-0,0200	2.669
ΚΑΙΡΟΜΕΖ	0,4250	-3,30 %	-0,0145	719.592
ΝΤΟΤΣΟΦΤ	27,8000	-2,80 %	-0,8000	788
ΜΟΤΟ	2,5300	-2,69 %	-0,0700	82.217
ΒΟΣΥΣ	2,2800	-2,56 %	-0,0600	1.445
ΠΕΡΦ	8,0600	-2,30 %	-0,1900	35.804
ΔΟΜΙΚ	2,2500	-2,17 %	-0,0500	48.873
ΔΑΙΟΣ	7,1500	-2,05 %	-0,1500	1.150

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4750	-0,52 %	-0,0180	81.066.076
ΕΤΕ	13,4200	1,51 %	0,2000	57.413.140
ΑΛΦΑ	3,4940	1,28 %	0,0440	40.878.354
MTLN	42,1600	-0,52 %	-0,2200	30.695.390
ΟΠΑΠ	18,4400	0,55 %	0,1000	27.322.390
ΜΠΕΛΑ	27,7600	1,54 %	0,4200	19.733.071
ΔΕΗ	17,8500	0,11 %	0,0200	16.858.904
ΙΝΛΟΤ	1,0380	0,00 %	0,0000	16.324.443
ΟΤΕ	16,7200	-0,65 %	-0,1100	12.828.132
TITC	49,6500	0,61 %	0,3000	10.584.068

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4750	-0,52 %	23.174.404	81,07εκ.
ΙΝΛΟΤ	1,0380	0,00 %	15.687.466	16,32εκ.
ΑΛΦΑ	3,4940	1,28 %	11.698.393	40,88εκ.
ΕΤΕ	13,4200	1,51 %	4.296.504	57,41εκ.
ΕΛΛΑΚΤΩΡ	1,7780	-5,43 %	1.790.241	3,23εκ.
ΟΠΑΠ	18,4400	0,55 %	1.484.696	27,32εκ.
BOCHGR	8,0000	0,00 %	1.177.752	9,42εκ.
ΔΕΗ	17,8500	0,11 %	943.577	16,86εκ.
ΟΤΕ	16,7200	-0,65 %	766.361	12,83εκ.
MTLN	42,1600	-0,52 %	728.825	30,70εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΟΤ	1,0380	0,00 %	15.687.466	0,84 %
ΕΥΡΩΒ	3,4750	-0,52 %	23.174.404	0,64 %
ΦΡΛΚ	4,2650	0,35 %	281.768	0,55 %
ΜΠΕΛΑ	27,7600	1,54 %	711.872	0,53 %
ΕΛΛΑΚΤΩΡ	1,7780	-5,43 %	1.790.241	0,51 %
MTLN	42,1600	-0,52 %	728.825	0,51 %
ΑΛΦΑ	3,4940	1,28 %	11.698.393	0,51 %
ΕΤΕ	13,4200	1,51 %	4.296.504	0,47 %
ΟΠΑΠ	18,4400	0,55 %	1.484.696	0,40 %
ΙΝΤΕΚ	6,2200	0,97 %	193.227	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,3300	6,05 %	24.584	8,28 %
ΕΛΛΑΚΤΩΡ	1,7780	-5,43 %	1.790.241	7,02 %
TREK	2,7950	-1,22 %	10.601	6,36 %
ΝΑΚΑΣ	3,7800	0,00 %	178	6,35 %
ΝΤΟΤΣΟΦΤ	27,8000	-2,80 %	788	6,29 %
ΚΑΙΡΟΜΕΖ	0,4250	-3,30 %	719.592	6,26 %
ΔΟΜΙΚ	2,2500	-2,17 %	48.873	6,09 %
ΔΡΟΜΕ	0,3730	1,91 %	5.648	5,74 %
QLCO	6,5400	3,97 %	115.122	5,72 %
ΟΛΘ	36,9000	3,07 %	3.606	5,03 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%