Συνεχης ενημερωση

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

8,8200 €

0,0200 (0,23%)

Άνοιγμα 8,8400
Υψηλό 8,8800
Χαμηλό 8,8200

Όγκος 4.280
Τζίρος 37.906 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/6/2023	8,5200	1,19%	8,5400	8,6000	8,5000	7.234	61.723,42
02/6/2023	8,4200	0,48%	8,4200	8,4400	8,3600	8.930	75.237,40
01/6/2023	8,3800	-0,71%	8,4800	8,5400	8,3800	9.114	77.048,80
31/5/2023	8,4400	1,69%	8,3200	8,4600	8,3200	6.955	58.404,80
30/5/2023	8,3000	1,22%	8,1800	8,3200	8,1800	15.097	124.394,56
29/5/2023	8,2000	2,24%	8,1000	8,2000	8,0600	9.478	77.019,18
26/5/2023	8,0200	-1,72%	8,1600	8,2600	8,0200	12.921	105.658,54
25/5/2023	8,1600	2,00%	7,9600	8,2000	7,9600	23.313	189.643,36
24/5/2023	8,0000	0,00%	7,9800	8,1000	7,8800	11.854	95.077,84
23/5/2023	8,0000	1,27%	7,9600	8,0400	7,9400	22.839	182.669,30
22/5/2023	7,9000	1,80%	7,8000	7,9400	7,7600	22.935	179.656,50
19/5/2023	7,7600	1,31%	7,6600	7,7600	7,6600	11.122	85.641,40
18/5/2023	7,6600	1,32%	7,6000	7,6600	7,5600	10.245	78.024,92
17/5/2023	7,5600	1,61%	7,4600	7,5800	7,4400	15.004	112.695,48
16/5/2023	7,4400	-0,53%	7,4600	7,5000	7,4200	14.322	107.039,46
15/5/2023	7,4800	0,81%	7,4800	7,5400	7,4200	18.484	138.046,86
12/5/2023	7,4200	0,82%	7,2600	7,5000	7,2600	16.344	120.109,04
11/5/2023	7,3600	0,82%	7,3600	7,3800	7,3000	15.388	113.239,32
10/5/2023	7,3000	-0,27%	7,3200	7,4200	7,2600	10.289	75.940,88
09/5/2023	7,3200	-1,08%	7,4400	7,4600	7,3000	5.333	39.477,36
08/5/2023	7,4000	-0,80%	7,4400	7,4600	7,3800	6.409	47.594,56
05/5/2023	7,4600	0,00%	7,4600	7,4800	7,4200	6.438	47.925,88
04/5/2023	7,4600	-0,27%	7,4800	7,5000	7,4200	6.320	47.187,60
03/5/2023	7,4800	0,27%	7,4800	7,4800	7,4400	5.065	37.823,60
02/5/2023	7,4600	0,00%	7,4000	7,5000	7,4000	4.160	31.040,78
28/4/2023	7,4600	-0,27%	7,4800	7,5000	7,4200	9.200	68.635,20
27/4/2023	7,4800	0,54%	7,4600	7,5000	7,4600	8.080	60.464,80
26/4/2023	7,4400	-0,27%	7,4800	7,4800	7,4200	9.081	67.694,66
25/4/2023	7,4600	1,36%	7,4000	7,5000	7,4000	11.701	87.164,04
24/4/2023	7,3600	3,95%	7,1200	7,4800	7,1000	28.239	204.656,04
21/4/2023	7,0800	1,72%	7,0000	7,1600	6,9400	30.132	211.705,64
20/4/2023	6,9600	-0,29%	6,9600	6,9800	6,9000	6.763	47.080,16
19/4/2023	6,9800	0,87%	6,9400	6,9800	6,8600	9.468	65.607,90
18/4/2023	6,9200	0,29%	7,0000	7,0400	6,8400	12.024	83.368,54
13/4/2023	6,9000	0,29%	6,8600	6,9000	6,8600	12.219	84.214,10
12/4/2023	6,8800	0,29%	6,9000	6,9400	6,8400	13.499	93.023,96
11/4/2023	6,8600	0,00%	6,8800	6,9400	6,8000	17.348	119.376,16
07/4/2023	6,8600	0,00%	6,8600	6,9000	6,8600	8.684	59.625,20
06/4/2023	6,8600	0,29%	6,8600	6,9000	6,8600	8.684	59.625,20
05/4/2023	6,8400	-0,29%	6,8400	6,8400	6,8000	2.771	18.944,22
04/4/2023	6,8600	0,88%	6,8400	6,8600	6,8000	14.401	98.599,64
03/4/2023	6,8000	0,00%	6,7800	6,9000	6,7800	13.918	94.998,90
31/3/2023	6,8000	0,89%	6,7600	6,8000	6,7200	15.379	103.909,42
30/3/2023	6,7400	0,90%	6,7200	6,8000	6,6400	26.940	181.045,40
29/3/2023	6,6800	-0,30%	6,7000	6,7200	6,6400	21.213	141.950,22
28/3/2023	6,7000	2,13%	6,5400	6,7000	6,5400	30.527	202.964,24
27/3/2023	6,5600	0,31%	6,4600	6,6000	6,3200	18.210	119.251,98
24/3/2023	6,5400	0,00%	6,5400	6,5600	6,3200	21.799	141.938,00
23/3/2023	6,5400	0,31%	6,5200	6,5600	6,4600	33.046	215.474,08
22/3/2023	6,5200	0,00%	6,5200	6,5400	6,5000	4.950	32.267,00
21/3/2023	6,5200	0,00%	6,5000	6,5400	6,5000	10.980	71.523,60
20/3/2023	6,5200	0,31%	6,4800	6,5200	6,4400	9.999	64.943,80
17/3/2023	6,5000	2,52%	6,3600	6,5400	6,3600	14.750	94.857,00
16/3/2023	6,3400	-2,46%	6,5000	6,5000	6,3000	10.900	70.144,68
15/3/2023	6,5000	-0,61%	6,4800	6,5400	6,3600	10.092	65.631,32
14/3/2023	6,5400	3,48%	6,3600	6,5600	6,3600	20.588	133.567,62
13/3/2023	6,3200	-2,47%	6,5000	6,5000	6,2000	19.266	122.257,66
10/3/2023	6,4800	0,00%	6,4000	6,5400	6,3600	13.363	86.283,14
09/3/2023	6,4800	0,31%	6,4600	6,5400	6,4200	33.177	215.274,32
08/3/2023	6,4600	3,19%	6,2800	6,5800	6,2800	34.494	221.463,88
07/3/2023	6,2600	0,00%	6,3000	6,4200	6,2400	11.100	70.270,76
06/3/2023	6,2600	-1,88%	6,4000	6,4000	6,2400	17.410	110.300,88
03/3/2023	6,3800	0,31%	6,3600	6,5400	6,3400	36.338	233.237,14
02/3/2023	6,3600	-0,31%	6,3600	6,3800	6,2400	15.752	99.373,64
01/3/2023	6,3800	0,95%	6,3800	6,3800	6,3200	13.220	84.165,42
28/2/2023	6,3200	0,32%	6,3000	6,4000	6,3000	12.137	76.690,58
24/2/2023	6,3000	-0,63%	6,3000	6,3200	6,2600	20.591	129.531,28
23/2/2023	6,3400	1,93%	6,2400	6,3400	6,2400	19.976	125.333,60
22/2/2023	6,2200	-0,96%	6,2800	6,3200	6,2200	12.317	77.257,40
21/2/2023	6,2800	-0,32%	6,3000	6,3000	6,2800	8.081	50.773,70
20/2/2023	6,3000	0,00%	6,2800	6,3200	6,2800	10.005	62.943,38
17/2/2023	6,3000	0,32%	6,2800	6,3200	6,2800	9.470	59.594,00
16/2/2023	6,2800	0,32%	6,2600	6,3000	6,2600	7.170	44.971,88
15/2/2023	6,2600	0,00%	6,2400	6,3000	6,2400	13.296	83.251,88
14/2/2023	6,2600	0,97%	6,2200	6,2600	6,1800	15.470	96.193,80
13/2/2023	6,2000	0,65%	6,1600	6,2600	6,0400	18.716	115.600,94
10/2/2023	6,1600	0,00%	6,1400	6,1800	6,1000	9.366	57.617,16
09/2/2023	6,1600	0,33%	6,1600	6,1800	6,1000	8.365	51.453,50
08/2/2023	6,1400	-0,32%	6,1800	6,1800	6,1000	12.011	73.844,56
07/2/2023	6,1600	0,33%	6,1600	6,1800	6,1000	9.517	58.495,84
06/2/2023	6,1400	-0,65%	6,1600	6,1800	6,1200	5.598	34.462,64
03/2/2023	6,1800	1,31%	6,1400	6,2000	6,1000	9.029	55.403,12
02/2/2023	6,1000	0,00%	6,1600	6,2000	5,9800	11.498	70.288,20
01/2/2023	6,1000	-0,33%	6,1600	6,1600	6,0400	4.820	29.456,80
31/1/2023	6,1200	0,33%	6,1000	6,2200	6,0600	6.158	37.772,84
30/1/2023	6,1000	0,00%	6,1200	6,1800	6,0800	7.027	43.169,20
27/1/2023	6,1000	-0,33%	6,1600	6,1800	6,0800	6.315	38.770,76
26/1/2023	6,1200	0,00%	6,1200	6,1800	6,0600	9.211	56.270,50
25/1/2023	6,1200	-1,29%	6,1800	6,1800	6,0800	7.900	48.441,90
24/1/2023	6,2000	0,65%	6,1800	6,2400	6,1000	15.812	97.724,06
23/1/2023	6,1600	3,01%	6,0400	6,1800	6,0400	9.640	58.897,60
20/1/2023	5,9800	-1,64%	6,1000	6,1200	5,9000	13.080	78.272,50
19/1/2023	6,0800	-1,94%	6,2000	6,2000	6,0000	6.370	38.644,40
18/1/2023	6,2000	0,32%	6,2000	6,2200	6,1200	7.460	46.207,00
17/1/2023	6,1800	0,65%	6,1200	6,2000	6,1200	6.041	37.165,14
16/1/2023	6,1400	0,33%	6,1200	6,2200	6,1200	5.501	33.902,14
13/1/2023	6,1200	-0,65%	6,1600	6,2000	6,0800	8.100	49.672,80
12/1/2023	6,1600	0,65%	6,1600	6,1800	6,1200	5.020	30.899,80
11/1/2023	6,1200	-0,65%	6,1600	6,1800	6,1200	6.167	37.896,68
10/1/2023	6,1600	0,00%	6,1600	6,1800	6,1200	3.970	24.477,20
09/1/2023	6,1600	0,00%	6,1600	6,2400	6,1000	8.667	53.374,68
05/1/2023	6,1600	-1,28%	6,2200	6,2400	6,0600	7.535	46.442,60
04/1/2023	6,2400	0,00%	6,2600	6,2800	6,2000	4.140	25.847,90
03/1/2023	6,2400	1,96%	6,1600	6,3000	6,1200	10.574	65.678,84
02/1/2023	6,1200	2,00%	6,0400	6,2000	6,0400	6.686	40.940,76
30/12/2022	6,0000	1,69%	5,9600	6,0400	5,9400	12.340	73.981,30
29/12/2022	5,9000	0,68%	5,8200	5,9400	5,7400	7.280	42.453,00
28/12/2022	5,8600	-1,01%	5,9400	5,9800	5,8200	6.225	36.703,22
27/12/2022	5,9200	2,42%	5,8600	5,9800	5,8600	12.154	72.215,58
23/12/2022	5,7800	0,35%	5,7200	5,8200	5,7200	3.852	22.223,44
22/12/2022	5,7600	2,86%	5,6400	5,8200	5,5600	17.264	97.723,48
21/12/2022	5,6000	0,72%	5,5600	5,6400	5,5000	6.587	36.835,06
20/12/2022	5,5600	1,09%	5,5400	5,5600	5,4600	5.003	27.605,90
19/12/2022	5,5000	0,00%	5,4000	5,5200	5,3600	6.654	36.396,22
16/12/2022	5,5000	0,00%	5,5000	5,5000	5,3000	15.221	82.229,82
15/12/2022	5,5000	-1,08%	5,5800	5,5800	5,4800	6.527	36.241,36
14/12/2022	5,5600	0,00%	5,6000	5,6400	5,5200	7.114	39.767,02
13/12/2022	5,5600	0,72%	5,5600	5,6000	5,5400	5.420	30.293,20
12/12/2022	5,5200	-1,43%	5,6000	5,6600	5,5200	5.785	32.456,30
09/12/2022	5,6000	1,08%	5,5800	5,6200	5,5600	4.370	24.465,60
08/12/2022	5,5400	-0,72%	5,5600	5,5800	5,5400	4.792	26.659,56
07/12/2022	5,5800	1,45%	5,5400	5,5800	5,5400	6.170	34.297,00
06/12/2022	5,5000	-1,08%	5,5800	5,6000	5,5000	9.110	50.365,60
05/12/2022	5,5600	-0,71%	5,6000	5,6000	5,5600	4.625	25.798,00
02/12/2022	5,6000	0,00%	5,6000	5,6400	5,5400	5.914	33.143,96
01/12/2022	5,6000	0,00%	5,6400	5,6600	5,5600	5.380	30.261,60
30/11/2022	5,6000	0,36%	5,6400	5,6600	5,6000	6.310	35.564,40
29/11/2022	5,5800	-0,71%	5,6600	5,7000	5,5800	6.082	34.298,80
28/11/2022	5,6200	0,36%	5,6000	5,7400	5,6000	8.057	45.724,40
25/11/2022	5,6000	-1,75%	5,7200	5,7600	5,6000	15.290	86.543,80
24/11/2022	5,7000	1,06%	5,6000	5,7200	5,6000	4.030	22.935,20
23/11/2022	5,6400	1,08%	5,6000	5,6800	5,6000	5.931	33.470,84
22/11/2022	5,5800	-0,36%	5,6200	5,6600	5,5800	7.190	40.499,80
21/11/2022	5,6000	1,08%	5,5800	5,6600	5,5800	8.289	46.606,96
18/11/2022	5,5400	1,09%	5,6000	5,6600	5,4800	6.850	38.366,00
17/11/2022	5,4800	-2,49%	5,6600	5,7000	5,4400	12.164	67.854,66
16/11/2022	5,6200	-1,75%	5,7600	5,7600	5,6200	8.969	50.950,16
15/11/2022	5,7200	0,00%	5,7200	5,7400	5,6600	7.073	40.410,98
14/11/2022	5,7200	0,35%	5,7400	5,8200	5,7200	7.343	42.356,98
11/11/2022	5,7000	-1,72%	5,8200	5,8200	5,6400	7.222	41.401,82
10/11/2022	5,8000	0,69%	5,7000	5,8400	5,6600	8.637	49.723,74
09/11/2022	5,7600	5,11%	5,6800	5,7600	5,6400	24.013	136.888,56
08/11/2022	5,4800	-1,79%	5,5800	5,5800	5,3600	7.599	41.653,08
07/11/2022	5,5800	-0,71%	5,6400	5,6400	5,3400	16.902	93.183,50
04/11/2022	5,6200	2,18%	5,5200	5,6200	5,5200	6.024	33.667,96
03/11/2022	5,5000	-0,72%	5,5400	5,6400	5,4400	17.256	95.681,12
02/11/2022	5,5400	1,84%	5,5000	5,6000	5,5000	7.298	40.501,48
01/11/2022	5,4400	0,37%	5,4800	5,5200	5,4000	10.754	58.578,12
31/10/2022	5,4200	1,12%	5,4000	5,4600	5,3800	5.572	30.228,58
27/10/2022	5,3600	0,37%	5,3000	5,4000	5,3000	3.720	19.947,60
26/10/2022	5,3400	0,00%	5,3600	5,4000	5,3000	7.500	40.145,40
25/10/2022	5,3400	1,14%	5,3000	5,3800	5,2600	10.312	54.838,64
24/10/2022	5,2800	5,18%	5,0400	5,3200	5,0400	12.467	64.436,90
21/10/2022	5,0200	0,40%	5,0000	5,0600	4,9800	7.318	36.702,64
20/10/2022	5,0000	1,21%	4,9600	5,0200	4,9000	7.796	38.623,02
19/10/2022	4,9400	-2,37%	5,0600	5,1000	4,9400	3.340	16.861,60
18/10/2022	5,0600	1,61%	5,0400	5,0800	4,9800	8.043	40.477,90
17/10/2022	4,9800	0,40%	4,9700	5,0200	4,9300	4.860	24.220,62
14/10/2022	4,9600	1,22%	4,9500	4,9800	4,9200	3.996	19.823,26
13/10/2022	4,9000	0,41%	4,8900	4,9400	4,8700	5.770	28.312,53
12/10/2022	4,8800	1,67%	4,8000	4,9000	4,7800	6.335	30.564,88
11/10/2022	4,8000	0,00%	4,8300	4,8300	4,7200	10.029	47.950,55
10/10/2022	4,8000	-3,61%	4,9800	4,9800	4,8000	12.139	59.290,18
07/10/2022	4,9800	-0,20%	5,0000	5,0000	4,9400	2.990	14.905,82
06/10/2022	4,9900	0,00%	5,0200	5,0200	4,9500	4.521	22.659,17
05/10/2022	4,9900	0,20%	4,9400	5,0200	4,9400	5.390	26.900,70
04/10/2022	4,9800	-0,80%	5,0000	5,0600	4,9400	9.222	46.057,66
03/10/2022	5,0200	0,40%	5,0400	5,1000	4,9000	17.949	89.563,42
30/9/2022	5,0000	0,00%	5,0400	5,0400	5,0000	3.501	17.641,84
29/9/2022	5,0000	-1,57%	5,0800	5,1600	4,9500	5.329	26.777,11
28/9/2022	5,0800	0,79%	5,0400	5,0800	4,9600	4.785	24.096,84
27/9/2022	5,0400	-0,79%	5,0800	5,1000	4,9600	7.249	36.605,12
26/9/2022	5,0800	-0,78%	5,1800	5,1800	5,0000	5.667	28.925,18
23/9/2022	5,1200	-0,39%	5,1400	5,1800	5,1000	6.097	31.295,52
22/9/2022	5,1400	-0,39%	5,1800	5,1800	5,0000	8.750	44.499,30
21/9/2022	5,1600	-2,27%	5,2800	5,2800	5,1000	7.918	40.889,74
20/9/2022	5,2800	-0,38%	5,3000	5,3600	5,2400	4.680	24.908,80
19/9/2022	5,3000	0,38%	5,3000	5,3400	5,3000	3.365	17.858,80
16/9/2022	5,2800	-1,12%	5,3400	5,3600	5,2800	5.917	31.528,84
15/9/2022	5,3400	0,38%	5,3200	5,3800	5,3000	10.450	55.735,00
14/9/2022	5,3200	0,38%	5,2400	5,3400	5,2400	4.520	24.015,32
13/9/2022	5,3000	-0,38%	5,3400	5,3600	5,1600	7.150	37.803,68
12/9/2022	5,3200	0,00%	5,3000	5,3800	5,2600	8.555	45.509,84
09/9/2022	5,3200	0,38%	5,3400	5,3600	5,3000	5.310	28.333,10
08/9/2022	5,3000	2,71%	5,2600	5,3400	5,2200	8.566	44.974,84
07/9/2022	5,1600	-3,37%	5,3000	5,3400	5,1600	7.423	39.029,12
06/9/2022	5,3400	0,75%	5,3800	5,3800	5,3000	4.930	26.368,60
05/9/2022	5,3000	-1,85%	5,3600	5,4600	5,3000	8.160	43.646,90
02/9/2022	5,4000	-0,74%	5,4800	5,4800	5,3000	7.472	40.197,98
01/9/2022	5,4400	-1,09%	5,4800	5,5000	5,4000	6.303	34.390,26
31/8/2022	5,5000	0,36%	5,5000	5,5800	5,4800	4.288	23.698,90
30/8/2022	5,4800	1,48%	5,5000	5,5000	5,4000	5.695	30.993,60
29/8/2022	5,4000	-2,53%	5,4600	5,4600	5,3200	7.021	37.976,76
26/8/2022	5,5400	2,59%	5,4800	5,6600	5,4000	28.796	157.777,98
25/8/2022	5,4000	0,00%	5,3600	5,4800	5,3400	4.680	25.236,26
24/8/2022	5,4000	-0,74%	5,4200	5,4600	5,3800	6.930	37.535,92
23/8/2022	5,4400	-1,09%	5,5200	5,5200	5,4200	4.630	25.363,00
22/8/2022	5,5000	-1,08%	5,5000	5,5200	5,4600	3.894	21.406,04
19/8/2022	5,5600	0,72%	5,5600	5,5800	5,5000	4.693	25.992,60
18/8/2022	5,5200	-1,08%	5,5600	5,5600	5,5000	3.090	17.133,36
17/8/2022	5,5800	1,45%	5,5000	5,5800	5,4800	7.594	41.929,94
16/8/2022	5,5000	0,00%	5,4800	5,5600	5,4200	7.561	41.456,74
12/8/2022	5,5000	-0,36%	5,4800	5,5200	5,4600	4.364	23.990,94
11/8/2022	5,5200	-1,43%	5,6000	5,6600	5,4400	10.671	59.167,28
10/8/2022	5,6000	-2,78%	5,7000	5,7400	5,4400	19.083	105.867,64
09/8/2022	5,7600	-1,37%	5,8400	5,9000	5,7200	5.238	30.593,32
08/8/2022	5,8400	1,39%	5,8000	5,9200	5,7600	5.300	30.954,80
05/8/2022	5,7600	-3,03%	6,0000	6,0000	5,7000	5.620	32.976,68
04/8/2022	5,9400	-0,34%	6,0400	6,0400	5,9200	2.395	14.351,84
03/8/2022	5,9600	2,05%	5,8800	6,0200	5,8800	7.374	43.743,92
02/8/2022	5,8400	-0,34%	5,9200	5,9200	5,8000	4.760	27.772,20
01/8/2022	5,8600	3,53%	5,6800	5,8600	5,6800	6.060	34.847,54
29/7/2022	5,6600	0,71%	5,6200	5,6600	5,5800	3.751	21.140,48
28/7/2022	5,6200	1,08%	5,6000	5,6400	5,5400	2.661	14.849,46
27/7/2022	5,5600	0,36%	5,5800	5,5800	5,5600	3.950	21.987,00
26/7/2022	5,5400	0,00%	5,5800	5,6000	5,5400	3.146	17.555,50
25/7/2022	5,5400	0,36%	5,5000	5,5800	5,4800	5.000	27.618,70
22/7/2022	5,5200	2,22%	5,5000	5,5200	5,4600	4.755	26.156,40
21/7/2022	5,4000	-2,17%	5,5400	5,5600	5,4000	5.979	32.836,02
20/7/2022	5,5200	0,73%	5,5200	5,5600	5,4800	5.320	29.343,44
19/7/2022	5,4800	1,48%	5,4400	5,5000	5,4000	3.160	17.196,88
18/7/2022	5,4000	0,00%	5,5000	5,5000	5,3400	4.885	26.488,10
15/7/2022	5,4000	1,89%	5,4800	5,4800	5,3400	3.690	20.035,50
14/7/2022	5,3000	-2,57%	5,4600	5,4600	5,2800	4.036	21.823,70
13/7/2022	5,4400	-0,37%	5,5000	5,5000	5,3600	5.066	27.625,32
12/7/2022	5,4600	1,11%	5,4000	5,5000	5,4000	4.045	22.107,78
11/7/2022	5,4000	-3,23%	5,6400	5,6400	5,3600	5.365	29.713,42
08/7/2022	5,5800	0,72%	5,5600	5,6200	5,5400	5.560	31.007,70
07/7/2022	5,5400	2,59%	5,6000	5,6000	5,4200	5.585	30.808,10
06/7/2022	5,4000	0,75%	5,4600	5,4800	5,3800	8.190	44.577,20
05/7/2022	5,3600	-4,29%	5,6800	5,6800	5,3400	10.749	58.571,70
04/7/2022	5,6000	-0,71%	5,7800	5,7800	5,5600	5.480	31.305,64
01/7/2022	5,6400	1,44%	5,6400	5,6600	5,5600	4.998	28.198,08
30/6/2022	5,5600	-1,07%	5,8800	5,8800	5,5000	6.295	35.419,30
29/6/2022	5,6200	-1,40%	6,0800	6,0800	5,5800	2.488	14.114,64
28/6/2022	5,7000	0,00%	5,7400	5,7400	5,6000	3.707	21.102,86
27/6/2022	5,7000	1,06%	5,7400	5,7600	5,6600	6.860	39.116,80
24/6/2022	5,6400	-0,70%	5,7600	5,8000	5,5600	9.401	53.505,80
23/6/2022	5,6800	0,00%	5,7600	5,7800	5,6000	9.341	53.118,98
22/6/2022	5,6800	-1,39%	5,7800	5,8600	5,6800	4.913	28.285,20
21/6/2022	5,7600	-1,37%	5,8400	5,8400	5,6800	6.357	36.631,06
20/6/2022	5,8400	0,00%	5,8600	5,9200	5,7600	3.945	23.062,90
17/6/2022	5,8400	-2,67%	5,9200	5,9200	5,7400	15.092	87.936,96
16/6/2022	6,0000	-2,91%	6,1600	6,2000	5,9600	25.738	155.181,54
15/6/2022	6,1800	2,66%	6,1600	6,2400	6,1200	13.473	83.306,46
14/6/2022	6,0200	-5,94%	6,1200	6,2400	6,0000	18.971	115.948,46
10/6/2022	6,4000	0,63%	6,4200	6,4200	6,2000	8.306	52.193,62
09/6/2022	6,3600	-3,05%	6,6200	6,6200	6,2600	12.043	77.469,96
08/6/2022	6,5600	2,82%	6,3800	6,5600	6,3800	6.465	42.108,18
07/6/2022	6,3800	-0,31%	6,4600	6,4800	6,3400	5.867	37.663,96
06/6/2022	6,4000	-0,31%	6,6000	6,6000	6,4000	9.731	63.290,86
03/6/2022	6,4200	-0,93%	6,5200	6,6000	6,4000	8.907	57.957,40
02/6/2022	6,4800	-0,92%	6,6200	6,6200	6,4400	8.450	55.399,86
01/6/2022	6,5400	-2,39%	6,5800	6,6400	6,5400	5.493	36.288,28
31/5/2022	6,7000	3,08%	6,3600	6,7000	6,3600	7.007	45.730,10
30/5/2022	6,5000	0,00%	6,4800	6,5600	6,4800	4.035	26.297,30
27/5/2022	6,5000	1,88%	6,5600	6,5600	6,4000	6.525	42.268,50
26/5/2022	6,3800	-0,31%	6,4200	6,4600	6,3600	11.534	73.896,40
25/5/2022	6,4000	0,00%	6,4000	6,4000	6,3400	3.262	20.815,32
24/5/2022	6,4000	0,95%	6,3600	6,4600	6,3000	10.707	68.270,00
23/5/2022	6,3400	0,63%	6,4800	6,5800	6,2800	7.362	47.640,50
20/5/2022	6,3000	0,00%	6,2600	6,3800	6,2400	5.256	33.324,36
19/5/2022	6,3000	-2,78%	6,2600	6,3400	6,2400	7.379	46.372,28
18/5/2022	6,4800	2,86%	6,3000	6,4800	6,1800	14.734	92.906,10
17/5/2022	6,3000	0,00%	6,3800	6,4200	6,1800	9.846	62.211,82
16/5/2022	6,3000	0,32%	6,2800	6,3600	6,0200	15.310	94.900,66
13/5/2022	6,2800	0,32%	6,2600	6,4000	6,1400	13.264	82.845,66
12/5/2022	6,2600	-7,12%	6,7400	6,7400	6,2600	27.731	178.641,72
11/5/2022	6,7400	-3,44%	6,9400	6,9400	6,6200	35.884	242.804,32
10/5/2022	6,9800	-1,13%	7,0600	7,1600	6,9000	13.112	92.018,14
09/5/2022	7,0600	-3,55%	7,3000	7,3800	7,0200	13.090	93.669,56
06/5/2022	7,3200	-3,17%	7,4000	7,5400	7,2800	12.172	90.129,48
05/5/2022	7,5600	-2,07%	7,7000	7,8800	7,4400	16.725	127.051,86
04/5/2022	7,7200	-0,77%	7,7600	7,8000	7,6800	4.956	38.460,84
03/5/2022	7,7800	-2,51%	8,0000	8,0000	7,5000	21.093	162.239,38
29/4/2022	7,9800	0,76%	7,9200	8,0000	7,9200	4.750	37.790,64
28/4/2022	7,9200	1,02%	7,8200	7,9200	7,8200	4.764	37.534,68
27/4/2022	7,8400	-0,25%	7,8600	7,9000	7,7800	8.155	64.081,22
26/4/2022	7,8600	-0,51%	8,0000	8,0000	7,8600	12.965	103.275,18
21/4/2022	7,9000	-1,50%	8,0600	8,1800	7,9000	10.527	84.946,06
20/4/2022	8,0200	0,75%	8,0000	8,1200	7,9400	9.812	78.744,88
19/4/2022	7,9600	-0,25%	7,9800	7,9800	7,8600	6.492	51.469,64
14/4/2022	7,9800	0,25%	8,0200	8,0200	7,8800	7.506	59.756,50
13/4/2022	7,9600	-0,75%	7,9800	8,0200	7,8600	8.304	66.066,78
12/4/2022	8,0200	0,00%	7,9800	8,0600	7,9800	8.738	69.975,98
11/4/2022	8,0200	0,00%	8,0800	8,1000	7,9800	7.650	61.467,20
08/4/2022	8,0200	0,50%	8,0800	8,1000	8,0000	8.513	68.542,32
07/4/2022	7,9800	-0,50%	7,9600	8,0800	7,8800	6.905	55.216,56
06/4/2022	8,0200	0,50%	8,0200	8,0600	7,9200	12.340	98.555,34
05/4/2022	7,9800	-0,50%	8,0600	8,0800	7,9000	13.878	110.855,14
04/4/2022	8,0200	-1,23%	8,0600	8,1200	7,9800	8.144	65.658,60
01/4/2022	8,1200	0,25%	8,0400	8,1400	7,9800	7.023	56.804,02
31/3/2022	8,1000	0,00%	8,1000	8,1000	7,9000	19.790	158.848,50
30/3/2022	8,1000	2,79%	7,8800	8,1000	7,8600	12.314	97.879,66
29/3/2022	7,8800	1,03%	7,8000	7,9400	7,6600	18.804	146.889,66
28/3/2022	7,8000	-2,01%	7,9400	8,0800	7,7400	10.694	84.656,28
25/3/2022	7,9600	0,00%	7,9600	8,0800	7,8200	12.879	101.963,60
24/3/2022	7,9600	-0,50%	7,9600	8,0800	7,8200	12.879	101.963,60
23/3/2022	8,0000	-4,08%	8,5000	8,5000	7,8600	41.872	342.695,22
22/3/2022	8,3400	0,00%	8,4000	8,4200	8,2600	12.965	108.013,18

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%