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
21/3/2022	8,3400	2,96%	8,2000	8,3400	8,1600	23.303	192.709,22
18/3/2022	8,1000	2,53%	7,9800	8,1000	7,9000	18.177	145.642,30
17/3/2022	7,9000	-1,25%	8,0200	8,0200	7,7000	6.715	53.294,78
16/3/2022	8,0000	1,52%	7,9800	8,0000	7,8400	17.697	140.960,60
15/3/2022	7,8800	1,03%	7,7000	7,8800	7,6000	7.315	56.639,60
14/3/2022	7,8000	2,63%	7,7000	7,9000	7,6800	7.779	60.408,74
11/3/2022	7,6000	7,04%	7,1800	7,7400	7,1600	15.986	117.897,92
10/3/2022	7,1000	-0,84%	7,1600	7,2600	7,0200	9.196	65.516,26
09/3/2022	7,1600	1,99%	7,3000	7,3000	7,1000	12.054	86.351,86
08/3/2022	7,0200	-3,84%	7,1800	7,3000	6,9600	12.202	86.464,22
04/3/2022	7,3000	-2,14%	7,4600	7,4600	7,1600	11.056	80.447,82
03/3/2022	7,4600	0,54%	7,5000	7,5200	7,4200	5.298	39.611,00
02/3/2022	7,4200	0,27%	7,3400	7,4200	7,2200	8.088	59.294,98
01/3/2022	7,4000	0,27%	7,4400	7,5000	7,2200	9.173	67.548,98
28/2/2022	7,3800	-2,89%	7,5200	7,5200	7,2000	15.750	115.262,24
25/2/2022	7,6000	4,68%	7,4000	7,6000	7,4000	9.255	69.981,74
24/2/2022	7,2600	-6,92%	7,4000	7,5400	7,2200	19.280	141.597,92
23/2/2022	7,8000	0,00%	7,8000	7,9400	7,8000	10.165	79.684,98
22/2/2022	7,8000	-2,50%	7,8400	8,0000	7,7000	9.635	75.933,62
21/2/2022	8,0000	0,00%	8,0400	8,1000	7,9800	3.776	30.324,40
18/2/2022	8,0000	-2,20%	8,2200	8,2600	7,9600	12.121	98.237,70
17/2/2022	8,1800	1,24%	8,0800	8,2400	8,0800	17.787	144.947,64
16/2/2022	8,0800	4,94%	7,7200	8,1000	7,7200	29.072	232.354,06
15/2/2022	7,7000	4,62%	7,3800	7,7000	7,3800	25.252	190.580,38
14/2/2022	7,3600	-1,34%	7,4400	7,4400	7,1000	12.638	91.319,22
11/2/2022	7,4600	1,63%	7,3400	7,5000	7,3200	9.211	68.143,50
10/2/2022	7,3400	1,10%	7,2600	7,3400	7,2200	6.088	44.399,46
09/2/2022	7,2600	-0,27%	7,2800	7,3400	7,1800	6.049	43.907,16
08/2/2022	7,2800	-0,27%	7,3200	7,3200	7,1400	3.298	23.988,30
07/2/2022	7,3000	-1,35%	7,4600	7,4800	7,3000	4.201	31.118,86
04/2/2022	7,4000	0,54%	7,3800	7,4200	7,3200	6.224	45.906,40
03/2/2022	7,3600	0,27%	7,3000	7,3800	7,3000	5.558	40.797,26
02/2/2022	7,3400	0,82%	7,3200	7,3400	7,2600	6.215	45.416,62
01/2/2022	7,2800	2,54%	7,1000	7,2800	7,1000	9.645	69.467,86
31/1/2022	7,1000	-2,74%	7,3600	7,3600	7,0600	16.286	116.471,12
28/1/2022	7,3000	-1,88%	7,4200	7,4200	7,1000	13.933	100.431,40
27/1/2022	7,4400	0,27%	7,4200	7,4400	7,3000	5.700	42.232,54
26/1/2022	7,4200	1,37%	7,3200	7,4800	7,3200	5.779	42.895,94
25/1/2022	7,3200	0,55%	7,2800	7,4200	7,2000	11.760	85.931,22
24/1/2022	7,2800	-2,67%	7,4600	7,5400	7,1400	9.240	67.641,22
21/1/2022	7,4800	-1,32%	7,5400	7,5400	7,3800	6.929	51.639,82
20/1/2022	7,5800	-0,26%	7,6400	7,6400	7,4800	5.295	40.130,50
19/1/2022	7,6000	1,33%	7,4400	7,6000	7,3200	9.699	72.071,20
18/1/2022	7,5000	-0,27%	7,5200	7,5200	7,4000	7.908	58.821,40
17/1/2022	7,5200	-0,27%	7,5400	7,6200	7,4200	9.187	69.226,38
14/1/2022	7,5400	-2,33%	7,7200	7,7200	7,5000	17.307	131.042,14
13/1/2022	7,7200	-1,53%	7,8000	7,8600	7,7200	9.403	73.239,26
12/1/2022	7,8400	0,26%	7,8200	7,8600	7,6800	14.273	110.596,76
11/1/2022	7,8200	0,51%	7,7200	7,8200	7,6200	9.083	70.590,18
10/1/2022	7,7800	0,78%	7,7000	7,8600	7,6000	9.880	76.466,54
07/1/2022	7,7200	0,26%	7,7000	7,7400	7,6800	6.704	51.692,42
05/1/2022	7,7000	-0,26%	7,7000	7,7400	7,6400	5.174	39.843,98
04/1/2022	7,7200	0,52%	7,6600	7,7600	7,6600	5.086	39.165,28
03/1/2022	7,6800	1,05%	7,6000	7,7400	7,6000	6.482	49.849,62
31/12/2021	7,6000	0,26%	7,5600	7,6000	7,3800	4.983	37.472,62
30/12/2021	7,5800	-0,79%	7,6000	7,6600	7,4200	4.547	34.515,18
29/12/2021	7,6400	2,14%	7,5000	7,7000	7,4600	6.523	49.170,44
28/12/2021	7,4800	0,81%	7,4000	7,5000	7,3800	4.756	35.434,26
27/12/2021	7,4200	0,00%	7,4000	7,5400	7,3600	6.447	48.012,44
23/12/2021	7,4200	0,27%	7,4400	7,5000	7,3000	8.546	63.235,04
22/12/2021	7,4000	0,82%	7,2800	7,4200	7,2800	5.357	39.570,10
21/12/2021	7,3400	0,00%	7,3400	7,4600	7,2800	9.686	71.468,80
20/12/2021	7,3400	-2,65%	7,2800	7,4000	7,2600	15.671	114.728,02
17/12/2021	7,5400	-1,82%	7,6600	7,6600	7,5200	7.188	54.560,46
16/12/2021	7,6800	0,26%	7,6600	7,7000	7,5400	5.985	45.733,40
15/12/2021	7,6600	0,00%	7,6400	7,7200	7,5800	4.820	36.948,30
14/12/2021	7,6600	-0,78%	7,7600	7,8000	7,5200	10.148	77.496,06
13/12/2021	7,7200	-2,53%	7,9200	7,9600	7,7200	6.447	50.337,52
10/12/2021	7,9200	-0,50%	7,9800	8,0000	7,9000	5.609	44.581,86
09/12/2021	7,9600	1,02%	7,8600	8,0600	7,8600	14.509	115.774,20
08/12/2021	7,8800	3,41%	7,6400	7,9400	7,6400	14.287	112.309,30
07/12/2021	7,6200	4,10%	7,3200	7,7000	7,3200	13.391	101.055,10
06/12/2021	7,3200	-0,54%	7,3600	7,4400	7,3200	5.085	37.488,62
03/12/2021	7,3600	0,27%	7,3400	7,5000	7,3200	8.226	60.904,56
02/12/2021	7,3400	-0,54%	7,3200	7,4600	7,2400	19.828	145.184,00
01/12/2021	7,3800	1,10%	7,3000	7,5400	7,3000	10.414	77.189,04
30/11/2021	7,3000	-1,35%	7,2200	7,3600	7,2200	12.405	90.372,36
29/11/2021	7,4000	2,49%	7,4400	7,5600	7,3000	8.886	65.972,82
26/11/2021	7,2200	-6,23%	7,5000	7,5000	7,2200	19.094	139.904,38
25/11/2021	7,7000	1,05%	7,6400	7,7200	7,5000	13.811	104.712,54
24/11/2021	7,6200	-1,04%	7,7000	7,7600	7,5400	17.589	134.236,86
23/11/2021	7,7000	-1,53%	7,8000	7,8200	7,6000	14.807	114.222,10
22/11/2021	7,8200	-2,01%	7,8800	8,0600	7,8000	7.299	57.941,14
19/11/2021	7,9800	-1,72%	8,0800	8,1000	7,9800	6.765	54.465,68
18/11/2021	8,1200	-0,25%	8,2000	8,2000	8,0400	6.953	56.565,22
17/11/2021	8,1400	-0,49%	8,0600	8,2000	8,0400	8.351	67.768,54
16/11/2021	8,1800	0,25%	8,1200	8,2800	8,0800	6.502	53.288,34
15/11/2021	8,1600	0,00%	8,1600	8,2000	8,0200	8.076	65.494,18
12/11/2021	8,1600	-0,49%	8,2000	8,2400	8,0800	7.096	57.893,04
11/11/2021	8,2000	-0,49%	8,2400	8,2400	8,1200	6.692	54.741,86
10/11/2021	8,2400	-0,48%	8,2600	8,3200	8,1200	7.127	58.584,78
09/11/2021	8,2800	-0,72%	8,3000	8,4000	8,2800	4.126	34.376,54
08/11/2021	8,3400	-0,71%	8,4000	8,5000	8,2600	6.688	55.984,56
05/11/2021	8,4000	1,20%	8,3000	8,4000	8,2600	6.504	54.218,78
04/11/2021	8,3000	3,75%	8,1600	8,5800	8,1600	44.257	371.554,82
03/11/2021	8,0000	0,00%	8,0000	8,0600	7,9400	8.412	67.380,10
02/11/2021	8,0000	-0,74%	8,0800	8,1600	8,0000	12.588	101.336,80
01/11/2021	8,0600	0,75%	8,2000	8,2000	7,9800	12.455	100.321,56
29/10/2021	8,0000	3,63%	7,8200	8,1000	7,8200	16.513	131.789,82
27/10/2021	7,7200	2,39%	7,5600	7,7200	7,5600	8.141	62.323,56
26/10/2021	7,5400	-1,57%	7,6600	7,7400	7,5400	11.772	90.514,74
25/10/2021	7,6600	0,52%	7,6600	7,6800	7,6600	3.302	25.315,32
22/10/2021	7,6200	0,26%	7,6000	7,6600	7,5000	5.235	39.795,00
21/10/2021	7,6000	0,53%	7,5600	7,7000	7,5600	6.915	53.036,46
20/10/2021	7,5600	-0,53%	7,5400	7,7400	7,5400	19.677	150.849,18
19/10/2021	7,6000	-0,26%	7,6200	7,6600	7,5000	6.510	49.287,94
18/10/2021	7,6200	2,42%	7,5000	7,6200	7,5000	4.209	31.823,68
15/10/2021	7,4400	0,27%	7,4200	7,6000	7,4000	15.801	119.221,16
14/10/2021	7,4200	1,64%	7,3800	7,4200	7,2200	11.403	83.829,76
13/10/2021	7,3000	0,27%	7,2800	7,3600	7,2400	6.291	45.875,68
12/10/2021	7,2800	1,11%	7,2000	7,3000	7,1600	9.482	68.509,78
11/10/2021	7,2000	-0,55%	7,2400	7,3400	7,0600	10.540	75.453,40
08/10/2021	7,2400	-0,82%	7,3400	7,3400	7,2400	5.525	40.160,80
07/10/2021	7,3000	2,53%	7,1200	7,3200	7,1200	27.489	199.772,94
06/10/2021	7,1200	-0,28%	7,1400	7,1400	6,9000	4.869	34.370,06
05/10/2021	7,1400	2,00%	7,0000	7,1400	6,9000	10.795	76.032,80
04/10/2021	7,0000	1,45%	6,9200	7,0200	6,7600	9.958	68.772,66
01/10/2021	6,9000	0,00%	6,8400	6,9000	6,7800	3.526	24.148,82
30/9/2021	6,9000	0,00%	6,9200	6,9200	6,7200	18.985	128.671,96
29/9/2021	6,9000	0,00%	6,8000	6,9000	6,7200	12.431	84.552,84
28/9/2021	6,9000	-1,43%	7,0000	7,0400	6,8200	5.498	38.102,58
27/9/2021	7,0000	-0,85%	7,1600	7,1600	6,9400	10.180	71.228,84
24/9/2021	7,0600	-1,12%	7,1400	7,2000	6,9200	17.359	122.011,62
23/9/2021	7,1400	-1,38%	7,3000	7,3000	7,1000	6.665	47.963,60
22/9/2021	7,2400	0,56%	7,2000	7,2800	7,1400	4.410	31.806,02
21/9/2021	7,2000	0,84%	7,0600	7,2000	6,9800	21.203	151.236,06
20/9/2021	7,1400	-2,19%	7,1600	7,2200	7,0600	8.384	59.708,48
17/9/2021	7,3000	-1,35%	7,4000	7,4400	7,3000	4.307	31.710,34
16/9/2021	7,4000	1,37%	7,3400	7,4600	7,3200	12.390	91.295,12
15/9/2021	7,3000	0,55%	7,2200	7,3400	7,1600	8.920	64.685,64
14/9/2021	7,2600	-1,36%	7,3000	7,3600	7,2000	10.525	76.524,44
13/9/2021	7,3600	-1,87%	7,5000	7,5000	7,2200	21.840	159.965,32
10/9/2021	7,5000	1,63%	7,4000	7,6400	7,3400	8.231	61.558,02
09/9/2021	7,3800	-1,60%	7,5000	7,5600	7,2000	15.846	116.680,22
08/9/2021	7,5000	-0,53%	7,5000	7,5000	7,3400	8.051	59.721,10
07/9/2021	7,5400	-0,26%	7,6400	7,6400	7,4000	10.351	77.901,50
06/9/2021	7,5600	-1,05%	7,6400	7,7400	7,4000	9.984	75.821,52
03/9/2021	7,6400	-1,04%	7,7000	7,7200	7,5400	7.710	58.975,60
02/9/2021	7,7200	0,00%	7,7200	7,7600	7,6200	7.302	56.127,18
01/9/2021	7,7200	-0,26%	7,7400	7,8400	7,5800	9.026	69.426,94
31/8/2021	7,7400	0,00%	7,7200	7,8600	7,6200	7.251	56.396,08
30/8/2021	7,7400	2,38%	7,6800	7,8800	7,6000	75.016	572.408,14
27/8/2021	7,5600	0,27%	7,6400	7,6800	7,5400	12.307	93.184,54
26/8/2021	7,5400	-0,26%	7,5600	7,6200	7,5000	10.249	77.448,10
25/8/2021	7,5600	1,89%	7,4200	7,6000	7,3400	15.965	119.228,20
24/8/2021	7,4200	1,92%	7,3000	7,4400	7,2400	11.191	81.966,26
23/8/2021	7,2800	1,11%	7,2600	7,3200	7,2000	8.967	64.994,18
20/8/2021	7,2000	-1,64%	7,3000	7,3400	7,1600	11.991	87.136,68
19/8/2021	7,3200	-2,40%	7,4400	7,4400	7,1800	28.633	207.414,56
18/8/2021	7,5000	0,00%	7,5000	7,5200	7,4200	10.020	74.890,46
17/8/2021	7,5000	-0,79%	7,5400	7,5400	7,4400	5.209	39.091,98
16/8/2021	7,5600	-0,53%	7,6000	7,6000	7,4800	5.061	38.256,28
13/8/2021	7,6000	3,54%	7,3400	7,6000	7,3000	22.109	166.084,00
12/8/2021	7,3400	-0,54%	7,4000	7,4000	7,2400	10.726	78.368,22
11/8/2021	7,3800	-1,34%	7,5000	7,5000	7,2000	24.081	176.285,24
10/8/2021	7,4800	-0,80%	7,5800	7,6000	7,4400	19.836	148.975,16
09/8/2021	7,5400	4,43%	7,3600	7,6800	7,2800	64.844	484.430,66
06/8/2021	7,2200	1,98%	7,0800	7,3400	7,0200	36.778	265.138,56
05/8/2021	7,0800	9,94%	6,4000	7,1000	6,3800	132.648	887.662,58
04/8/2021	6,4400	0,31%	6,3800	6,4600	6,3000	6.593	42.227,66
03/8/2021	6,4200	0,00%	6,4200	6,4800	6,3400	7.022	45.027,88
02/8/2021	6,4200	2,23%	6,3000	6,4200	6,2800	7.416	46.994,22
30/7/2021	6,2800	-0,32%	6,2600	6,3200	6,1200	13.833	85.984,66
29/7/2021	6,3000	0,32%	6,2800	6,3400	6,2400	3.156	19.813,04
28/7/2021	6,2800	-0,32%	6,3400	6,3800	6,1600	7.706	48.328,38
27/7/2021	6,3000	0,32%	6,2800	6,3000	6,1600	13.443	84.021,52
26/7/2021	6,2800	0,96%	6,3000	6,3000	6,2000	5.021	31.415,10
23/7/2021	6,2200	1,97%	6,1200	6,2200	6,1200	3.081	19.038,54
22/7/2021	6,1000	-1,29%	6,1800	6,2800	6,1000	8.797	54.186,50
21/7/2021	6,1800	2,66%	6,0800	6,2800	6,0800	14.053	87.119,00
20/7/2021	6,0200	-0,99%	6,0800	6,2000	6,0200	13.391	81.428,72
19/7/2021	6,0800	-5,30%	6,4200	6,4200	6,0800	13.763	85.203,30
16/7/2021	6,4200	0,94%	6,3200	6,4800	6,3200	4.729	30.357,02
15/7/2021	6,3600	0,95%	6,3600	6,4200	6,3000	4.390	27.982,80
14/7/2021	6,3000	0,00%	6,3600	6,3600	6,2800	4.510	28.466,80
13/7/2021	6,3000	1,29%	6,3000	6,3000	6,2000	4.235	26.525,00
12/7/2021	6,2200	-1,89%	6,3400	6,4000	6,2200	15.568	97.991,00
09/7/2021	6,3400	-0,94%	6,3200	6,4200	6,2400	16.393	103.846,00
08/7/2021	6,4000	-1,23%	6,4400	6,4400	6,2800	9.961	63.330,00
07/7/2021	6,4800	0,93%	6,4200	6,4800	6,3400	3.039	19.519,00
06/7/2021	6,4200	1,26%	6,3400	6,4800	6,2800	11.343	72.546,00
05/7/2021	6,3400	-3,94%	6,5000	6,5800	6,3200	12.022	77.278,00
02/7/2021	6,6000	-0,90%	6,6600	6,6600	6,4800	17.185	112.521,00
01/7/2021	6,6600	1,22%	6,5800	6,6600	6,5800	6.004	39.787,00
30/6/2021	6,5800	-1,20%	6,6600	6,7200	6,5800	3.847	25.517,00
29/6/2021	6,6600	-1,48%	6,7600	6,7600	6,6000	11.717	77.916,00
28/6/2021	6,7600	-2,59%	6,9400	6,9600	6,6200	11.472	77.567,00
25/6/2021	6,9400	-0,57%	7,0200	7,0400	6,8800	9.123	63.485,00
24/6/2021	6,9800	0,00%	6,8800	7,0600	6,8800	19.752	137.734,00
23/6/2021	6,9800	2,05%	6,8400	6,9800	6,8400	14.904	102.924,00
22/6/2021	6,8400	-0,58%	6,8600	6,9400	6,7600	8.590	58.795,00
18/6/2021	6,8800	0,29%	6,9000	6,9200	6,8200	13.497	92.601,00
17/6/2021	6,8600	-0,58%	6,9000	7,0000	6,8600	4.888	33.823,00
16/6/2021	6,9000	-2,54%	7,0400	7,1000	6,8400	29.203	201.897,00
15/6/2021	7,0800	-0,56%	7,1000	7,1400	6,9800	8.298	58.599,00
14/6/2021	7,1200	3,19%	7,0000	7,1600	6,9400	25.110	176.884,00
11/6/2021	6,9000	0,58%	6,9600	7,0000	6,8600	31.388	217.310,00
10/6/2021	6,8600	4,89%	6,5400	6,9000	6,5400	67.238	454.188,00
09/6/2021	6,5400	-0,91%	6,6600	6,7000	6,5400	9.151	60.416,00
08/6/2021	6,6000	-1,79%	6,7000	6,7000	6,6000	11.540	76.468,00
07/6/2021	6,7200	0,00%	6,7200	6,7600	6,6800	8.272	55.648,00
04/6/2021	6,7200	-0,88%	6,7800	6,7800	6,6600	3.053	20.535,00
03/6/2021	6,7800	0,30%	6,7400	6,8200	6,7400	6.746	45.743,00
02/6/2021	6,7600	1,81%	6,7200	6,7800	6,6600	7.880	52.956,00
01/6/2021	6,6400	0,61%	6,6000	6,7000	6,5600	8.639	57.286,00
31/5/2021	6,6000	-1,20%	6,7000	6,7200	6,5200	9.301	61.323,00
28/5/2021	6,6800	1,21%	6,6000	6,7000	6,5200	8.854	58.466,00
27/5/2021	6,6000	0,00%	6,5800	6,6600	6,5000	7.496	49.363,00
26/5/2021	6,6000	-0,60%	6,6000	6,7400	6,5000	8.288	54.607,00
25/5/2021	6,6400	1,53%	6,6400	6,6600	6,5200	4.445	29.361,00
24/5/2021	6,5400	-0,61%	6,6800	6,7400	6,5200	10.743	71.132,00
21/5/2021	6,5800	-1,20%	6,6600	6,7400	6,4600	14.127	92.396,00
20/5/2021	6,6600	2,46%	6,5000	6,6600	6,4600	13.347	87.941,00
19/5/2021	6,5000	-2,69%	6,6800	6,8000	6,5000	21.845	144.917,00
18/5/2021	6,6800	1,21%	6,6000	6,7800	6,6000	10.436	69.634,00
17/5/2021	6,6000	-2,37%	6,6800	6,8000	6,6000	12.578	83.911,00
14/5/2021	6,7600	-2,59%	6,9400	7,0000	6,6200	17.805	120.183,00
13/5/2021	6,9400	-0,86%	6,9400	7,0000	6,8000	14.693	101.339,00
12/5/2021	7,0000	2,04%	6,8600	7,0000	6,7400	14.342	98.245,00
11/5/2021	6,8600	1,18%	6,8000	6,8600	6,7400	13.662	92.899,00
10/5/2021	6,7800	3,04%	6,7200	6,9000	6,6600	28.325	192.297,00
07/5/2021	6,5800	10,40%	6,2600	6,6400	6,2600	58.689	379.676,00
06/5/2021	5,9600	1,36%	5,9000	5,9600	5,8000	18.565	109.549,00
05/5/2021	5,8800	0,00%	5,8800	5,9000	5,8200	5.300	31.134,00
29/4/2021	5,8800	0,00%	5,9200	5,9200	5,7800	7.681	44.831,00
28/4/2021	5,8800	0,68%	5,8000	5,9000	5,7400	7.389	43.023,00
27/4/2021	5,8400	-2,67%	6,0400	6,0400	5,8400	7.582	45.113,00
26/4/2021	6,0000	-0,33%	6,1000	6,1000	5,9200	6.919	41.626,00
23/4/2021	6,0200	-0,33%	6,0000	6,1000	5,9000	8.140	48.680,00
22/4/2021	6,0400	2,72%	5,9000	6,0600	5,9000	13.113	78.345,00
21/4/2021	5,8800	0,34%	5,8000	5,9400	5,7600	10.763	62.886,00
20/4/2021	5,8600	0,69%	5,8200	5,8800	5,8000	10.040	58.585,00
19/4/2021	5,8200	0,69%	5,7800	5,8800	5,7800	10.280	59.785,00
16/4/2021	5,7800	0,00%	5,8000	5,8200	5,7400	16.032	92.852,00
15/4/2021	5,7800	0,00%	5,7400	5,8600	5,7400	15.742	91.274,00
14/4/2021	5,7800	-0,34%	5,7800	5,8000	5,7600	16.407	94.831,00
13/4/2021	5,8000	0,00%	5,8000	5,8200	5,7600	18.290	105.896,00
12/4/2021	5,8000	-1,02%	5,9000	5,9000	5,8000	25.464	148.237,00
09/4/2021	5,8600	-1,68%	6,0000	6,0400	5,8600	14.168	83.778,00
08/4/2021	5,9600	-1,97%	6,1000	6,1800	5,9600	23.119	140.077,00
07/4/2021	6,0800	-0,33%	6,1800	6,2000	6,0400	25.544	156.689,00
06/4/2021	6,1000	1,67%	6,0000	6,2600	6,0000	52.942	324.713,00
01/4/2021	6,0000	6,01%	5,7000	6,1400	5,7000	108.058	639.817,00
31/3/2021	5,6600	0,18%	5,7600	5,7600	5,6100	3.943	22.362,00
30/3/2021	5,6500	-2,59%	5,8000	5,8000	5,6500	7.095	40.533,00
29/3/2021	5,8000	0,00%	5,8000	5,8000	5,7500	3.180	18.337,00
26/3/2021	5,8000	0,87%	5,7500	5,8000	5,7000	5.315	30.520,00
24/3/2021	5,7500	0,00%	5,7500	5,7500	5,7500	1.100	6.325,00
23/3/2021	5,7500	-0,86%	5,7500	5,8000	5,7000	11.660	66.580,00
22/3/2021	5,8000	0,00%	5,7500	5,8000	5,6500	7.847	45.271,00
19/3/2021	5,8000	0,00%	5,8000	5,9500	5,7000	54.888	319.202,00
18/3/2021	5,8000	0,87%	5,7500	5,9000	5,6500	15.615	90.899,00
17/3/2021	5,7500	-0,86%	5,9000	5,9000	5,7000	4.908	28.474,00
16/3/2021	5,8000	0,00%	5,8000	5,9500	5,6500	35.961	207.950,00
12/3/2021	5,8000	0,00%	5,8000	5,8000	5,7000	3.410	19.612,00
11/3/2021	5,8000	0,00%	5,8000	5,8000	5,7500	3.530	20.322,00
10/3/2021	5,8000	0,00%	5,7000	5,8000	5,7000	7.809	44.852,00
09/3/2021	5,8000	1,75%	5,7000	5,8000	5,6500	6.480	37.130,00
08/3/2021	5,7000	2,70%	5,7000	5,7000	5,4500	4.470	25.104,00
05/3/2021	5,5500	-1,77%	5,6500	5,6500	5,5000	7.495	41.811,00
04/3/2021	5,6500	0,00%	5,6000	5,6500	5,4500	4.952	27.483,00
03/3/2021	5,6500	0,00%	5,6000	5,6500	5,5000	2.778	15.549,00
02/3/2021	5,6500	0,89%	5,6500	5,6500	5,5500	4.931	27.508,00
01/3/2021	5,6000	1,82%	5,5500	5,6000	5,4500	2.462	13.658,00
26/2/2021	5,5000	0,00%	5,5000	5,5000	5,4000	4.955	27.102,00
25/2/2021	5,5000	0,92%	5,4500	5,5500	5,4000	5.077	27.735,00
24/2/2021	5,4500	-0,91%	5,5500	5,5500	5,3500	3.369	18.418,00
23/2/2021	5,5000	0,00%	5,5000	5,5000	5,4000	4.315	23.503,00
22/2/2021	5,5000	-0,90%	5,5000	5,5500	5,4000	7.071	38.744,00
19/2/2021	5,5500	0,91%	5,5000	5,5500	5,4000	3.465	19.030,00
18/2/2021	5,5000	0,92%	5,4500	5,5000	5,4000	5.140	28.020,00
17/2/2021	5,4500	-3,54%	5,6500	5,6500	5,4000	17.148	93.476,00
16/2/2021	5,6500	0,89%	5,6500	5,6500	5,3500	12.038	65.711,00
15/2/2021	5,6000	1,82%	5,4000	5,6500	5,4000	6.952	38.585,00
12/2/2021	5,5000	0,00%	5,5000	5,5500	5,5000	3.732	20.528,00
11/2/2021	5,5000	0,00%	5,5000	5,5500	5,3500	11.060	60.357,00
10/2/2021	5,5000	0,00%	5,5000	5,5000	5,3500	5.380	29.222,00
09/2/2021	5,5000	0,92%	5,4500	5,5000	5,4000	6.036	32.853,00
08/2/2021	5,4500	-4,39%	5,7000	5,7000	5,4000	63.745	348.985,00
05/2/2021	5,7000	0,00%	5,6500	5,7000	5,6500	5.050	28.586,00
04/2/2021	5,7000	0,00%	5,7000	5,7000	5,5000	4.755	26.736,00
03/2/2021	5,7000	0,00%	5,7500	5,7500	5,6500	5.101	28.965,00
02/2/2021	5,7000	0,00%	5,7000	5,7000	5,6000	3.730	21.192,00
01/2/2021	5,7000	0,88%	5,6500	5,7500	5,6000	3.724	21.163,00
29/1/2021	5,6500	-0,88%	5,7000	5,7000	5,5500	2.780	15.759,00
28/1/2021	5,7000	0,00%	5,6000	5,7000	5,5500	5.094	28.535,00
27/1/2021	5,7000	-0,87%	5,7500	5,8000	5,5000	8.851	49.625,00
26/1/2021	5,7500	-0,86%	5,7500	5,7500	5,7000	3.413	19.599,00
25/1/2021	5,8000	0,87%	5,7500	5,8000	5,5500	6.293	35.433,00
22/1/2021	5,7500	0,00%	5,8000	5,8000	5,6000	7.768	44.293,00
21/1/2021	5,7500	-0,86%	5,7500	5,7500	5,7000	3.194	18.289,00
20/1/2021	5,8000	0,87%	5,7500	5,8000	5,7000	4.930	28.266,00
19/1/2021	5,7500	-0,86%	5,8500	5,8500	5,7000	7.662	44.058,00
18/1/2021	5,8000	-2,52%	6,0000	6,0000	5,7500	9.440	54.805,00
15/1/2021	5,9500	-0,83%	6,0500	6,1500	5,8500	6.245	37.209,00
14/1/2021	6,0000	0,84%	5,9500	6,0500	5,9000	8.561	50.945,00
13/1/2021	5,9500	0,85%	6,0000	6,0000	5,9000	6.352	37.950,00
12/1/2021	5,9000	-0,84%	6,0000	6,0500	5,8500	8.300	49.373,00
11/1/2021	5,9500	-0,83%	6,0000	6,0500	5,8000	11.429	67.504,00
08/1/2021	6,0000	0,00%	6,0000	6,0500	5,8500	10.022	59.763,00

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.%