Συνεχης ενημερωση

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

8,6000 €

-0,0800 (-0,92%)

Άνοιγμα 8,6400
Υψηλό 8,6800
Χαμηλό 8,5800

Όγκος 6.165
Τζίρος 53.198 €
Πράξεις 50

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/11/2025	8,6000	-0,92%	8,6400	8,6800	8,5800	6.165	53.198,70
20/11/2025	8,6800	-0,91%	8,8600	8,8800	8,6800	4.501	39.399,96
19/11/2025	8,7600	2,10%	8,5600	8,7800	8,5600	5.744	49.804,96
18/11/2025	8,5800	-0,69%	8,7200	8,7200	8,5800	3.926	34.045,12
17/11/2025	8,6400	-1,37%	8,8200	8,8200	8,6200	6.565	57.144,14
14/11/2025	8,7600	-1,79%	8,9000	8,9000	8,7600	3.976	35.223,86
13/11/2025	8,9200	0,45%	9,0400	9,0400	8,7000	8.196	72.837,26
12/11/2025	8,8800	0,00%	8,9400	8,9800	8,8600	4.112	36.806,68
11/11/2025	8,8800	0,45%	8,9000	8,9000	8,8000	6.765	60.029,78
10/11/2025	8,8400	0,45%	8,8000	8,9000	8,8000	3.271	29.077,42
07/11/2025	8,8000	-1,35%	8,9400	8,9400	8,8000	4.062	36.019,00
06/11/2025	8,9200	1,36%	8,8200	8,9200	8,7600	5.407	47.826,82
05/11/2025	8,8000	0,92%	8,8200	8,9200	8,7800	5.185	45.803,42
04/11/2025	8,7200	-0,23%	8,8200	8,8200	8,7200	4.189	36.809,60
03/11/2025	8,7400	-0,46%	8,7800	8,8400	8,7000	4.238	37.081,44
31/10/2025	8,7800	-0,45%	8,8800	8,8800	8,7400	2.684	23.689,68
30/10/2025	8,8200	0,23%	8,8400	8,8800	8,8200	4.280	37.906,44
29/10/2025	8,8000	1,15%	8,8000	8,8000	8,6400	4.487	39.197,90
27/10/2025	8,7000	-0,46%	8,7600	8,7800	8,7000	3.700	32.391,80
24/10/2025	8,7400	-1,35%	8,8800	8,8800	8,7400	3.820	33.844,92
23/10/2025	8,8600	1,61%	8,7200	8,8600	8,7200	4.216	36.931,34
22/10/2025	8,7200	0,23%	8,7800	8,7800	8,4600	6.982	60.674,24
21/10/2025	8,7000	1,40%	8,7800	8,7800	8,6000	3.854	33.442,16
20/10/2025	8,5800	0,47%	8,4000	8,6000	8,4000	7.185	61.471,58
17/10/2025	8,5400	-0,70%	8,5600	8,6000	8,5000	5.452	46.588,90
16/10/2025	8,6000	-1,60%	8,8600	8,8600	8,5400	9.366	81.039,12
15/10/2025	8,7400	0,46%	8,7800	8,7800	8,6400	8.685	75.769,84
14/10/2025	8,7000	-1,14%	8,8200	8,8600	8,6600	7.537	66.048,36
13/10/2025	8,8000	-0,68%	8,8800	8,8800	8,7600	12.267	108.314,48
10/10/2025	8,8600	-1,34%	8,9200	9,0400	8,8600	5.632	50.518,96
09/10/2025	8,9800	-0,44%	9,0800	9,0800	8,8600	7.276	65.266,80
08/10/2025	9,0200	0,45%	9,0000	9,0400	8,8800	8.237	74.006,14
07/10/2025	8,9800	-0,22%	9,0600	9,0600	8,8800	3.094	27.834,98
06/10/2025	9,0000	0,00%	9,0800	9,0800	9,0000	3.427	31.005,52
03/10/2025	9,0000	-0,66%	9,0800	9,0800	9,0000	3.735	33.757,90
02/10/2025	9,0600	0,00%	9,0800	9,0800	8,9400	5.795	52.419,70
01/10/2025	9,0600	0,22%	9,0800	9,0800	8,8800	5.415	48.715,84
30/9/2025	9,0400	0,00%	9,0800	9,1000	8,9400	3.474	31.377,62
29/9/2025	9,0400	-1,09%	9,1200	9,1200	9,0200	4.793	43.572,92
26/9/2025	9,1400	1,33%	9,1600	9,1600	9,0800	4.434	40.490,56
25/9/2025	9,0200	-1,53%	9,1800	9,1800	9,0000	5.884	53.523,80
24/9/2025	9,1600	0,00%	9,1600	9,1800	9,1000	5.320	48.684,40
23/9/2025	9,1600	0,00%	9,1800	9,2200	9,1400	7.288	66.902,58
22/9/2025	9,1600	-0,22%	9,1600	9,2800	9,1400	8.085	74.374,46
19/9/2025	9,1800	0,22%	9,1200	9,1800	9,0800	4.317	39.393,24
18/9/2025	9,1600	0,66%	9,1800	9,2200	9,1000	2.860	26.177,00
17/9/2025	9,1000	-0,87%	9,1600	9,1800	9,0200	3.661	33.364,86
16/9/2025	9,1800	0,44%	9,1800	9,2000	9,1400	4.646	42.594,56
15/9/2025	9,1400	-0,44%	9,2200	9,2200	9,1400	4.289	39.418,88
12/9/2025	9,1800	1,32%	9,1000	9,1800	9,0000	7.727	70.386,18
11/9/2025	9,0600	0,89%	9,0400	9,1000	9,0000	4.155	37.545,60
10/9/2025	8,9800	-0,66%	9,0600	9,0600	8,9600	3.802	34.257,58
09/9/2025	9,0400	0,67%	9,0000	9,0400	8,9200	3.533	31.736,72
08/9/2025	8,9800	1,13%	8,9800	9,0000	8,9000	3.714	33.283,96
05/9/2025	8,8800	-1,33%	9,0000	9,0200	8,8600	2.809	25.232,02
04/9/2025	9,0000	0,67%	8,9800	9,0000	8,9000	5.906	52.825,34
03/9/2025	8,9400	0,45%	8,9800	9,0000	8,8800	2.643	23.658,92
02/9/2025	8,9000	-2,20%	9,1200	9,1200	8,9000	8.195	73.963,30
01/9/2025	9,1000	0,22%	9,1600	9,1800	9,0200	4.440	40.517,00
29/8/2025	9,0800	0,00%	9,0800	9,1600	9,0200	9.150	83.259,54
28/8/2025	9,0800	-1,09%	9,2600	9,2600	8,9400	15.589	141.417,18
27/8/2025	9,1800	-1,08%	9,2600	9,2600	9,0600	6.472	59.423,94
26/8/2025	9,2800	-0,85%	9,3400	9,3400	9,2000	10.235	94.636,04
25/8/2025	9,3600	1,08%	9,3600	9,4000	9,2600	16.802	156.931,68
22/8/2025	9,2600	0,43%	9,1400	9,2600	9,1400	6.605	60.870,24
21/8/2025	9,2200	0,00%	9,3000	9,3000	9,1600	8.708	80.335,54
20/8/2025	9,2200	2,44%	9,0200	9,2600	9,0000	8.160	74.032,58
19/8/2025	9,0000	0,67%	8,9600	9,0600	8,9400	8.003	72.019,62
18/8/2025	8,9400	-0,67%	9,0000	9,0800	8,9400	4.618	41.491,34
14/8/2025	9,0000	0,22%	9,0000	9,0400	8,9000	6.286	56.440,12
13/8/2025	8,9800	0,90%	9,0000	9,0000	8,9000	3.139	28.136,86
12/8/2025	8,9000	-0,89%	9,0600	9,0600	8,8000	7.491	66.702,18
11/8/2025	8,9800	0,90%	9,0000	9,1600	8,9000	14.085	126.983,34
08/8/2025	8,9000	0,00%	8,9400	8,9400	8,8200	14.656	130.136,00
07/8/2025	8,9000	0,91%	8,8400	8,9400	8,8000	17.594	155.994,76
06/8/2025	8,8200	-0,45%	8,7800	8,8600	8,7800	10.948	96.850,62
05/8/2025	8,8600	0,68%	8,8400	8,9200	8,7600	8.044	71.234,92
04/8/2025	8,8000	0,69%	8,8400	8,8800	8,7800	4.250	37.622,10
01/8/2025	8,7400	-2,89%	8,9600	8,9800	8,7000	20.472	180.010,20
31/7/2025	9,0000	0,00%	8,9400	9,0200	8,9200	7.375	66.172,98
30/7/2025	9,0000	0,22%	8,9800	9,0400	8,9000	13.334	119.702,56
29/7/2025	8,9800	0,45%	8,9400	9,0200	8,8400	5.504	49.222,44
28/7/2025	8,9400	-0,45%	8,9600	9,0600	8,9400	5.592	50.460,72
25/7/2025	8,9800	-0,44%	9,0000	9,0600	8,9400	7.790	70.148,90
24/7/2025	9,0200	0,22%	9,0000	9,0600	8,9600	6.289	56.744,36
23/7/2025	9,0000	-0,66%	9,0600	9,1000	8,9400	6.560	59.186,96
22/7/2025	9,0600	0,22%	9,1200	9,1200	8,9800	3.990	36.144,26
21/7/2025	9,0400	-0,44%	9,0600	9,1000	9,0400	4.759	43.162,26
18/7/2025	9,0800	-0,44%	9,1000	9,1600	9,0000	6.913	62.831,18
17/7/2025	9,1200	-0,22%	9,1800	9,1800	9,1000	1.786	16.387,24
16/7/2025	9,1400	0,00%	9,1200	9,2000	9,0200	9.643	87.866,06
15/7/2025	9,1400	1,56%	9,0600	9,1600	9,0000	13.343	121.246,42
14/7/2025	9,0000	-1,10%	9,1000	9,1400	9,0000	3.770	34.231,62
11/7/2025	9,1000	-4,01%	9,1800	9,1800	9,0200	7.737	70.397,80
10/7/2025	9,4800	0,42%	9,5200	9,5200	9,4400	4.242	40.191,02
09/7/2025	9,4400	0,64%	9,3800	9,5000	9,3200	24.912	234.953,64
08/7/2025	9,3800	0,86%	9,2800	9,3800	9,1800	14.496	134.950,18
07/7/2025	9,3000	0,00%	9,3400	9,3600	9,2200	6.851	63.772,62
04/7/2025	9,3000	2,20%	9,1600	9,3000	9,1600	8.149	75.014,06
03/7/2025	9,1000	-0,87%	9,1200	9,2000	9,1000	6.515	59.659,82
02/7/2025	9,1800	0,00%	9,1600	9,2000	9,0400	3.188	29.195,42
01/7/2025	9,1800	0,66%	9,1800	9,1800	9,0600	5.888	53.778,08
30/6/2025	9,1200	0,22%	9,1000	9,2000	8,9800	10.735	97.349,42
27/6/2025	9,1000	1,11%	9,0400	9,1200	8,9600	9.044	81.850,02
26/6/2025	9,0000	1,58%	8,8400	9,0200	8,8400	8.814	78.814,84
25/6/2025	8,8600	0,23%	8,8600	8,9000	8,7600	3.695	32.771,02
24/6/2025	8,8400	1,61%	8,7200	8,8800	8,7200	6.914	61.193,90
23/6/2025	8,7000	-0,46%	8,7400	8,7400	8,6000	3.285	28.509,38
20/6/2025	8,7400	0,00%	8,8400	8,9800	8,7400	4.254	37.622,64
19/6/2025	8,7400	-1,35%	8,7800	8,8000	8,7000	4.371	38.290,06
18/6/2025	8,8600	-0,23%	8,8800	8,8800	8,7400	2.470	21.868,98
17/6/2025	8,8800	-0,67%	8,9400	8,9400	8,8000	3.537	31.361,16
16/6/2025	8,9400	1,59%	8,8000	8,9400	8,8000	3.732	33.158,66
13/6/2025	8,8000	-2,87%	8,9800	9,0000	8,8000	12.861	114.476,36
12/6/2025	9,0600	-0,44%	9,0800	9,1000	9,0200	4.582	41.465,92
11/6/2025	9,1000	-0,22%	9,1400	9,1400	9,0200	6.930	62.907,38
10/6/2025	9,1200	-0,22%	9,2800	9,2800	9,1200	3.620	33.174,78
06/6/2025	9,1400	-0,44%	9,2000	9,2000	9,1200	6.560	60.123,66
05/6/2025	9,1800	0,22%	9,1400	9,1800	9,0800	3.939	36.040,10
04/6/2025	9,1600	-0,43%	9,3000	9,3600	9,1000	11.480	105.818,46
03/6/2025	9,2000	1,55%	9,1000	9,2800	8,9600	10.820	98.427,12
02/6/2025	9,0600	-1,95%	9,1800	9,2400	9,0600	5.980	54.689,86
30/5/2025	9,2400	-0,43%	9,3000	9,4000	9,1000	17.162	158.820,30
29/5/2025	9,2800	0,87%	9,2600	9,3600	9,1800	5.279	48.840,38
28/5/2025	9,2000	0,00%	9,2000	9,2800	9,1800	2.739	25.317,30
27/5/2025	9,2000	-0,43%	9,2600	9,2600	9,0000	4.494	41.175,14
26/5/2025	9,2400	2,67%	9,0000	9,2600	9,0000	5.205	47.297,86
23/5/2025	9,0000	-1,75%	9,2000	9,2200	8,9000	13.339	120.889,82
22/5/2025	9,1600	-2,97%	9,3600	9,4200	9,0800	17.013	157.270,52
21/5/2025	9,4400	0,21%	9,4200	9,5000	9,3800	7.217	68.014,86
20/5/2025	9,4200	0,43%	9,3600	9,4200	9,3200	10.106	94.850,38
19/5/2025	9,3800	0,86%	9,2600	9,4000	9,2200	11.574	107.869,82
16/5/2025	9,3000	-0,64%	9,3000	9,4000	9,2600	12.114	112.970,34
15/5/2025	9,3600	2,86%	9,1400	9,3600	9,1400	12.302	113.870,04
14/5/2025	9,1000	2,94%	8,8800	9,1600	8,8800	20.589	185.730,88
13/5/2025	8,8400	-0,23%	8,8800	8,9000	8,7800	4.173	36.872,28
12/5/2025	8,8600	2,31%	8,7200	8,8800	8,7200	8.578	75.495,32
09/5/2025	8,6600	0,70%	8,6800	8,7000	8,6400	3.416	29.629,02
08/5/2025	8,6000	-0,69%	8,7000	8,7000	8,5200	4.390	37.832,80
07/5/2025	8,6600	0,93%	8,6000	8,6600	8,5800	3.094	26.628,54
06/5/2025	8,5800	-1,61%	8,7000	8,7200	8,5800	3.749	32.442,02
05/5/2025	8,7200	0,69%	8,7000	8,7600	8,6200	3.861	33.668,82
02/5/2025	8,6600	0,00%	8,7400	8,8200	8,6200	5.236	45.633,12
30/4/2025	8,6600	0,23%	8,6000	8,7600	8,5600	7.935	69.040,36
29/4/2025	8,6400	-1,14%	8,7400	8,7400	8,6400	3.621	31.517,74
28/4/2025	8,7400	0,46%	8,7400	8,7400	8,6800	6.914	60.303,16
25/4/2025	8,7000	0,93%	8,6400	8,7600	8,6400	10.470	91.122,30
24/4/2025	8,6200	0,23%	8,6000	8,6400	8,6000	4.290	36.980,00
23/4/2025	8,6000	0,47%	8,7400	8,7400	8,5200	6.990	60.283,80
22/4/2025	8,5600	0,94%	8,4000	8,7000	8,3800	7.836	66.859,86
17/4/2025	8,4800	0,00%	8,5000	8,5000	8,4200	2.555	21.650,16
16/4/2025	8,4800	0,71%	8,4000	8,6600	8,3600	6.467	54.921,98
15/4/2025	8,4200	-0,47%	8,4200	8,5000	8,3400	5.021	42.234,56
14/4/2025	8,4600	2,92%	8,2000	8,5800	8,2000	7.383	61.982,42
11/4/2025	8,2200	-0,72%	8,3200	8,3200	8,1800	3.760	31.048,00
10/4/2025	8,2800	6,15%	8,1000	8,5800	8,0200	13.977	114.427,30
09/4/2025	7,8000	-2,01%	7,8400	7,8800	7,6000	12.249	95.527,14
08/4/2025	7,9600	4,74%	7,7000	7,9600	7,7000	13.811	109.023,86
07/4/2025	7,6000	-6,63%	8,0400	8,0400	7,5000	18.333	141.340,04
04/4/2025	8,1400	-6,22%	8,5800	8,7000	8,1400	18.135	150.421,50
03/4/2025	8,6800	-2,25%	8,8600	8,8600	8,6800	4.439	39.011,56
02/4/2025	8,8800	1,14%	8,8200	8,9000	8,8000	9.036	80.123,12
01/4/2025	8,7800	0,46%	8,7400	8,8600	8,7000	9.826	86.492,56
31/3/2025	8,7400	5,56%	8,5200	8,7800	8,5200	26.739	230.994,24
28/3/2025	8,2800	-0,24%	8,3200	8,3200	8,2000	7.793	64.423,98
27/3/2025	8,3000	1,72%	8,1800	8,3000	8,0800	9.841	80.939,58
26/3/2025	8,1600	2,00%	8,0400	8,2000	8,0400	7.640	61.951,90
24/3/2025	8,0000	0,25%	7,9600	8,0200	7,9200	5.764	46.059,68
21/3/2025	7,9800	0,25%	8,0200	8,0200	7,9000	4.420	35.197,90
20/3/2025	7,9600	-0,50%	8,0400	8,0400	7,9600	3.413	27.345,36
19/3/2025	8,0000	-0,25%	8,0200	8,0600	7,9600	6.009	48.129,76
18/3/2025	8,0200	0,50%	8,0000	8,0200	7,9800	3.378	27.022,04
17/3/2025	7,9800	0,76%	7,9400	8,0200	7,9400	3.563	28.449,54
14/3/2025	7,9200	0,00%	7,9600	8,0000	7,9000	7.215	57.278,90
13/3/2025	7,9200	0,25%	7,9000	7,9800	7,8800	4.988	39.507,84
12/3/2025	7,9000	0,51%	7,9000	7,9200	7,8400	8.092	63.845,42
11/3/2025	7,8600	-0,25%	7,9200	7,9200	7,8000	4.052	31.846,98
10/3/2025	7,8800	-0,25%	7,9000	7,9200	7,8400	4.526	35.707,44
07/3/2025	7,9000	-0,25%	7,9400	7,9400	7,8200	4.945	39.028,70
06/3/2025	7,9200	1,28%	7,8400	7,9600	7,8200	5.443	42.873,58
05/3/2025	7,8200	2,09%	7,7800	7,8400	7,7000	4.956	38.576,88
04/3/2025	7,6600	-3,53%	7,8600	7,9200	7,6600	13.496	104.506,72
28/2/2025	7,9400	-0,50%	7,9600	7,9600	7,9000	3.680	29.232,68
27/2/2025	7,9800	1,27%	7,8200	7,9800	7,7800	5.811	45.689,58
26/2/2025	7,8800	1,29%	7,8600	7,8800	7,7000	10.904	84.976,94
25/2/2025	7,7800	-0,77%	7,9000	7,9200	7,7800	8.175	64.010,08
24/2/2025	7,8400	-2,00%	7,9800	8,0400	7,8200	20.345	160.554,04
21/2/2025	8,0000	-0,99%	8,1200	8,1200	8,0000	7.133	57.322,24
20/2/2025	8,0800	1,00%	8,0800	8,1200	8,0400	7.650	61.809,92
19/2/2025	8,0000	0,50%	8,0200	8,1200	7,9800	7.480	60.138,62
18/2/2025	7,9600	0,00%	7,9400	7,9800	7,9000	4.553	36.204,14
17/2/2025	7,9600	0,25%	8,0000	8,0400	7,8600	13.806	109.458,24
14/2/2025	7,9400	0,51%	7,9000	8,0000	7,9000	4.773	37.987,46
13/2/2025	7,9000	0,00%	7,9000	8,0400	7,8800	29.530	234.444,64
12/2/2025	7,9000	-0,75%	8,0400	8,0600	7,9000	12.591	99.945,32
11/2/2025	7,9600	-0,75%	8,0800	8,1200	7,9600	5.860	47.051,18
10/2/2025	8,0200	-0,50%	8,0200	8,0800	7,9200	4.730	37.949,28
07/2/2025	8,0600	-0,98%	8,1800	8,1800	7,9400	14.963	120.124,94
06/2/2025	8,1400	-0,73%	8,2200	8,3600	8,0600	18.325	149.514,32
05/2/2025	8,2000	2,50%	8,1000	8,3800	8,1000	7.780	64.121,80
04/2/2025	8,0000	1,01%	8,0200	8,0600	7,9400	12.617	100.574,64
03/2/2025	7,9200	-3,18%	8,1800	8,1800	7,9200	18.395	146.787,00
31/1/2025	8,1800	-0,24%	8,1800	8,2000	8,0800	17.851	144.710,62
30/1/2025	8,2000	0,00%	8,2400	8,2400	8,1000	3.921	31.995,66
29/1/2025	8,2000	-1,20%	8,3600	8,3600	8,0600	13.574	110.587,08
28/1/2025	8,3000	-0,24%	8,3600	8,3600	8,2200	3.330	27.591,32
27/1/2025	8,3200	-0,24%	8,3200	8,3400	8,2600	2.460	20.448,24
24/1/2025	8,3400	0,72%	8,3200	8,4400	8,2600	5.440	45.322,74
23/1/2025	8,2800	-1,19%	8,4200	8,4400	8,2800	2.793	23.404,10
22/1/2025	8,3800	-0,95%	8,4400	8,4600	8,3200	3.111	26.043,12
21/1/2025	8,4600	0,48%	8,4600	8,4800	8,4200	3.952	33.363,14
20/1/2025	8,4200	1,45%	8,3200	8,4400	8,2800	5.417	45.161,30
17/1/2025	8,3000	0,24%	8,2000	8,3200	8,2000	6.153	50.926,44
16/1/2025	8,2800	-0,24%	8,3000	8,3000	8,2400	1.500	12.431,54
15/1/2025	8,3000	0,97%	8,2800	8,3400	8,2400	4.530	37.521,76
14/1/2025	8,2200	-1,20%	8,3200	8,3400	8,2000	13.196	108.616,94
13/1/2025	8,3200	-0,24%	8,3600	8,3600	8,2800	3.655	30.420,40
10/1/2025	8,3400	0,48%	8,3600	8,3600	8,2800	4.216	35.103,84
09/1/2025	8,3000	-0,72%	8,4000	8,4000	8,2600	3.290	27.373,36
08/1/2025	8,3600	0,24%	8,4200	8,4200	8,2400	3.460	28.915,16
07/1/2025	8,3400	1,21%	8,2400	8,4000	8,2400	2.620	21.763,14
03/1/2025	8,2400	-1,20%	8,4000	8,4000	8,2200	3.636	30.173,80
02/1/2025	8,3400	1,96%	8,2000	8,3400	8,2000	3.732	30.788,78
31/12/2024	8,1800	-0,97%	8,3200	8,3600	8,1000	4.206	34.819,60
30/12/2024	8,2600	-0,72%	8,4000	8,4400	8,2200	3.890	32.595,52
27/12/2024	8,3200	0,48%	8,2400	8,3600	8,1400	9.172	75.403,20
24/12/2024	8,2800	0,00%	8,3000	8,4400	8,2600	4.000	33.181,78
23/12/2024	8,2800	0,49%	8,3000	8,4400	8,2600	4.000	33.181,78
20/12/2024	8,2400	-1,20%	8,4000	8,4400	8,2400	2.234	18.712,16
19/12/2024	8,3400	1,21%	8,2400	8,4800	8,2400	4.770	39.655,92
18/12/2024	8,2400	-1,20%	8,3200	8,3400	8,2400	4.194	34.799,64
17/12/2024	8,3400	1,46%	8,3200	8,4000	8,2800	4.780	39.956,14
16/12/2024	8,2200	-2,84%	8,4400	8,4400	8,2200	4.290	35.627,36
13/12/2024	8,4600	0,00%	8,5600	8,5600	8,4000	3.750	31.861,72
12/12/2024	8,4600	0,00%	8,4400	8,5000	8,3400	3.400	28.694,36
11/12/2024	8,4600	1,44%	8,4200	8,5800	8,4000	5.106	43.269,86
10/12/2024	8,3400	3,99%	8,1000	8,3800	8,1000	5.298	43.974,06
09/12/2024	8,0200	1,26%	8,0000	8,0800	8,0000	4.520	36.288,56
06/12/2024	7,9200	-1,25%	8,0200	8,0200	7,9200	3.190	25.470,40
05/12/2024	8,0200	1,52%	7,8800	8,0800	7,8000	6.360	50.407,54
04/12/2024	7,9000	-0,75%	8,0000	8,0000	7,9000	2.630	20.909,20
03/12/2024	7,9600	-0,25%	8,0000	8,0200	7,9400	2.700	21.572,80
02/12/2024	7,9800	1,01%	7,9200	7,9800	7,9000	5.450	43.228,80
29/11/2024	7,9000	-0,75%	7,9600	7,9600	7,8600	3.502	27.776,80
28/11/2024	7,9600	0,76%	7,9400	8,0000	7,9400	3.760	29.945,30
27/11/2024	7,9000	0,25%	7,9000	8,0200	7,8600	4.825	38.190,12
26/11/2024	7,8800	-0,25%	7,9400	7,9400	7,8200	3.650	28.773,38
25/11/2024	7,9000	0,51%	7,9600	8,0200	7,8600	3.610	28.658,80
22/11/2024	7,8600	1,03%	7,8400	7,8800	7,7400	3.450	26.873,24
21/11/2024	7,7800	-0,26%	7,8000	7,8800	7,7400	3.450	26.967,50
20/11/2024	7,8000	1,04%	7,7600	7,8400	7,7600	2.974	23.176,14
19/11/2024	7,7200	-2,53%	8,0200	8,0200	7,6000	5.247	41.253,54
18/11/2024	7,9200	-1,00%	8,0200	8,0200	7,9200	3.242	25.872,34
15/11/2024	8,0000	0,00%	8,0000	8,0200	7,9200	4.780	38.172,12
14/11/2024	8,0000	0,00%	8,0200	8,0400	8,0000	3.407	27.302,88
13/11/2024	8,0000	0,00%	8,0400	8,0400	7,9600	3.670	29.371,24
12/11/2024	8,0000	-0,25%	8,0800	8,0800	7,9800	3.308	26.598,62
11/11/2024	8,0200	0,75%	8,0000	8,0600	7,9800	4.310	34.528,14
08/11/2024	7,9600	-0,25%	8,0200	8,0200	7,9200	4.070	32.438,18
07/11/2024	7,9800	-0,25%	8,0200	8,0200	7,9400	4.415	35.248,90
06/11/2024	8,0000	1,27%	7,9800	8,0400	7,9200	4.310	34.416,10
05/11/2024	7,9000	-0,75%	8,0000	8,0200	7,8800	5.200	41.305,00
04/11/2024	7,9600	-0,50%	7,9800	8,0400	7,9400	11.330	90.271,44
01/11/2024	8,0000	1,27%	7,9600	8,0600	7,9600	3.200	25.569,68
31/10/2024	7,9000	0,25%	7,9000	7,9600	7,8400	5.408	42.680,20
30/10/2024	7,8800	-1,75%	8,0200	8,0400	7,8400	4.320	34.336,02
29/10/2024	8,0200	1,01%	8,0000	8,0200	7,9000	3.840	30.682,86
25/10/2024	7,9400	-1,49%	8,0600	8,0600	7,9000	4.350	34.779,08
24/10/2024	8,0600	-0,98%	8,0400	8,1200	7,9800	7.109	57.170,18
23/10/2024	8,1400	0,25%	8,1600	8,2000	8,0000	3.190	25.936,24
22/10/2024	8,1200	-0,98%	8,2400	8,2400	8,0400	4.580	37.432,92
21/10/2024	8,2000	0,49%	8,2000	8,3000	8,1000	5.820	47.686,68
18/10/2024	8,1600	0,74%	8,1200	8,1800	8,1200	4.170	33.929,66
17/10/2024	8,1000	-1,22%	8,1800	8,1800	8,1000	4.288	34.955,56
16/10/2024	8,2000	-0,24%	8,2000	8,2400	8,1400	4.603	37.643,76
15/10/2024	8,2200	2,24%	8,0400	8,2200	8,0000	7.227	58.288,74
14/10/2024	8,0400	-0,74%	8,1000	8,1000	8,0200	3.657	29.588,36
11/10/2024	8,1000	0,25%	8,1000	8,1400	8,0800	4.331	35.128,70
10/10/2024	8,0800	0,00%	8,1000	8,1200	8,0200	3.666	29.599,40
09/10/2024	8,0800	1,76%	7,9000	8,1600	7,9000	16.226	130.254,08
08/10/2024	7,9400	-1,49%	8,1200	8,1400	7,8200	9.170	73.557,22
07/10/2024	8,0600	1,77%	7,9200	8,0600	7,8800	10.365	82.613,54
04/10/2024	7,9200	-0,75%	7,9800	7,9800	7,8800	5.550	43.940,66
03/10/2024	7,9800	-0,25%	8,0000	8,0000	7,8600	6.361	50.512,92
02/10/2024	8,0000	-1,23%	8,0800	8,0800	7,9000	7.620	60.539,88
01/10/2024	8,1000	-1,46%	8,2800	8,2800	8,0800	3.270	26.788,72
30/9/2024	8,2200	-0,72%	8,3400	8,3400	8,2200	5.450	45.105,46
27/9/2024	8,2800	3,50%	8,0200	8,2800	8,0200	6.441	51.954,40
26/9/2024	8,0000	0,00%	8,0000	8,0600	7,9600	7.100	56.752,46
25/9/2024	8,0000	-0,25%	8,0000	8,0000	7,9400	5.251	41.894,70
24/9/2024	8,0200	0,50%	7,9800	8,0400	7,9600	5.610	44.856,08
23/9/2024	7,9800	0,50%	7,9800	7,9800	7,9200	4.020	31.999,16
20/9/2024	7,9400	-0,25%	8,0000	8,0000	7,8800	3.600	28.615,34
19/9/2024	7,9600	0,00%	8,0000	8,0000	7,9600	4.100	32.713,84
18/9/2024	7,9600	-0,50%	8,0000	8,0000	7,9200	4.866	38.704,52
17/9/2024	8,0000	0,00%	8,0200	8,0200	7,9400	4.940	39.453,48
16/9/2024	8,0000	0,00%	8,0000	8,0000	7,9600	5.605	44.767,90
13/9/2024	8,0000	0,00%	8,0000	8,0000	7,9400	5.288	42.179,00
12/9/2024	8,0000	0,25%	8,0000	8,0000	7,8200	5.827	46.231,72
11/9/2024	7,9800	0,00%	8,1400	8,1400	7,9600	3.440	27.803,78

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%