Συνεχης ενημερωση

Ε. ΠΑΙΡΗΣ Α.Β.Ε.Ε. (ΠΑΙΡ)

0,8800 €

-0,0200 (-2,22%)

Άνοιγμα 0,8720
Υψηλό 0,8800
Χαμηλό 0,8600

Όγκος 18.045
Τζίρος 15.680 €
Πράξεις 42

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/3/2022	0,9740	-0,61%	0,9320	0,9740	0,9200	3.225	2.997,05
23/3/2022	0,9800	-1,80%	0,9960	0,9980	0,9600	7.125	6.997,91
22/3/2022	0,9980	0,00%	0,9420	0,9980	0,9420	922	906,13
21/3/2022	0,9980	-0,20%	0,9860	0,9980	0,9620	1.180	1.160,27
18/3/2022	1,0000	1,01%	1,0000	1,0000	0,9800	210	208,15
17/3/2022	0,9900	-1,00%	0,9900	0,9900	0,9900	100	99,00
16/3/2022	1,0000	2,04%	0,9800	1,0000	0,9680	16.140	15.990,28
15/3/2022	0,9800	-2,00%	0,9400	0,9960	0,9400	1.270	1.243,35
14/3/2022	1,0000	0,40%	0,9960	1,0000	0,9960	1.215	1.212,75
11/3/2022	0,9960	3,75%	0,9600	0,9960	0,9600	451	445,40
10/3/2022	0,9600	-3,61%	0,9520	0,9640	0,9400	4.135	3.941,42
09/3/2022	0,9960	3,97%	0,9580	1,0400	0,9580	10.955	10.841,78
08/3/2022	0,9580	-4,20%	0,9500	0,9800	0,9300	4.520	4.274,80
04/3/2022	1,0000	-1,48%	0,9500	1,0000	0,9500	3.586	3.489,68
03/3/2022	1,0150	0,00%	1,0150	1,0300	1,0150	4.025	4.098,90
02/3/2022	1,0150	-0,98%	0,9700	1,0150	0,9700	1.582	1.573,97
01/3/2022	1,0250	0,49%	1,0200	1,0250	0,9780	10.704	10.580,54
28/2/2022	1,0200	-5,56%	0,9900	1,0400	0,9800	16.909	16.845,40
25/2/2022	1,0800	8,22%	1,0000	1,0900	1,0000	6.706	7.166,51
24/2/2022	0,9980	-13,59%	1,1000	1,1000	0,9700	50.829	51.502,66
23/2/2022	1,1550	0,43%	1,1500	1,1900	1,1200	12.883	14.895,83
22/2/2022	1,1500	-4,17%	1,1000	1,1600	1,1000	6.204	7.075,57
21/2/2022	1,2000	-0,41%	1,2400	1,2450	1,1800	2.030	2.519,68
18/2/2022	1,2050	0,84%	1,2100	1,2300	1,1950	14.687	17.761,10
17/2/2022	1,1950	-1,24%	1,1550	1,1950	1,1550	265	306,55
16/2/2022	1,2100	0,83%	1,2000	1,2300	1,2000	2.405	2.906,07
15/2/2022	1,2000	2,56%	1,1700	1,2000	1,1700	4.370	5.221,65
14/2/2022	1,1700	-0,85%	1,1500	1,1700	1,1300	8.465	9.705,10
11/2/2022	1,1800	2,61%	1,1500	1,2300	1,1500	46.124	54.919,97
10/2/2022	1,1500	-1,71%	1,1500	1,1900	1,1500	20.090	23.340,97
09/2/2022	1,1700	2,18%	1,1000	1,1800	1,1000	9.698	11.086,22
08/2/2022	1,1450	-0,87%	1,1050	1,1450	1,1000	3.105	3.501,73
07/2/2022	1,1550	0,00%	1,1550	1,1550	1,1550		,00
04/2/2022	1,1550	0,87%	1,1300	1,1650	1,1200	1.885	2.147,85
03/2/2022	1,1450	-2,14%	1,1500	1,1500	1,1250	6.358	7.201,07
02/2/2022	1,1700	0,86%	1,1400	1,1900	1,1400	12.748	15.046,86
01/2/2022	1,1600	0,00%	1,1600	1,1600	1,1600		,00
31/1/2022	1,1600	-0,85%	1,1700	1,1700	1,1450	405	466,10
28/1/2022	1,1700	0,00%	1,1700	1,1700	1,1700		,00
27/1/2022	1,1700	0,00%	1,1700	1,1700	1,1700		,00
26/1/2022	1,1700	0,00%	1,1700	1,2000	1,1400	6.514	7.514,30
25/1/2022	1,1700	0,00%	1,1650	1,1800	1,1650	3.345	3.913,60
24/1/2022	1,1700	-0,85%	1,1650	1,1700	1,1100	9.591	10.943,24
21/1/2022	1,1800	0,00%	1,1650	1,1800	1,1450	16.368	19.020,24
20/1/2022	1,1800	4,42%	1,1300	1,1900	1,1000	22.654	26.013,90
19/1/2022	1,1300	4,63%	1,0100	1,1400	1,0100	18.519	20.698,89
18/1/2022	1,0800	0,00%	1,0300	1,0800	1,0300	1.419	1.511,97
17/1/2022	1,0800	-2,70%	1,1000	1,1100	1,0750	1.695	1.844,55
14/1/2022	1,1100	3,26%	1,0600	1,1100	1,0600	6.172	6.733,55
13/1/2022	1,0750	-0,46%	1,0800	1,1200	1,0700	29.277	32.111,03
12/1/2022	1,0800	0,93%	1,0900	1,0900	1,0500	28.944	31.059,05
11/1/2022	1,0700	7,00%	0,9500	1,0700	0,9500	16.064	16.676,04
10/1/2022	1,0000	3,52%	0,9660	1,0000	0,9600	6.898	6.819,25
07/1/2022	0,9660	1,90%	0,9300	0,9800	0,9300	11.109	10.678,49
05/1/2022	0,9480	0,00%	0,9100	0,9600	0,9100	5.990	5.558,68
04/1/2022	0,9480	5,57%	0,8980	0,9500	0,8980	20.800	19.259,89
03/1/2022	0,8980	0,00%	0,8980	0,8980	0,8980	1.240	1.113,52
31/12/2021	0,8980	0,00%	0,8960	0,8980	0,8900	1.700	1.519,20
30/12/2021	0,8980	0,90%	0,8700	0,8980	0,8700	1.370	1.204,73
29/12/2021	0,8900	-0,89%	0,8600	0,8900	0,8600	75	66,15
28/12/2021	0,8980	0,00%	0,8980	0,8980	0,8980		,00
27/12/2021	0,8980	2,05%	0,9000	0,9000	0,8980	1.120	1.007,76
23/12/2021	0,8800	0,92%	0,8400	0,8820	0,8020	2.620	2.258,23
22/12/2021	0,8720	-2,02%	0,8800	0,8800	0,8440	709	610,50
21/12/2021	0,8900	1,60%	0,8440	0,8900	0,8440	610	538,19
20/12/2021	0,8760	-2,67%	0,8780	0,8780	0,8520	230	197,80
17/12/2021	0,9000	0,67%	0,8540	0,9000	0,8540	412	361,91
16/12/2021	0,8940	0,00%	0,8620	0,8940	0,8620	1.041	929,99
15/12/2021	0,8940	0,00%	0,8940	0,8940	0,8940		,00
14/12/2021	0,8940	0,00%	0,8940	0,8940	0,8940		,00
13/12/2021	0,8940	-1,54%	0,8800	0,8940	0,8640	567	494,33
10/12/2021	0,9080	0,00%	0,9080	0,9080	0,9080		,00
09/12/2021	0,9080	0,00%	0,8780	0,9080	0,8720	3.995	3.525,39
08/12/2021	0,9080	-1,09%	0,9000	0,9160	0,8700	5.501	4.870,97
07/12/2021	0,9180	0,00%	0,9180	0,9180	0,9180	110	100,98
06/12/2021	0,9180	0,00%	0,9180	0,9180	0,9180		,00
03/12/2021	0,9180	-1,08%	0,9280	0,9280	0,8840	7.250	6.454,20
02/12/2021	0,9280	-0,22%	0,9200	0,9300	0,9200	1.110	1.028,44
01/12/2021	0,9300	7,14%	0,8680	0,9300	0,8400	28.745	25.049,63
30/11/2021	0,8680	-7,07%	0,8900	0,8920	0,8680	2.982	2.633,64
29/11/2021	0,9340	1,30%	0,9440	0,9440	0,8700	1.044	926,88
26/11/2021	0,9220	-7,80%	0,9300	0,9300	0,9000	1.950	1.788,00
25/11/2021	1,0000	1,63%	0,9200	1,0000	0,9200	1.082	1.071,73
24/11/2021	0,9840	0,00%	0,9580	0,9840	0,9400	1.465	1.398,56
23/11/2021	0,9840	-3,53%	0,9500	0,9900	0,9500	1.050	1.016,90
22/11/2021	1,0200	0,00%	1,0200	1,0200	1,0200		,00
19/11/2021	1,0200	-2,39%	1,0050	1,0450	1,0000	4.292	4.339,89
18/11/2021	1,0450	3,47%	1,0000	1,0450	0,9640	17.847	17.964,38
17/11/2021	1,0100	-1,94%	1,0250	1,0250	0,9600	15.012	14.827,35
16/11/2021	1,0300	13,69%	0,8900	1,0400	0,8900	22.522	22.117,76
15/11/2021	0,9060	0,00%	0,9060	0,9060	0,9060		,00
12/11/2021	0,9060	0,00%	0,9060	0,9060	0,9060	723	655,04
11/11/2021	0,9060	2,03%	0,9080	0,9080	0,9060	1.152	1.043,97
10/11/2021	0,8880	1,37%	0,8520	0,8880	0,8520	4.730	4.114,01
09/11/2021	0,8760	-0,45%	0,9080	0,9080	0,8660	2.078	1.815,49
08/11/2021	0,8800	-4,35%	0,9200	0,9200	0,8600	10.775	9.431,41
05/11/2021	0,9200	0,00%	0,9200	0,9200	0,9200		,00
04/11/2021	0,9200	-0,65%	0,9200	0,9200	0,9200	205	188,60
03/11/2021	0,9260	0,65%	0,9280	0,9280	0,9260	2.649	2.453,27
02/11/2021	0,9200	1,10%	0,9100	0,9300	0,9100	320	293,55
01/11/2021	0,9100	2,25%	0,8980	0,9100	0,8540	13.132	11.646,89
29/10/2021	0,8900	-0,89%	0,8980	0,8980	0,8700	1.151	1.018,49
27/10/2021	0,8980	-1,10%	0,8720	0,9000	0,8700	1.640	1.439,28
26/10/2021	0,9080	-1,09%	0,9220	0,9220	0,8800	6.500	5.791,98
25/10/2021	0,9180	2,46%	0,9000	0,9180	0,9000	401	362,56
22/10/2021	0,8960	-2,40%	0,9180	0,9180	0,8700	7.709	6.771,52
21/10/2021	0,9180	-0,22%	0,9180	0,9180	0,9180	305	279,99
20/10/2021	0,9200	2,91%	0,9180	0,9200	0,9180	1.526	1.403,36
19/10/2021	0,8940	0,45%	0,8800	0,9160	0,8800	7.909	6.999,23
18/10/2021	0,8900	-4,30%	0,9380	0,9380	0,8900	2.970	2.662,20
15/10/2021	0,9300	-0,64%	0,9400	0,9400	0,9100	2.925	2.697,37
14/10/2021	0,9360	0,65%	0,9360	0,9360	0,9360	32	29,95
13/10/2021	0,9300	0,22%	0,9200	0,9300	0,9200	2.531	2.333,96
12/10/2021	0,9280	0,87%	0,9200	0,9380	0,9200	395	363,76
11/10/2021	0,9200	0,00%	0,9200	0,9200	0,9200	720	662,40
08/10/2021	0,9200	0,00%	0,9200	0,9200	0,9200		,00
07/10/2021	0,9200	3,37%	0,9000	0,9220	0,8700	11.416	10.190,14
06/10/2021	0,8900	-4,71%	0,9100	0,9280	0,8860	8.298	7.467,74
05/10/2021	0,9340	2,64%	0,9140	0,9460	0,9100	9.535	8.750,66
04/10/2021	0,9100	-5,41%	0,9300	0,9420	0,9020	21.723	19.930,37
01/10/2021	0,9620	-6,60%	0,9320	0,9680	0,9220	10.916	10.305,99
30/9/2021	1,0300	-0,96%	1,0400	1,0400	1,0000	5.656	5.691,72
29/9/2021	1,0400	-1,42%	1,0500	1,0500	1,0100	5.084	5.143,09
28/9/2021	1,0550	2,43%	1,0150	1,0550	1,0150	1.000	1.016,88
27/9/2021	1,0300	-0,96%	1,0000	1,0300	1,0000	4.430	4.505,45
24/9/2021	1,0400	-0,95%	1,0400	1,0400	1,0000	14.376	14.624,28
23/9/2021	1,0500	-4,55%	1,1000	1,1000	1,0500	3.200	3.370,00
22/9/2021	1,1000	0,00%	1,0900	1,1000	1,0550	6.249	6.721,94
21/9/2021	1,1000	1,38%	1,0850	1,1000	1,0850	114	125,37
20/9/2021	1,0850	-2,25%	1,1250	1,1300	1,0400	9.439	9.865,71
17/9/2021	1,1100	-0,45%	1,1200	1,1200	1,1000	1.000	1.110,00
16/9/2021	1,1150	-3,04%	1,1150	1,1150	1,1150	50	55,75
15/9/2021	1,1500	0,00%	1,1500	1,1500	1,1500		,00
14/9/2021	1,1500	1,77%	1,0750	1,1500	1,0600	2.120	2.265,00
13/9/2021	1,1300	-0,44%	1,1300	1,1300	1,1300	982	1.109,66
10/9/2021	1,1350	-1,73%	1,1550	1,1800	1,1200	2.929	3.284,04
09/9/2021	1,1550	0,43%	1,1300	1,1600	1,1300	2.492	2.843,86
08/9/2021	1,1500	0,44%	1,0700	1,1700	1,0700	2.159	2.460,28
07/9/2021	1,1450	-2,97%	1,1800	1,1800	1,1200	6.742	7.760,39
06/9/2021	1,1800	0,00%	1,1800	1,1800	1,1800	500	590,00
03/9/2021	1,1800	0,00%	1,1800	1,1800	1,1500	4.284	4.995,72
02/9/2021	1,1800	0,85%	1,1550	1,1800	1,1400	4.447	5.154,02
01/9/2021	1,1700	0,43%	1,1600	1,2000	1,1550	3.662	4.249,75
31/8/2021	1,1650	-3,72%	1,1800	1,1800	1,1400	3.122	3.632,64
30/8/2021	1,2100	2,54%	1,1800	1,2400	1,1800	39.536	47.811,34
27/8/2021	1,1800	14,01%	1,0400	1,1900	1,0400	36.709	41.234,54
26/8/2021	1,0350	-4,17%	1,0600	1,0600	1,0350	8.650	8.979,75
25/8/2021	1,0800	2,37%	1,0400	1,0800	1,0400	6.879	7.237,26
24/8/2021	1,0550	0,48%	1,0500	1,0700	1,0400	3.410	3.590,25
23/8/2021	1,0500	0,96%	1,0400	1,0500	1,0400	2.220	2.315,80
20/8/2021	1,0400	4,00%	0,9860	1,0400	0,9860	6.966	7.038,58
19/8/2021	1,0000	-2,91%	0,9840	1,0000	0,9840	6.729	6.682,77
18/8/2021	1,0300	-0,96%	1,0300	1,0400	1,0050	2.452	2.519,79
17/8/2021	1,0400	0,00%	1,0400	1,0400	1,0400		,00
16/8/2021	1,0400	0,00%	1,0400	1,0500	1,0300	2.700	2.806,00
13/8/2021	1,0400	-7,56%	1,1600	1,1600	1,0400	4.861	5.137,36
12/8/2021	1,1250	0,00%	1,1700	1,1750	1,1050	7.119	8.003,80
11/8/2021	1,1250	-4,66%	1,1250	1,1650	1,1200	3.718	4.225,01
10/8/2021	1,1800	4,42%	1,1300	1,1800	1,1300	7.666	8.981,50
09/8/2021	1,1300	0,89%	1,1200	1,1950	1,1200	5.780	6.576,70
06/8/2021	1,1200	3,70%	1,0800	1,1300	1,0700	16.822	18.420,33
05/8/2021	1,0800	2,86%	1,0900	1,0900	1,0300	17.870	18.712,50
04/8/2021	1,0500	5,00%	1,0000	1,0500	0,9640	7.018	6.945,78
03/8/2021	1,0000	0,00%	0,9700	1,0000	0,9600	9.619	9.340,92
02/8/2021	1,0000	2,04%	0,9800	1,0100	0,9800	1.616	1.612,61
30/7/2021	0,9800	-2,97%	0,9640	0,9800	0,9640	850	828,20
29/7/2021	1,0100	3,27%	0,9780	1,0100	0,9780	467	466,50
28/7/2021	0,9780	-0,20%	0,9600	0,9780	0,9600	3.970	3.821,16
27/7/2021	0,9800	-2,97%	1,0100	1,0100	0,9800	2.005	1.965,05
26/7/2021	1,0100	0,00%	1,0100	1,0100	1,0100		,00
23/7/2021	1,0100	2,43%	0,9600	1,0100	0,9600	1.020	986,78
22/7/2021	0,9860	1,23%	0,9460	0,9860	0,9400	4.952	4.747,51
21/7/2021	0,9740	1,88%	0,9460	0,9760	0,9400	10.452	10.038,86
20/7/2021	0,9560	-5,81%	0,9620	0,9900	0,9560	3.193	3.065,04
19/7/2021	1,0150	-6,02%	0,9600	1,0200	0,9600	1.460	1.417,05
16/7/2021	1,0800	3,85%	1,0350	1,0900	1,0350	9.955	10.616,59
15/7/2021	1,0400	-0,95%	1,0250	1,0400	1,0000	4.180	4.285,83
14/7/2021	1,0500	7,36%	0,9520	1,0500	0,9400	12.295	12.252,50
13/7/2021	0,9780	0,20%	0,9500	0,9780	0,9500	435	416,00
12/7/2021	0,9760	-1,81%	0,9920	0,9920	0,9500	1.295	1.234,00
09/7/2021	0,9940	0,81%	0,9860	0,9940	0,9860	96	95,00
08/7/2021	0,9860	-0,80%	0,9300	0,9920	0,9300	2.806	2.663,00
07/7/2021	0,9940	1,43%	1,0000	1,0000	0,9700	206	202,00
06/7/2021	0,9800	-1,80%	0,9780	0,9800	0,9780	750	733,00
05/7/2021	0,9980	-4,04%	1,0100	1,0200	0,9680	1.903	1.899,00
02/7/2021	1,0400	0,00%	1,0400	1,0500	1,0300	401	417,00
01/7/2021	1,0400	0,48%	1,0550	1,0550	1,0100	1.721	1.745,00
30/6/2021	1,0350	-2,82%	1,0400	1,0650	1,0150	5.130	5.302,00
29/6/2021	1,0650	-1,84%	1,0800	1,0800	1,0400	2.307	2.400,00
28/6/2021	1,0850	-1,81%	1,0500	1,1000	1,0400	5.004	5.329,00
25/6/2021	1,1050	0,45%	1,0700	1,1100	1,0600	7.534	8.068,00
24/6/2021	1,1000	-0,45%	1,0700	1,1000	1,0600	3.301	3.598,00
23/6/2021	1,1050	-1,78%	1,0700	1,1150	1,0600	5.904	6.484,00
22/6/2021	1,1250	-0,44%	1,0400	1,1750	1,0400	184	201,00
18/6/2021	1,1300	-3,42%	1,1050	1,1300	1,1050	401	446,00
17/6/2021	1,1700	-0,43%	1,1500	1,1700	1,1500	3.878	4.459,00
16/6/2021	1,1750	-1,67%	1,1950	1,1950	1,1200	4.342	4.916,00
15/6/2021	1,1950	-0,42%	1,2000	1,2200	1,1500	3.831	4.591,00
14/6/2021	1,2000	1,69%	1,1550	1,2000	1,1550	6.818	8.044,00
11/6/2021	1,1800	0,00%	1,1800	1,1800	1,1350	4.955	5.693,00
10/6/2021	1,1800	0,00%	1,1800	1,2000	1,1500	10.118	11.886,00
09/6/2021	1,1800	0,85%	1,1700	1,2000	1,1700	24.550	29.013,00
08/6/2021	1,1700	-2,50%	1,2000	1,2000	1,1350	17.052	19.787,00
07/6/2021	1,2000	2,56%	1,1700	1,2300	1,1500	19.362	23.338,00
04/6/2021	1,1700	8,33%	1,0400	1,1700	1,0400	20.923	23.582,00
03/6/2021	1,0800	-0,92%	1,0500	1,0800	1,0300	4.860	5.158,00
02/6/2021	1,0900	1,87%	1,0700	1,0950	1,0500	4.491	4.892,00
01/6/2021	1,0700	0,47%	1,0500	1,1250	1,0300	5.605	6.032,00
31/5/2021	1,0650	-0,47%	1,0300	1,0700	1,0150	3.751	3.941,00
28/5/2021	1,0700	0,94%	1,0600	1,0850	1,0450	19.025	20.341,00
27/5/2021	1,0600	8,38%	0,9780	1,0650	0,9700	17.460	17.706,00
26/5/2021	0,9780	-0,61%	0,9940	0,9960	0,9400	5.513	5.215,00
25/5/2021	0,9840	-4,00%	0,9400	1,0200	0,9400	749	737,00
24/5/2021	1,0250	-0,49%	1,0300	1,0500	1,0000	5.554	5.641,00
21/5/2021	1,0300	-3,74%	1,0500	1,0700	0,9980	7.731	7.917,00
20/5/2021	1,0700	4,90%	1,0300	1,0700	1,0300	7.999	8.429,00
19/5/2021	1,0200	-7,27%	1,0350	1,0900	1,0200	9.695	10.180,00
18/5/2021	1,1000	-2,65%	1,1000	1,1350	1,0550	9.545	10.516,00
17/5/2021	1,1300	1,35%	1,1450	1,1450	1,1000	3.855	4.313,00
14/5/2021	1,1150	1,36%	1,0800	1,1300	1,0800	6.911	7.698,00
13/5/2021	1,1000	-0,45%	1,1000	1,1300	1,0800	23.978	26.618,00
12/5/2021	1,1050	3,27%	1,0700	1,1400	1,0700	64.292	71.009,00
11/5/2021	1,0700	4,39%	1,0250	1,0700	1,0000	19.504	20.062,00
10/5/2021	1,0250	10,69%	0,9400	1,0600	0,9200	48.663	47.838,00
07/5/2021	0,9260	-0,43%	0,9000	0,9280	0,8780	8.106	7.268,00
06/5/2021	0,9300	-1,06%	0,9400	0,9680	0,9100	602	548,00
05/5/2021	0,9400	-0,63%	0,9580	0,9580	0,9220	5.001	4.673,00
29/4/2021	0,9460	1,72%	0,9140	0,9780	0,9100	19.371	18.066,00
28/4/2021	0,9300	-1,06%	0,9480	0,9480	0,9300	4.949	4.631,00
27/4/2021	0,9400	-0,84%	0,9700	0,9700	0,9200	1.920	1.781,00
26/4/2021	0,9480	4,18%	0,9700	0,9700	0,9100	5.208	4.862,00
23/4/2021	0,9100	-1,52%	0,8760	0,9100	0,8760	3.591	3.208,00
22/4/2021	0,9240	0,87%	0,9160	0,9860	0,9100	2.839	2.610,00
21/4/2021	0,9160	1,78%	0,8600	0,9200	0,8600	3.671	3.307,00
20/4/2021	0,9000	-3,23%	0,9000	0,9300	0,8900	2.080	1.900,00
19/4/2021	0,9300	-3,73%	0,9300	0,9300	0,9000	8.302	7.608,00
16/4/2021	0,9660	0,84%	0,9700	0,9880	0,9340	3.241	3.031,00
15/4/2021	0,9580	-1,64%	0,9320	0,9600	0,9260	13.100	12.340,00
14/4/2021	0,9740	-0,20%	0,9300	0,9740	0,9300	185	173,00
13/4/2021	0,9760	-2,01%	0,9500	0,9760	0,9400	1.139	1.072,00
12/4/2021	0,9960	0,61%	1,0150	1,0150	0,9500	9.347	9.070,00
09/4/2021	0,9900	-1,98%	1,0100	1,0450	0,9700	7.487	7.426,00
08/4/2021	1,0100	1,41%	1,0700	1,0700	1,0000	7.736	8.035,00
07/4/2021	0,9960	-0,20%	1,0100	1,0500	0,9960	39.489	40.182,00
06/4/2021	0,9980	0,20%	1,0400	1,0700	0,9800	45.713	46.275,00
01/4/2021	0,9960	8,26%	0,9000	1,0000	0,9000	25.039	24.391,00
31/3/2021	0,9200	0,00%	0,9200	0,9400	0,9200	5.274	4.877,00
30/3/2021	0,9200	-3,66%	0,9800	0,9800	0,9150	16.007	14.847,00
29/3/2021	0,9550	-1,04%	0,9600	0,9700	0,9400	947	892,00
26/3/2021	0,9650	2,12%	0,9550	0,9950	0,9500	27.908	27.194,00
24/3/2021	0,9450	7,39%	0,8800	0,9650	0,8800	34.130	31.862,00
23/3/2021	0,8800	2,92%	0,8700	0,8900	0,8150	47.907	40.779,00
22/3/2021	0,8550	-0,58%	0,8050	0,8550	0,8000	9.220	7.642,00
19/3/2021	0,8600	-2,82%	0,8400	0,8600	0,8200	21.149	17.840,00
18/3/2021	0,8850	-4,84%	0,9650	0,9650	0,8400	36.929	31.946,00
17/3/2021	0,9300	-1,06%	0,9400	0,9500	0,8950	3.472	3.141,00
16/3/2021	0,9400	-3,09%	0,9500	0,9650	0,9300	8.301	7.779,00
12/3/2021	0,9700	0,00%	0,9700	0,9700	0,9600	855	825,00
11/3/2021	0,9700	-2,02%	0,9850	0,9850	0,9550	5.277	5.115,00
10/3/2021	0,9900	-1,00%	0,9550	0,9950	0,9500	3.960	3.846,00
09/3/2021	1,0000	1,01%	0,9900	1,0000	0,9550	7.897	7.750,00
08/3/2021	0,9900	2,59%	0,9500	0,9900	0,9500	6.361	6.209,00
05/3/2021	0,9650	1,58%	0,9400	0,9700	0,9250	4.937	4.685,00
04/3/2021	0,9500	-1,55%	0,9600	0,9600	0,9250	4.450	4.184,00
03/3/2021	0,9650	-0,52%	0,9600	0,9800	0,9300	14.040	13.244,00
02/3/2021	0,9700	1,04%	0,9650	0,9750	0,9500	6.247	6.036,00
01/3/2021	0,9600	-4,00%	0,9700	0,9900	0,9500	29.982	28.760,00
26/2/2021	1,0000	0,00%	0,9900	1,0200	0,9850	32.274	32.354,00
25/2/2021	1,0000	1,52%	0,9950	1,0100	0,9500	33.255	32.758,00
24/2/2021	0,9850	1,55%	0,9700	0,9900	0,9700	3.080	3.027,00
23/2/2021	0,9700	-3,00%	0,9700	0,9850	0,9500	10.055	9.640,00
22/2/2021	1,0000	-1,96%	1,0000	1,0000	0,9900	1.736	1.721,00
19/2/2021	1,0200	-0,97%	1,0300	1,0300	1,0000	5.470	5.520,00
18/2/2021	1,0300	1,98%	1,0100	1,1000	0,9900	19.589	20.301,00
17/2/2021	1,0100	0,00%	1,0300	1,0300	0,9900	5.902	5.939,00
16/2/2021	1,0100	2,02%	1,0000	1,0600	0,9500	7.571	7.492,00
15/2/2021	0,9900	3,13%	0,9700	1,0000	0,9600	5.485	5.348,00
12/2/2021	0,9600	0,52%	0,9400	0,9750	0,9400	6.830	6.553,00
11/2/2021	0,9550	-1,55%	1,0900	1,0900	0,9200	13.400	12.652,00
10/2/2021	0,9700	-0,51%	0,9650	0,9750	0,9200	12.909	12.229,00
09/2/2021	0,9750	-1,52%	0,9300	1,0100	0,9300	7.490	7.032,00
08/2/2021	0,9900	0,00%	0,9900	1,0000	0,9600	8.240	8.060,00
05/2/2021	0,9900	0,00%	0,9900	1,0700	0,9700	37.418	38.302,00
04/2/2021	0,9900	6,45%	0,9000	1,0000	0,9000	16.362	15.717,00
03/2/2021	0,9300	5,68%	0,8800	0,9300	0,8150	12.130	10.768,00
02/2/2021	0,8800	3,53%	0,7650	0,8800	0,7650	13.343	11.165,00
01/2/2021	0,8500	-3,41%	0,8750	0,8750	0,8100	9.434	7.761,00
29/1/2021	0,8800	-0,56%	0,8850	0,9250	0,8200	7.169	6.302,00
28/1/2021	0,8850	10,63%	0,7800	0,8950	0,7800	5.059	4.012,00
27/1/2021	0,8000	-2,44%	0,8200	0,8200	0,7700	4.640	3.664,00
26/1/2021	0,8200	-1,80%	0,8350	0,8350	0,8000	4.853	3.926,00
25/1/2021	0,8350	-3,47%	0,8000	0,8600	0,8000	1.351	1.113,00
22/1/2021	0,8650	-3,89%	0,8900	0,8900	0,8300	4.069	3.494,00
21/1/2021	0,9000	0,00%	0,8900	0,9000	0,8900	431	385,00
20/1/2021	0,9000	-2,17%	0,9150	0,9150	0,9000	666	607,00
19/1/2021	0,9200	0,55%	0,9150	0,9300	0,9150	3.700	3.410,00
18/1/2021	0,9150	-0,54%	0,9150	0,9150	0,9150	550	503,00
15/1/2021	0,9200	2,22%	0,9000	0,9200	0,9000	3.260	2.951,00
14/1/2021	0,9000	-1,64%	0,8700	0,9450	0,8700	16.312	15.012,00
13/1/2021	0,9150	0,00%	0,9200	0,9200	0,8550	3.065	2.716,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%