Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

3,0400 €

0,0600 (2,01%)

Άνοιγμα 3,0000
Υψηλό 3,0400
Χαμηλό 3,0000

Όγκος 108
Τζίρος 326 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/6/2024	2,3500	-3,69%	2,4500	2,4600	2,2500	14.367	33.211,94
21/6/2024	2,4400	0,83%	2,4400	2,4400	2,4400	3.424	8.354,56
20/6/2024	2,4200	-0,41%	2,4400	2,4400	2,4000	4.189	10.179,53
19/6/2024	2,4300	-0,82%	2,4400	2,4500	2,4000	4.052	9.894,55
18/6/2024	2,4500	0,00%	2,4500	2,4500	2,4500	3.470	8.501,50
17/6/2024	2,4500	0,00%	2,4400	2,4500	2,4300	3.457	8.435,33
14/6/2024	2,4500	-1,61%	2,4600	2,4600	2,4500	3.730	9.143,70
13/6/2024	2,4900	0,81%	2,5000	2,5100	2,4900	3.400	8.484,85
12/6/2024	2,4700	-1,20%	2,5100	2,5100	2,4500	1.974	4.918,70
11/6/2024	2,5000	0,40%	2,5100	2,5100	2,4900	3.453	8.659,71
10/6/2024	2,4900	0,00%	2,5000	2,5000	2,4800	2.120	5.280,08
07/6/2024	2,4900	-1,19%	2,5300	2,5300	2,4800	50.754	127.050,29
06/6/2024	2,5200	1,61%	2,4200	2,5200	2,4200	5.427	13.461,35
05/6/2024	2,4800	2,90%	2,4300	2,4800	2,3400	5.395	12.841,83
04/6/2024	2,4100	2,12%	2,3900	2,4200	2,3500	46.418	111.681,94
03/6/2024	2,3600	-1,26%	2,4200	2,4400	2,3600	3.570	8.623,24
31/5/2024	2,3900	-0,42%	2,3900	2,3900	2,3900	2.760	6.596,40
30/5/2024	2,4000	0,42%	2,3800	2,4000	2,3800	4.288	10.230,19
29/5/2024	2,3900	-0,42%	2,4000	2,4000	2,3500	4.871	11.602,38
28/5/2024	2,4000	-4,38%	2,5000	2,5300	2,3900	7.414	18.124,28
27/5/2024	2,5100	0,80%	2,5300	2,5300	2,5100	2.462	6.216,54
24/5/2024	2,4900	0,00%	2,5000	2,5000	2,4900	3.891	9.688,92
23/5/2024	2,4900	0,81%	2,4700	2,4900	2,4700	2.970	7.394,90
22/5/2024	2,4700	-0,80%	2,4900	2,5000	2,4700	9.229	22.909,29
21/5/2024	2,4900	-1,19%	2,5400	2,5400	2,4900	11.050	27.602,50
20/5/2024	2,5200	0,00%	2,5200	2,5300	2,5200	3.265	8.227,83
17/5/2024	2,5200	-1,18%	2,5500	2,5500	2,5000	2.881	7.260,24
16/5/2024	2,5500	0,79%	2,5300	2,5600	2,5300	7.534	19.134,91
15/5/2024	2,5300	-0,39%	2,5500	2,5500	2,5300	3.135	7.931,85
14/5/2024	2,5400	-1,17%	2,5700	2,5700	2,4900	4.184	10.635,69
13/5/2024	2,5700	-1,53%	2,6100	2,6100	2,5500	4.820	12.381,20
10/5/2024	2,6100	0,00%	2,6100	2,6300	2,5800	4.200	10.982,04
09/5/2024	2,6100	-0,38%	2,6200	2,6200	2,6100	4.110	10.727,20
08/5/2024	2,6200	-0,38%	2,6000	2,6600	2,6000	6.030	15.782,28
02/5/2024	2,6300	0,38%	2,6300	2,6300	2,6300	3.860	10.151,80
30/4/2024	2,6200	-1,13%	2,6700	2,6700	2,6100	3.865	10.191,76
29/4/2024	2,6500	1,53%	2,6000	2,6500	2,6000	3.730	9.812,33
26/4/2024	2,6100	0,00%	2,6200	2,6200	2,5700	5.502	14.325,62
25/4/2024	2,6100	0,00%	2,5900	2,6100	2,5900	3.099	8.086,53
24/4/2024	2,6100	-0,38%	2,6100	2,6100	2,6000	4.908	12.798,33
23/4/2024	2,6200	0,77%	2,6200	2,6600	2,6100	4.439	11.644,91
22/4/2024	2,6000	0,39%	2,6100	2,6100	2,6000	4.144	10.792,74
19/4/2024	2,5900	-0,38%	2,5600	2,6300	2,5100	4.781	12.258,56
18/4/2024	2,6000	-0,76%	2,6300	2,6900	2,5900	8.053	21.106,60
17/4/2024	2,6200	1,16%	2,5800	2,6200	2,5100	14.067	35.709,10
16/4/2024	2,5900	-0,77%	2,6100	2,6200	2,5000	12.473	32.231,99
15/4/2024	2,6100	1,95%	2,5600	2,6200	2,3800	13.077	32.185,39
12/4/2024	2,5600	-2,66%	2,6500	2,6600	2,5500	4.878	12.909,04
11/4/2024	2,6300	0,77%	2,6200	2,6300	2,6100	4.027	10.549,14
10/4/2024	2,6100	-1,51%	2,6700	2,6800	2,6000	4.331	11.527,93
09/4/2024	2,6500	-0,75%	2,6800	2,7100	2,6500	3.910	10.474,46
08/4/2024	2,6700	-1,11%	2,7200	2,7300	2,6700	96.315	259.458,28
05/4/2024	2,7000	4,25%	2,5600	2,7100	2,5300	19.613	50.162,54
04/4/2024	2,5900	6,58%	2,4600	2,6000	2,4000	65.509	165.572,91
03/4/2024	2,4300	-0,82%	2,4600	2,5000	2,4100	10.620	26.276,99
02/4/2024	2,4500	0,41%	2,4400	2,4500	2,4200	12.426	30.327,64
28/3/2024	2,4400	2,52%	2,3800	2,4400	2,3700	11.443	27.608,87
27/3/2024	2,3800	1,28%	2,3800	2,3800	2,3500	7.919	18.752,83
26/3/2024	2,3500	2,17%	2,3200	2,3500	2,2900	14.751	33.998,70
22/3/2024	2,3000	-0,43%	2,3300	2,3300	2,2500	32.618	74.197,89
21/3/2024	2,3100	2,21%	2,2600	2,3100	2,2600	3.350	7.663,90
20/3/2024	2,2600	-0,88%	2,3000	2,3000	2,2500	4.509	10.265,39
19/3/2024	2,2800	-2,15%	2,3400	2,3400	2,2700	3.264	7.539,26
15/3/2024	2,3300	0,43%	2,3300	2,3400	2,3100	3.712	8.616,84
14/3/2024	2,3200	-2,93%	2,4200	2,4200	2,2900	7.892	18.210,35
13/3/2024	2,3900	0,84%	2,3700	2,3900	2,3700	3.875	9.214,69
12/3/2024	2,3700	1,72%	2,3000	2,3700	2,3000	9.889	23.023,49
11/3/2024	2,3300	0,87%	2,3200	2,3800	2,3200	3.870	9.044,36
08/3/2024	2,3100	-2,53%	2,3800	2,3800	2,3100	5.625	13.148,93
07/3/2024	2,3700	-0,42%	2,3900	2,4200	2,3400	6.829	16.312,92
06/3/2024	2,3800	-0,83%	2,4000	2,4000	2,3700	3.939	9.398,20
05/3/2024	2,4000	-0,83%	2,4400	2,4400	2,3800	3.114	7.479,12
04/3/2024	2,4200	-0,82%	2,4400	2,4400	2,4000	4.406	10.634,04
01/3/2024	2,4400	0,83%	2,4400	2,4400	2,4400	3.340	8.149,60
29/2/2024	2,4200	-0,41%	2,4500	2,4500	2,4200	4.084	9.971,26
28/2/2024	2,4300	-0,82%	2,4600	2,4600	2,4200	4.880	11.879,80
27/2/2024	2,4500	-0,41%	2,4600	2,4600	2,4400	3.753	9.210,98
26/2/2024	2,4600	0,41%	2,3500	2,4700	2,3500	11.183	27.225,36
23/2/2024	2,4500	1,66%	2,4100	2,5000	2,4100	55.578	136.801,00
22/2/2024	2,4100	3,88%	2,3400	2,4400	2,3300	13.763	32.604,16
21/2/2024	2,3200	0,00%	2,3400	2,3400	2,2400	3.894	8.949,95
20/2/2024	2,3200	0,43%	2,3200	2,3500	2,2800	4.649	10.769,02
19/2/2024	2,3100	0,43%	2,3000	2,3100	2,3000	3.639	8.402,30
16/2/2024	2,3000	-0,43%	2,3100	2,3100	2,2600	3.704	8.471,44
15/2/2024	2,3100	0,00%	2,3100	2,3100	2,2800	3.526	8.100,39
14/2/2024	2,3100	0,87%	2,3000	2,3100	2,2600	27.177	61.852,84
13/2/2024	2,2900	-0,87%	2,3100	2,3100	2,2800	3.457	7.924,33
12/2/2024	2,3100	2,21%	2,2800	2,3100	2,2600	3.560	8.107,30
09/2/2024	2,2600	-0,88%	2,3000	2,3000	2,2600	4.437	10.142,24
08/2/2024	2,2800	1,33%	2,2500	2,2800	2,2500	4.785	10.867,92
07/2/2024	2,2500	-1,32%	2,3100	2,3700	2,2400	7.207	16.268,33
06/2/2024	2,2800	-3,39%	2,3700	2,3700	2,2400	4.436	10.203,22
05/2/2024	2,3600	-0,84%	2,3800	2,3800	2,3400	5.155	12.172,60
02/2/2024	2,3800	-0,42%	2,3900	2,3900	2,3700	4.332	10.299,66
01/2/2024	2,3900	4,82%	2,2800	2,4000	2,2500	40.136	90.986,92
31/1/2024	2,2800	-0,87%	2,3000	2,3000	2,2700	2.894	6.611,49
30/1/2024	2,3000	1,32%	2,2800	2,3000	2,2800	5.075	11.628,10
29/1/2024	2,2700	0,00%	2,2700	2,3000	2,2400	7.356	16.657,32
26/1/2024	2,2700	-3,40%	2,3500	2,3700	2,2700	7.976	18.555,53
25/1/2024	2,3500	3,07%	2,2800	2,3500	2,2200	14.577	32.947,71
24/1/2024	2,2800	3,17%	2,2500	2,2800	2,2300	5.126	11.581,55
23/1/2024	2,2100	-2,21%	2,2800	2,2800	2,2000	5.680	12.688,14
22/1/2024	2,2600	-0,88%	2,2800	2,2800	2,2600	3.646	8.242,38
19/1/2024	2,2800	0,00%	2,2800	2,2800	2,2700	3.644	8.279,12
18/1/2024	2,2800	0,00%	2,2800	2,2800	2,2700	3.572	8.115,71
17/1/2024	2,2800	-1,72%	2,3400	2,3400	2,2600	4.252	9.716,58
16/1/2024	2,3200	0,00%	2,3200	2,3200	2,3000	3.501	8.089,08
15/1/2024	2,3200	1,31%	2,3100	2,3200	2,3100	3.850	8.899,80
12/1/2024	2,2900	-0,43%	2,3100	2,3100	2,2800	3.435	7.851,16
11/1/2024	2,3000	-0,43%	2,3200	2,3200	2,2900	12.025	27.640,44
10/1/2024	2,3100	0,43%	2,3200	2,3300	2,3000	3.465	7.996,26
09/1/2024	2,3000	-1,29%	2,3500	2,3500	2,2900	4.000	9.253,07
08/1/2024	2,3300	-1,27%	2,3400	2,3400	2,2800	5.270	12.192,00
05/1/2024	2,3600	1,29%	2,3600	2,3700	2,3400	4.191	9.873,23
04/1/2024	2,3300	1,30%	2,3200	2,3500	2,3100	4.052	9.392,39
03/1/2024	2,3000	-0,43%	2,3200	2,3200	2,2700	3.945	9.060,89
02/1/2024	2,3100	0,87%	2,3200	2,3200	2,3000	3.055	7.063,50
29/12/2023	2,2900	-1,29%	2,3400	2,3600	2,2700	4.904	11.420,88
28/12/2023	2,3200	0,00%	2,3200	2,3400	2,3200	5.386	12.547,57
27/12/2023	2,3200	1,75%	2,2800	2,3200	2,2800	3.710	8.513,68
22/12/2023	2,2800	-1,30%	2,3000	2,3000	2,2800	3.361	7.671,04
21/12/2023	2,3100	0,43%	2,3100	2,3100	2,2800	3.637	8.323,77
20/12/2023	2,3000	0,44%	2,2900	2,3000	2,2900	3.582	8.214,04
19/12/2023	2,2900	0,88%	2,2800	2,2900	2,2700	3.235	7.358,90
18/12/2023	2,2700	0,00%	2,2800	2,2800	2,2700	2.825	6.412,80
15/12/2023	2,2700	-0,44%	2,2900	2,2900	2,2700	3.350	7.612,60
14/12/2023	2,2800	0,44%	2,2900	2,2900	2,2600	3.694	8.392,58
13/12/2023	2,2700	1,34%	2,2700	2,2800	2,2000	3.860	8.618,40
12/12/2023	2,2400	0,00%	2,2700	2,2700	2,2000	4.786	10.672,91
11/12/2023	2,2400	-0,44%	2,2500	2,2500	2,2100	3.851	8.588,26
08/12/2023	2,2500	0,45%	2,2400	2,2500	2,2400	3.120	6.990,53
07/12/2023	2,2400	0,00%	2,2400	2,2400	2,2300	3.183	7.098,24
06/12/2023	2,2400	-0,44%	2,2500	2,2500	2,2200	4.427	9.883,81
05/12/2023	2,2500	-1,32%	2,2800	2,2800	2,2200	5.696	12.710,28
04/12/2023	2,2800	3,64%	2,1600	2,2900	2,1600	4.136	9.324,77
01/12/2023	2,2000	0,00%	2,2300	2,2400	2,1700	4.239	9.401,47
30/11/2023	2,2000	0,00%	2,2200	2,2200	2,1900	7.515	16.545,20
29/11/2023	2,2000	-0,90%	2,0800	2,2000	2,0800	8.060	17.341,80
28/11/2023	2,2200	-2,20%	2,2900	2,2900	2,2200	3.531	8.001,38
27/11/2023	2,2700	0,00%	2,2900	2,2900	2,2700	3.160	7.173,40
24/11/2023	2,2700	-0,87%	2,3000	2,3000	2,2700	3.012	6.863,34
23/11/2023	2,2900	0,00%	2,2600	2,2900	2,2300	8.742	19.757,60
22/11/2023	2,2900	-0,43%	2,3100	2,3100	2,2500	4.590	10.462,10
21/11/2023	2,3000	1,32%	2,2700	2,3000	2,2500	4.662	10.631,45
20/11/2023	2,2700	-0,87%	2,3200	2,3200	2,2700	3.670	8.403,80
17/11/2023	2,2900	-0,43%	2,3100	2,3100	2,2400	4.465	10.180,90
16/11/2023	2,3000	0,00%	2,3100	2,3200	2,2900	33.604	77.288,65
15/11/2023	2,3000	0,44%	2,2900	2,3100	2,2900	29.730	68.360,08
14/11/2023	2,2900	0,88%	2,2500	2,3100	2,2500	25.450	58.494,82
13/11/2023	2,2700	-1,73%	2,3400	2,3400	2,2600	8.360	19.099,90
10/11/2023	2,3100	1,32%	2,2300	2,3100	2,2300	65.833	151.340,40
09/11/2023	2,2800	0,44%	2,3000	2,3000	2,2600	3.295	7.538,55
08/11/2023	2,2700	-0,87%	2,3200	2,3200	2,2600	7.285	16.728,00
07/11/2023	2,2900	2,23%	2,2500	2,3000	2,1800	13.682	30.750,06
06/11/2023	2,2400	0,00%	2,2700	2,2700	2,2000	4.968	11.060,77
03/11/2023	2,2400	2,75%	2,1800	2,2400	2,1500	5.393	11.864,72
02/11/2023	2,1800	0,46%	2,1300	2,1900	2,1300	3.823	8.318,75
01/11/2023	2,1700	-2,25%	2,1000	2,1800	2,1000	8.704	18.659,04
31/10/2023	2,2200	1,37%	2,0500	2,2200	2,0500	8.163	17.511,11
30/10/2023	2,1900	0,00%	2,2000	2,2000	2,1500	6.541	14.340,89
27/10/2023	2,1900	0,92%	2,1800	2,2000	2,1600	4.867	10.561,45
26/10/2023	2,1700	0,93%	2,1700	2,1800	2,1300	5.060	10.878,30
25/10/2023	2,1500	2,87%	2,1200	2,1500	2,0900	6.246	13.179,62
24/10/2023	2,0900	0,48%	2,1000	2,1000	2,0500	4.993	10.323,57
23/10/2023	2,0800	-0,95%	2,1000	2,1000	2,0500	5.117	10.639,98
20/10/2023	2,1000	6,06%	1,9700	2,1700	1,9500	11.873	24.189,31
19/10/2023	1,9800	6,17%	1,8500	1,9800	1,8000	5.584	10.366,84
18/10/2023	1,8650	-0,53%	1,8850	1,8850	1,8500	4.725	8.800,33
17/10/2023	1,8750	-0,79%	1,9100	1,9100	1,8700	4.230	7.972,06
16/10/2023	1,8900	-2,58%	1,9550	1,9550	1,8900	5.362	10.277,54
13/10/2023	1,9400	1,04%	1,9300	1,9400	1,9000	3.760	7.256,32
12/10/2023	1,9200	0,52%	1,9350	1,9850	1,9000	4.275	8.329,50
11/10/2023	1,9100	0,53%	1,9200	1,9200	1,8950	3.706	7.108,29
10/10/2023	1,9000	0,00%	1,9000	1,9500	1,9000	4.370	8.416,18
09/10/2023	1,9000	-2,56%	1,9500	1,9500	1,9000	7.080	13.624,39
06/10/2023	1,9500	0,52%	1,9600	1,9800	1,9300	3.920	7.751,00
05/10/2023	1,9400	-3,96%	2,0100	2,0300	1,9100	13.181	25.663,71
04/10/2023	2,0200	-0,98%	2,0600	2,0600	1,9700	5.321	10.724,72
03/10/2023	2,0400	-3,32%	2,1400	2,1400	2,0400	4.790	9.849,10
02/10/2023	2,1100	0,48%	2,1500	2,1700	2,0900	5.349	11.413,38
29/9/2023	2,1000	0,96%	2,1000	2,1300	2,0400	7.990	16.664,62
28/9/2023	2,0800	-2,35%	2,1500	2,1500	2,0800	7.210	15.199,30
27/9/2023	2,1300	-1,84%	2,2000	2,2000	2,0900	9.982	21.286,81
26/9/2023	2,1700	-1,36%	2,2000	2,2000	2,1500	6.839	14.823,12
25/9/2023	2,2000	0,00%	2,2000	2,2400	2,1800	6.735	14.893,50
22/9/2023	2,2000	-0,90%	2,2300	2,2300	2,1900	5.860	12.964,38
21/9/2023	2,2200	0,91%	2,2000	2,2600	2,2000	5.797	12.890,37
20/9/2023	2,2000	0,46%	2,2000	2,2600	2,1800	9.730	21.557,46
19/9/2023	2,1900	-3,52%	2,2700	2,2700	2,1800	8.184	18.087,57
18/9/2023	2,2700	0,44%	2,2900	2,2900	2,2100	4.739	10.654,23
15/9/2023	2,2600	0,89%	2,2400	2,3000	2,2200	4.902	11.112,85
14/9/2023	2,2400	0,00%	2,2500	2,2600	2,2000	4.658	10.420,34
13/9/2023	2,2400	0,00%	2,2400	2,2700	2,2200	5.453	12.218,22
12/9/2023	2,2400	0,90%	2,2800	2,2800	2,2300	6.145	13.847,20
11/9/2023	2,2200	-2,20%	2,2900	2,2900	2,2200	5.609	12.625,40
08/9/2023	2,2700	0,00%	2,2400	2,2900	2,2400	6.432	14.514,66
07/9/2023	2,2700	0,89%	2,2800	2,2900	2,2300	7.482	16.956,63
06/9/2023	2,2500	-2,17%	2,3100	2,3100	2,2500	2.006	4.552,10
05/9/2023	2,3000	0,00%	2,2900	2,3000	2,2500	1.113	2.519,64
04/9/2023	2,3000	0,88%	2,2900	2,3100	2,2700	3.894	8.947,14
01/9/2023	2,2800	-0,44%	2,2900	2,2900	2,2600	819	1.866,32
31/8/2023	2,2900	0,88%	2,2900	2,2900	2,2500	644	1.460,25
30/8/2023	2,2700	0,00%	2,2900	2,2900	2,2200	3.363	7.574,41
29/8/2023	2,2700	-0,44%	2,2900	2,3000	2,2500	2.947	6.683,46
28/8/2023	2,2800	1,33%	2,2500	2,2800	2,2500	1.842	4.180,50
25/8/2023	2,2500	-2,17%	2,2900	2,3000	2,2500	490	1.109,10
24/8/2023	2,3000	1,32%	2,2900	2,3000	2,2800	1.330	3.055,50
23/8/2023	2,2700	-0,44%	2,3000	2,3000	2,2500	2.568	5.809,89
22/8/2023	2,2800	0,00%	2,2900	2,2900	2,2500	871	1.978,83
21/8/2023	2,2800	0,44%	2,2700	2,2800	2,2300	974	2.205,47
18/8/2023	2,2700	1,79%	2,2600	2,3000	2,2300	4.620	10.503,52
17/8/2023	2,2300	-1,33%	2,2700	2,2700	2,2300	2.153	4.857,76
16/8/2023	2,2600	1,35%	2,2500	2,2600	2,2300	2.557	5.751,01
14/8/2023	2,2300	-1,33%	2,2600	2,2600	2,2200	1.111	2.482,70
11/8/2023	2,2600	-1,74%	2,3000	2,3000	2,2500	1.843	4.168,48
10/8/2023	2,3000	0,00%	2,2900	2,3000	2,2800	133.796	307.718,70
09/8/2023	2,3000	0,44%	2,2900	2,3000	2,2500	1.106	2.521,96
08/8/2023	2,2900	-0,43%	2,2800	2,2900	2,2500	3.295	7.441,50
07/8/2023	2,3000	0,44%	2,3000	2,3000	2,2500	1.268	2.892,30
04/8/2023	2,2900	1,78%	2,2700	2,2900	2,2500	4.102	9.231,52
03/8/2023	2,2500	-0,88%	2,2700	2,2700	2,2400	4.718	10.600,57
02/8/2023	2,2700	0,89%	2,2500	2,2700	2,2500	1.341	3.020,07
01/8/2023	2,2500	-1,32%	2,3000	2,3000	2,2200	1.166	2.613,80
31/7/2023	2,2800	0,00%	2,3000	2,3000	2,2500	2.607	5.906,56
28/7/2023	2,2800	-0,87%	2,2900	2,2900	2,2700	2.322	5.284,70
27/7/2023	2,3000	0,00%	2,2600	2,3000	2,2600	319	724,43
26/7/2023	2,3000	0,44%	2,2500	2,3000	2,2500	1.158	2.635,49
25/7/2023	2,2900	1,33%	2,3000	2,3000	2,2400	5.711	12.867,11
24/7/2023	2,2600	-1,74%	2,3000	2,3000	2,2200	7.630	17.213,89
21/7/2023	2,3000	-0,43%	2,3000	2,3000	2,2800	1.507	3.446,28
20/7/2023	2,3100	0,00%	2,3000	2,3100	2,3000	100	230,71
19/7/2023	2,3100	0,00%	2,3000	2,3100	2,2600	1.196	2.734,78
18/7/2023	2,3100	0,00%	2,2800	2,3300	2,2800	2.037	4.681,22
17/7/2023	2,3100	-1,70%	2,3100	2,3100	2,3100	1.325	3.060,75
14/7/2023	2,3500	1,29%	2,3200	2,3500	2,2200	10.033	22.980,14
13/7/2023	2,3200	-0,43%	2,3300	2,3300	2,2600	2.908	6.645,00
12/7/2023	2,3300	-0,43%	2,3600	2,3600	2,2800	6.919	16.015,01
11/7/2023	2,3400	-0,43%	2,3500	2,3500	2,2600	14.542	33.708,25
10/7/2023	2,3500	0,43%	2,3400	2,3500	2,2900	1.463	3.359,05
07/7/2023	2,3400	0,00%	2,3400	2,3400	2,3200	113	262,40
06/7/2023	2,3400	0,00%	2,3400	2,3400	2,3200	172	402,28
05/7/2023	2,3400	1,30%	2,3100	2,3400	2,2900	3.556	8.209,07
04/7/2023	2,3100	0,43%	2,3100	2,3100	2,3000	139	320,30
03/7/2023	2,3000	-0,43%	2,3100	2,3100	2,3000	140	322,30
30/6/2023	2,3100	0,00%	2,3400	2,3400	2,2900	140	323,05
29/6/2023	2,3100	-1,70%	2,3600	2,3600	2,3000	2.531	5.836,76
28/6/2023	2,3500	0,86%	2,3500	2,3500	2,2800	2.859	6.620,23
27/6/2023	2,3300	1,30%	2,3600	2,3600	2,2900	331	768,02
26/6/2023	2,3000	-1,71%	2,3600	2,3700	2,2300	30.169	69.169,38
23/6/2023	2,3400	0,00%	2,3500	2,3500	2,3400	900	2.110,00
22/6/2023	2,3400	0,86%	2,3600	2,3600	2,3000	9.706	22.343,97
21/6/2023	2,3200	-0,85%	2,3600	2,3600	2,3000	1.318	3.049,05
20/6/2023	2,3400	0,00%	2,3600	2,3600	2,3100	781	1.822,44
19/6/2023	2,3400	-0,85%	2,3600	2,3600	2,3200	510	1.189,50
16/6/2023	2,3600	0,85%	2,3600	2,3600	2,3000	3.274	7.615,95
15/6/2023	2,3400	-0,43%	2,3500	2,3500	2,3200	1.060	2.469,84
14/6/2023	2,3500	0,43%	2,3600	2,3600	2,3500	410	963,60
13/6/2023	2,3400	0,43%	2,3500	2,3500	2,3000	131	302,09
12/6/2023	2,3300	-1,27%	2,3600	2,3600	2,3000	7.369	17.165,36
09/6/2023	2,3600	1,29%	2,3500	2,3600	2,3000	4.373	10.104,08
08/6/2023	2,3300	-0,85%	2,3600	2,3600	2,3100	1.195	2.770,40
07/6/2023	2,3500	0,43%	2,3600	2,3600	2,3000	4.563	10.655,60
06/6/2023	2,3400	-0,85%	2,3600	2,3600	2,3000	141	325,60
02/6/2023	2,3600	2,61%	2,3600	2,3600	2,3000	1.477	3.420,69
01/6/2023	2,3000	0,00%	2,3000	2,3600	2,3000	6.130	14.104,16
31/5/2023	2,3000	-0,43%	2,3100	2,3600	2,3000	7.136	16.425,02
30/5/2023	2,3100	0,00%	2,3200	2,3200	2,3000	5.300	12.234,41
29/5/2023	2,3100	-0,86%	2,3400	2,3400	2,3000	4.823	11.134,96
26/5/2023	2,3300	-0,85%	2,3500	2,3600	2,3000	18.520	42.716,72
25/5/2023	2,3500	0,86%	2,3300	2,3500	2,3000	19.575	45.346,82
24/5/2023	2,3300	-0,43%	2,3400	2,3400	2,3000	13.007	29.952,67
23/5/2023	2,3400	1,74%	2,3000	2,3500	2,3000	51.755	119.209,85
22/5/2023	2,3000	-2,13%	2,3700	2,3700	2,2900	5.725	13.205,03
19/5/2023	2,3500	1,29%	2,3500	2,3500	2,2800	2.201	5.075,87
18/5/2023	2,3200	-0,85%	2,3600	2,3600	2,3100	381	881,76
17/5/2023	2,3400	0,86%	2,2900	2,3400	2,2900	110	256,37
16/5/2023	2,3200	-0,43%	2,3600	2,3600	2,3100	413	958,68
15/5/2023	2,3300	-0,43%	2,3400	2,3400	2,3100	100	232,91
12/5/2023	2,3400	0,00%	2,3500	2,3500	2,3400	100	234,05
11/5/2023	2,3400	2,18%	2,3500	2,3500	2,2800	1.474	3.362,05
10/5/2023	2,2900	-1,72%	2,3300	2,3300	2,2500	4.083	9.374,20
09/5/2023	2,3300	-0,85%	2,3500	2,3500	2,3000	3.115	7.167,45
08/5/2023	2,3500	1,29%	2,3500	2,3500	2,2700	3.726	8.587,87
05/5/2023	2,3200	-1,28%	2,3700	2,3700	2,2800	1.451	3.361,34
04/5/2023	2,3500	0,00%	2,3700	2,3700	2,3500	148	349,80
03/5/2023	2,3500	-0,42%	2,3700	2,3700	2,3500	100	235,20
02/5/2023	2,3600	0,43%	2,3600	2,3600	2,3300	130	305,60
28/4/2023	2,3500	-0,42%	2,3600	2,3600	2,3400	133	311,84
27/4/2023	2,3600	0,00%	2,3600	2,3600	2,3200	75	175,03
26/4/2023	2,3600	0,00%	2,3600	2,3600	2,3000	826	1.914,03
25/4/2023	2,3600	0,85%	2,3600	2,3600	2,3000	2.300	5.291,54
24/4/2023	2,3400	-0,43%	2,3600	2,3600	2,3200	260	608,56
21/4/2023	2,3500	0,00%	2,3500	2,3500	2,3500	180	423,00
20/4/2023	2,3500	-0,42%	2,3600	2,3600	2,3400	130	304,70
19/4/2023	2,3600	0,00%	2,3600	2,3600	2,3500	236	554,96
18/4/2023	2,3600	0,00%	2,3600	2,3600	2,3500	111	261,06
13/4/2023	2,3600	0,00%	2,3800	2,3800	2,3000	5.211	11.999,62
12/4/2023	2,3600	0,85%	2,3500	2,3600	2,3100	101.632	236.819,19
11/4/2023	2,3400	-0,85%	2,3600	2,3600	2,3200	553	1.285,61
07/4/2023	2,3600	0,00%	2,3800	2,3800	2,3400	3.310	7.807,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6180	9,96 %	0,0560	10
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΚΥΡΙΟ	2,2500	6,13 %	0,1300	15.607
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΙΚΤΙΝ	0,5000	4,60 %	0,0220	1.010
ΠΡΔ	0,5900	3,51 %	0,0200	28
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΤΡΕΣΤΑΤΕΣ	1,8000	2,86 %	0,0500	43.081
ΔΡΟΜΕ	0,4090	2,51 %	0,0100	308

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΑΚΡΙΤ	1,0300	-5,07 %	-0,0550	90
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΕΛΙΝ	2,4400	-2,40 %	-0,0600	1.061
ΣΙΔΜΑ	1,6400	-2,38 %	-0,0400	1.555
ΣΑΝΜΕΖΖ	0,2050	-2,38 %	-0,0050	135.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	516.654
ΠΕΙΡ	6,8500	0,12 %	0,0080	489.555
ΕΤΕ	12,3000	0,53 %	0,0650	410.219
ΟΠΑΠ	19,0900	1,70 %	0,3200	401.909
ΕΥΡΩΒ	3,2000	0,50 %	0,0160	387.276
MTLN	53,2000	0,09 %	0,0500	371.685
ΑΛΦΑ	3,5350	0,48 %	0,0170	326.358
BOCHGR	7,4400	0,81 %	0,0600	274.594
ΑΔΜΗΕ	3,2100	-0,47 %	-0,0150	161.358
ΟΤΕ	16,2900	0,00 %	0,0000	150.794

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	108,4χιλ.
ΣΑΝΜΕΖΖ	0,2050	-2,38 %	135.499	28.182
ΕΥΡΩΒ	3,2000	0,50 %	121.339	387,3χιλ.
ΑΛΦΑ	3,5350	0,48 %	92.457	326,4χιλ.
ΙΝΛΟΤ	1,2100	0,83 %	86.506	104,9χιλ.
ΠΕΙΡ	6,8500	0,12 %	71.098	489,6χιλ.
ΛΑΒΙ	0,8010	0,13 %	59.198	47.227
ΟΡΙΛΙΝΑ	0,8200	-0,97 %	57.419	47.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %
ΚΥΡΙΟ	2,2500	6,13 %	15.607	0,21 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	0,15 %
ΒΙΟΣΚ	2,7700	-1,77 %	24.272	0,14 %
ΙΝΤΕΤ	1,4050	-2,77 %	8.980	0,11 %
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	0,10 %
ΣΠΙ	0,6440	1,26 %	10.015	0,09 %
CNLCAP	6,7500	1,50 %	615	0,08 %
ΣΑΝΜΕΖΖ	0,2050	-2,38 %	135.499	0,08 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΞΥΛΠ	0,4480	-0,44 %	980	9,82 %
ΑΤΕΚ	1,2300	8,85 %	4.678	9,76 %
ΚΥΡΙΟ	2,2500	6,13 %	15.607	6,60 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	6,22 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,75 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΛΟΥΛΗ	4,1400	-1,19 %	5.500	5,07 %
ΣΙΔΜΑ	1,6400	-2,38 %	1.555	4,57 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	4,41 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%