Αποκλειστική Συνεργασία Forbes Αποκλειστική Συνεργασία Αποκλειστική Συνεργασία BloombergOpinion Αποκλειστική Συνεργασία
ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ: 10:58 2.030,06 +0,35 +7,01  Τζίρος: 8,25 εκ€

Συνεχης ενημερωση

    ΠΕΙΡΑΙΩΣ FINANCIAL HOLDINGS Α.Ε. (ΠΕΙΡ)

    6,8480 €

    0,0060 (0,09%)

    • Άνοιγμα 6,9260
    • Υψηλό 6,9260
    • Χαμηλό 6,8060
    • Όγκος 70.879
    • Τζίρος 488.055 €
    • Πράξεις 179
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    06/4/2023 2,1220 0,09% 2,1120 2,1300 2,1060 2.184.363 4.630.130,70
    05/4/2023 2,1200 -1,12% 2,1440 2,1700 2,1020 4.510.791 9.570.330,08
    04/4/2023 2,1440 1,32% 2,1220 2,2160 2,1200 4.963.528 10.812.021,49
    03/4/2023 2,1160 5,91% 2,0200 2,1180 2,0000 3.155.258 6.519.488,19
    31/3/2023 1,9980 2,25% 1,9700 1,9980 1,9350 3.082.415 6.091.906,05
    30/3/2023 1,9540 0,57% 1,9710 1,9950 1,9500 2.731.676 5.378.995,39
    29/3/2023 1,9430 2,26% 1,9000 1,9450 1,8560 2.421.193 4.611.533,46
    28/3/2023 1,9000 -2,56% 1,9700 1,9700 1,8620 3.956.813 7.524.381,86
    27/3/2023 1,9500 3,72% 1,9300 1,9500 1,8840 1.576.658 3.034.294,24
    24/3/2023 1,8800 -5,19% 1,9520 1,9520 1,8350 4.977.095 9.386.443,59
    23/3/2023 1,9830 -0,30% 1,9570 1,9950 1,9410 3.259.229 6.421.799,20
    22/3/2023 1,9890 -1,53% 2,0500 2,0690 1,9710 3.818.840 7.685.071,04
    21/3/2023 2,0200 5,21% 1,9500 2,0400 1,9500 6.500.431 13.029.057,03
    20/3/2023 1,9200 6,31% 1,7100 1,9200 1,6830 7.400.702 13.459.732,41
    17/3/2023 1,8060 -5,94% 1,9560 1,9580 1,8020 9.266.819 17.191.752,47
    16/3/2023 1,9200 3,17% 1,9500 1,9740 1,7870 10.940.703 20.709.488,84
    15/3/2023 1,8610 -10,96% 2,1100 2,1200 1,8510 11.596.339 22.345.345,96
    14/3/2023 2,0900 4,60% 2,0200 2,1150 1,9350 15.380.793 31.362.095,32
    13/3/2023 1,9980 0,71% 1,9400 2,0200 1,8750 9.802.593 19.135.171,49
    10/3/2023 1,9840 -4,62% 2,0000 2,0190 1,9610 7.591.229 15.111.211,37
    09/3/2023 2,0800 2,16% 2,0670 2,0980 2,0390 6.048.139 12.521.668,03
    08/3/2023 2,0360 -3,05% 2,0640 2,1090 2,0360 5.493.787 11.361.191,15
    07/3/2023 2,1000 0,00% 2,0600 2,1500 2,0200 13.549.746 28.219.638,55
    06/3/2023 2,1000 -6,63% 2,2200 2,2200 2,0900 11.711.373 25.123.959,74
    03/3/2023 2,2490 -1,14% 2,2970 2,3270 2,1600 3.474.517 7.782.621,29
    02/3/2023 2,2750 -4,01% 2,3250 2,3310 2,2400 5.501.731 12.520.660,32
    01/3/2023 2,3700 -1,29% 2,4200 2,4400 2,3600 7.152.878 17.062.623,73
    28/2/2023 2,4010 1,95% 2,3790 2,4490 2,3790 10.375.651 25.051.511,43
    24/2/2023 2,3550 0,77% 2,3940 2,4020 2,3400 5.160.144 12.234.018,66
    23/2/2023 2,3370 2,82% 2,2810 2,3440 2,2440 2.944.428 6.811.465,27
    22/2/2023 2,2730 -4,09% 2,3420 2,3850 2,2730 4.304.539 9.994.631,02
    21/2/2023 2,3700 1,72% 2,3390 2,3920 2,2850 6.129.858 14.408.776,30
    20/2/2023 2,3300 4,20% 2,2500 2,3350 2,2450 6.222.855 14.215.040,75
    17/2/2023 2,2360 3,04% 2,1300 2,2360 2,1010 4.167.716 9.116.327,99
    16/2/2023 2,1700 -0,46% 2,2190 2,2260 2,1620 1.877.654 4.113.228,29
    15/2/2023 2,1800 -3,11% 2,2560 2,2800 2,1540 5.430.038 11.988.363,25
    14/2/2023 2,2500 3,21% 2,1900 2,2500 2,1700 5.457.549 12.082.803,96
    13/2/2023 2,1800 4,41% 2,0880 2,2210 2,0670 8.464.561 18.380.307,22
    10/2/2023 2,0880 0,48% 2,0490 2,1090 2,0310 7.868.666 16.296.116,37
    09/2/2023 2,0780 -0,24% 2,0820 2,0830 2,0320 6.105.713 12.596.171,62
    08/2/2023 2,0830 4,15% 2,0000 2,0830 2,0000 11.691.153 23.964.181,44
    07/2/2023 2,0000 2,25% 1,9560 2,0000 1,9490 9.452.601 18.772.349,70
    06/2/2023 1,9560 2,95% 1,9000 1,9580 1,8900 7.212.261 13.924.314,83
    03/2/2023 1,9000 -0,84% 1,9160 1,9160 1,8750 4.267.102 8.097.148,90
    02/2/2023 1,9160 2,41% 1,8970 1,9290 1,8930 7.218.573 13.785.856,57
    01/2/2023 1,8710 -0,95% 1,9040 1,9400 1,8700 7.164.639 13.585.792,98
    31/1/2023 1,8890 0,96% 1,8700 1,9010 1,8560 5.429.403 10.220.602,95
    30/1/2023 1,8710 2,80% 1,8240 1,8770 1,8060 3.747.319 6.904.089,16
    27/1/2023 1,8200 0,22% 1,8290 1,8350 1,8050 3.211.622 5.838.227,78
    26/1/2023 1,8160 0,22% 1,8340 1,8500 1,8150 2.817.729 5.144.531,90
    25/1/2023 1,8120 2,08% 1,7700 1,8230 1,7700 10.242.675 18.498.368,57
    24/1/2023 1,7750 -1,55% 1,8200 1,8320 1,7700 5.512.992 9.964.500,98
    23/1/2023 1,8030 4,76% 1,7540 1,8190 1,7480 7.022.508 12.631.493,63
    20/1/2023 1,7210 1,06% 1,7030 1,7400 1,7030 4.051.853 6.981.401,27
    19/1/2023 1,7030 -3,79% 1,7530 1,7590 1,6880 7.087.814 12.142.241,59
    18/1/2023 1,7700 2,97% 1,7150 1,7750 1,7080 10.429.646 18.232.713,80
    17/1/2023 1,7190 2,69% 1,6900 1,7190 1,6800 5.411.377 9.190.506,13
    16/1/2023 1,6740 5,42% 1,6050 1,6810 1,6040 5.763.641 9.551.565,37
    13/1/2023 1,5880 -0,13% 1,5900 1,6000 1,5800 5.307.918 8.438.746,45
    12/1/2023 1,5900 0,89% 1,5840 1,5980 1,5530 7.083.681 11.242.347,13
    11/1/2023 1,5760 -2,35% 1,6150 1,6310 1,5760 7.367.169 11.742.935,10
    10/1/2023 1,6140 3,46% 1,5640 1,6150 1,5520 6.216.652 9.902.486,69
    09/1/2023 1,5600 4,07% 1,5200 1,5660 1,5130 5.161.551 7.978.265,27
    05/1/2023 1,4990 1,63% 1,4660 1,4990 1,4660 3.640.194 5.423.179,24
    04/1/2023 1,4750 1,58% 1,4520 1,4800 1,4520 2.181.512 3.211.526,67
    03/1/2023 1,4520 0,83% 1,4500 1,4690 1,4500 3.402.338 4.963.673,27
    02/1/2023 1,4400 0,14% 1,4440 1,4600 1,4300 1.339.431 1.940.157,25
    30/12/2022 1,4380 2,49% 1,4030 1,4380 1,4030 1.456.853 2.084.753,42
    29/12/2022 1,4030 0,21% 1,4000 1,4150 1,3910 935.094 1.316.479,48
    28/12/2022 1,4000 0,43% 1,3900 1,4100 1,3870 969.170 1.354.709,81
    27/12/2022 1,3940 -0,21% 1,3970 1,4130 1,3890 499.809 698.879,36
    23/12/2022 1,3970 -1,90% 1,4240 1,4260 1,3900 766.288 1.074.471,36
    22/12/2022 1,4240 0,99% 1,4200 1,4440 1,4160 1.121.526 1.601.775,26
    21/12/2022 1,4100 2,77% 1,3800 1,4100 1,3800 878.586 1.230.298,50
    20/12/2022 1,3720 -0,07% 1,3430 1,3850 1,3430 635.653 871.195,45
    19/12/2022 1,3730 0,96% 1,3800 1,3900 1,3590 1.340.614 1.837.067,41
    16/12/2022 1,3600 -1,45% 1,3800 1,3800 1,3310 2.138.333 2.891.760,17
    15/12/2022 1,3800 -1,29% 1,3900 1,3900 1,3700 1.592.672 2.197.333,26
    14/12/2022 1,3980 -1,55% 1,4200 1,4250 1,3810 2.692.375 3.761.899,05
    13/12/2022 1,4200 2,45% 1,4000 1,4200 1,3860 4.270.312 5.977.820,79
    12/12/2022 1,3860 3,05% 1,3580 1,3960 1,3350 2.154.386 2.931.414,06
    09/12/2022 1,3450 1,13% 1,3500 1,3580 1,3270 1.600.779 2.147.390,95
    08/12/2022 1,3300 0,76% 1,3290 1,3760 1,3270 2.873.687 3.878.294,96
    07/12/2022 1,3200 3,13% 1,2800 1,3200 1,2780 1.891.740 2.462.009,49
    06/12/2022 1,2800 0,31% 1,2760 1,3060 1,2530 1.681.719 2.149.632,97
    05/12/2022 1,2760 -3,70% 1,3250 1,3370 1,2710 3.404.696 4.393.285,76
    02/12/2022 1,3250 -4,68% 1,3990 1,3990 1,3200 1.921.173 2.592.751,29
    01/12/2022 1,3900 -0,71% 1,4260 1,4270 1,3900 3.111.959 4.363.956,95
    30/11/2022 1,4000 -1,34% 1,4190 1,4450 1,3810 3.131.750 4.410.506,90
    29/11/2022 1,4190 -0,63% 1,4290 1,4400 1,4170 1.007.596 1.434.896,22
    28/11/2022 1,4280 -2,66% 1,4420 1,4580 1,4150 1.522.125 2.187.474,20
    25/11/2022 1,4670 0,48% 1,4600 1,4760 1,4450 1.578.507 2.315.348,53
    24/11/2022 1,4600 2,38% 1,4300 1,4600 1,4300 1.154.519 1.677.215,00
    23/11/2022 1,4260 -0,21% 1,4200 1,4550 1,4200 2.878.749 4.153.012,17
    22/11/2022 1,4290 2,00% 1,4170 1,4380 1,4100 1.811.823 2.584.801,00
    21/11/2022 1,4010 -0,85% 1,4130 1,4160 1,3910 950.530 1.333.773,33
    18/11/2022 1,4130 4,05% 1,3680 1,4300 1,3680 2.514.818 3.515.321,84
    17/11/2022 1,3580 -0,15% 1,3540 1,3780 1,3250 1.188.313 1.603.205,41
    16/11/2022 1,3600 -4,90% 1,4300 1,4300 1,3460 3.381.448 4.628.848,74
    15/11/2022 1,4300 -0,14% 1,4220 1,4720 1,4200 5.046.495 7.283.111,09
    14/11/2022 1,4320 3,39% 1,3940 1,4380 1,3810 2.898.160 4.072.893,60
    11/11/2022 1,3850 2,97% 1,3690 1,4180 1,3540 5.181.839 7.160.482,59
    10/11/2022 1,3450 3,54% 1,2830 1,3460 1,2830 3.025.331 4.004.632,72
    09/11/2022 1,2990 1,48% 1,2610 1,2990 1,2610 1.510.337 1.938.688,20
    08/11/2022 1,2800 -0,78% 1,3000 1,3040 1,2720 796.862 1.024.668,97
    07/11/2022 1,2900 0,94% 1,2720 1,3000 1,2700 1.196.871 1.537.258,89
    04/11/2022 1,2780 4,75% 1,2300 1,2780 1,2260 2.532.033 3.198.714,21
    03/11/2022 1,2200 -2,48% 1,2210 1,2410 1,2000 1.149.085 1.403.887,31
    02/11/2022 1,2510 0,89% 1,2400 1,2510 1,2350 676.393 842.572,76
    01/11/2022 1,2400 -0,64% 1,2470 1,2600 1,2300 1.605.120 1.999.957,27
    31/10/2022 1,2480 3,48% 1,2000 1,2530 1,2000 1.245.242 1.543.774,28
    27/10/2022 1,2060 0,25% 1,2180 1,2180 1,1950 661.361 795.257,56
    26/10/2022 1,2030 -2,51% 1,2390 1,2400 1,2030 872.485 1.059.424,08
    25/10/2022 1,2340 -1,75% 1,2600 1,2600 1,2050 1.984.965 2.436.920,58
    24/10/2022 1,2560 1,37% 1,2390 1,2570 1,2160 2.134.422 2.649.719,27
    21/10/2022 1,2390 1,56% 1,2200 1,2390 1,1940 828.745 1.008.325,37
    20/10/2022 1,2200 2,26% 1,1900 1,2250 1,1790 1.968.993 2.374.771,41
    19/10/2022 1,1930 -0,75% 1,2100 1,2150 1,1790 1.198.531 1.426.311,29
    18/10/2022 1,2020 4,52% 1,1650 1,2460 1,1500 5.287.123 6.354.189,75
    17/10/2022 1,1500 1,14% 1,1360 1,1500 1,1300 1.088.997 1.244.020,58
    14/10/2022 1,1370 3,55% 1,1300 1,1430 1,1200 1.843.471 2.086.055,84
    13/10/2022 1,0980 0,73% 1,0950 1,1160 1,0750 1.325.358 1.455.430,19
    12/10/2022 1,0900 2,35% 1,0770 1,0920 1,0650 1.295.588 1.403.091,49
    11/10/2022 1,0650 -1,39% 1,0640 1,0800 1,0550 555.992 593.449,41
    10/10/2022 1,0800 0,09% 1,0630 1,0900 1,0480 1.066.098 1.135.191,64
    07/10/2022 1,0790 -0,28% 1,0740 1,0960 1,0710 1.369.513 1.485.557,34
    06/10/2022 1,0820 1,03% 1,1000 1,1000 1,0700 1.382.000 1.492.058,81
    05/10/2022 1,0710 -2,64% 1,1000 1,1010 1,0680 1.178.677 1.273.468,30
    04/10/2022 1,1000 5,77% 1,0730 1,1010 1,0640 4.336.661 4.689.172,04
    03/10/2022 1,0400 0,29% 1,0180 1,0440 1,0060 1.229.458 1.266.412,29
    30/9/2022 1,0370 0,68% 1,0300 1,0560 1,0260 1.870.670 1.944.236,00
    29/9/2022 1,0300 -3,74% 1,0700 1,0850 1,0290 1.868.327 1.958.034,83
    28/9/2022 1,0700 -21,21% 1,0710 1,0900 1,0400 1.697.498 1.812.280,22
    27/9/2022 1,3580 22,90% 1,3540 1,3780 1,3250 1.188.313 1.182.683,76
    26/9/2022 1,1050 1,38% 1,0800 1,1070 1,0560 1.631.543 1.763.569,88
    23/9/2022 1,0900 -5,13% 1,1550 1,1570 1,0660 2.436.447 2.662.272,21
    22/9/2022 1,1490 -0,52% 1,1300 1,1620 1,1300 852.475 978.411,79
    21/9/2022 1,1550 -2,20% 1,1810 1,1810 1,1360 1.433.753 1.649.803,49
    20/9/2022 1,1810 0,08% 1,1900 1,1950 1,1720 1.301.993 1.541.029,53
    19/9/2022 1,1800 0,08% 1,1550 1,1800 1,1450 1.015.113 1.184.876,93
    16/9/2022 1,1790 -0,25% 1,1660 1,1810 1,1490 2.926.763 3.431.806,58
    15/9/2022 1,1820 4,69% 1,1370 1,2000 1,1370 4.426.809 5.214.677,57
    14/9/2022 1,1290 2,45% 1,0700 1,1340 1,0660 1.829.758 2.034.763,80
    13/9/2022 1,1020 0,18% 1,1100 1,1400 1,0860 2.805.115 3.137.570,51
    12/9/2022 1,1000 0,92% 1,1390 1,1390 1,0790 2.227.004 2.458.254,84
    09/9/2022 1,0900 4,01% 1,0770 1,1140 1,0760 3.380.282 3.697.150,18
    08/9/2022 1,0480 4,80% 1,0100 1,0480 0,9970 1.280.054 1.311.518,13
    07/9/2022 1,0000 -1,09% 1,0010 1,0250 0,9792 1.492.129 1.483.525,26
    06/9/2022 1,0110 -0,69% 1,0180 1,0350 0,9900 973.118 986.921,90
    05/9/2022 1,0180 -3,51% 1,0240 1,0460 1,0090 2.197.320 2.237.210,06
    02/9/2022 1,0550 1,64% 1,0500 1,0570 1,0280 1.604.257 1.674.166,28
    01/9/2022 1,0380 -0,95% 1,0120 1,0590 1,0120 1.236.123 1.274.921,53
    31/8/2022 1,0480 2,24% 1,0160 1,0480 0,9950 2.199.106 2.249.884,04
    30/8/2022 1,0250 -1,63% 1,0480 1,0560 1,0140 3.402.990 3.496.478,09
    29/8/2022 1,0420 -6,55% 1,0380 1,0600 1,0110 3.818.222 3.941.336,38
    26/8/2022 1,1150 -0,45% 1,1200 1,1300 1,0900 1.112.063 1.229.958,96
    25/8/2022 1,1200 0,00% 1,1350 1,1420 1,1150 1.150.406 1.294.780,47
    24/8/2022 1,1200 -1,84% 1,1410 1,1410 1,0920 1.727.064 1.917.996,25
    23/8/2022 1,1410 -2,06% 1,1620 1,1730 1,1350 2.402.514 2.763.213,25
    22/8/2022 1,1650 2,64% 1,1400 1,1720 1,1200 4.033.160 4.628.182,76
    19/8/2022 1,1350 1,89% 1,1140 1,1550 1,1070 2.744.017 3.115.301,04
    18/8/2022 1,1140 0,91% 1,0930 1,1290 1,0840 1.878.908 2.080.859,56
    17/8/2022 1,1040 -2,13% 1,1210 1,1340 1,0860 2.352.520 2.596.414,46
    16/8/2022 1,1280 5,22% 1,0750 1,1280 1,0580 3.449.369 3.834.038,51
    12/8/2022 1,0720 -0,46% 1,0620 1,0730 1,0320 2.984.103 3.141.334,79
    11/8/2022 1,0770 3,76% 1,0540 1,0770 1,0250 2.582.668 2.709.118,80
    10/8/2022 1,0380 6,29% 0,9750 1,0380 0,9580 1.857.703 1.852.086,29
    09/8/2022 0,9766 0,43% 0,9720 0,9878 0,9580 1.539.208 1.498.004,28
    08/8/2022 0,9724 4,56% 0,9390 0,9798 0,9250 1.897.566 1.817.635,92
    05/8/2022 0,9300 -4,32% 0,9700 0,9710 0,8958 4.548.182 4.235.823,65
    04/8/2022 0,9720 1,46% 0,9760 0,9788 0,9550 4.959.464 4.805.274,80
    03/8/2022 0,9580 1,91% 0,9400 0,9770 0,9400 7.589.164 7.286.357,78
    02/8/2022 0,9400 0,64% 0,9300 0,9440 0,9126 3.601.197 3.355.311,61
    01/8/2022 0,9340 5,44% 0,9000 0,9520 0,9000 3.206.340 2.972.665,95
    29/7/2022 0,8858 2,17% 0,8700 0,8900 0,8690 1.813.906 1.600.719,30
    28/7/2022 0,8670 2,60% 0,8630 0,8730 0,8520 1.633.656 1.409.880,83
    27/7/2022 0,8450 2,55% 0,8240 0,8500 0,8240 1.730.898 1.454.753,60
    26/7/2022 0,8240 -0,12% 0,8200 0,8350 0,8132 1.314.654 1.079.396,43
    25/7/2022 0,8250 1,10% 0,8200 0,8450 0,8090 1.034.482 857.794,34
    22/7/2022 0,8160 0,52% 0,8238 0,8238 0,8060 1.400.378 1.143.307,87
    21/7/2022 0,8118 2,79% 0,7998 0,8148 0,7800 2.083.603 1.666.042,67
    20/7/2022 0,7898 5,64% 0,7676 0,7920 0,7632 2.271.382 1.768.165,01
    19/7/2022 0,7476 -0,29% 0,7498 0,7558 0,7300 1.178.615 876.644,80
    18/7/2022 0,7498 1,27% 0,7670 0,7670 0,7360 1.411.115 1.052.053,19
    15/7/2022 0,7404 1,42% 0,7440 0,7596 0,7316 2.065.413 1.542.453,87
    14/7/2022 0,7300 -2,67% 0,7500 0,7644 0,7100 3.473.999 2.576.849,66
    13/7/2022 0,7500 -3,23% 0,7750 0,7750 0,7440 3.909.795 2.965.321,57
    12/7/2022 0,7750 0,81% 0,7600 0,7900 0,7420 2.757.383 2.123.215,90
    11/7/2022 0,7688 -6,86% 0,8152 0,8192 0,7630 3.837.165 3.024.339,55
    08/7/2022 0,8254 3,17% 0,8000 0,8444 0,7998 12.931.139 10.513.612,99
    07/7/2022 0,8000 -0,30% 0,8140 0,8244 0,7896 8.202.684 6.607.704,50
    06/7/2022 0,8024 0,05% 0,8300 0,8390 0,7920 1.532.395 1.247.078,14
    05/7/2022 0,8020 -10,89% 0,8906 0,9102 0,8020 3.220.534 2.720.462,41
    04/7/2022 0,9000 -2,49% 0,9250 0,9250 0,8770 2.163.309 1.938.414,78
    01/7/2022 0,9230 -1,52% 0,9400 0,9448 0,9186 944.146 875.687,48
    30/6/2022 0,9372 -2,56% 0,9618 0,9618 0,9368 1.491.394 1.404.808,50
    29/6/2022 0,9618 -0,68% 0,9460 0,9710 0,9460 1.201.433 1.150.398,25
    28/6/2022 0,9684 0,92% 0,9648 0,9728 0,9452 1.128.991 1.091.369,19
    27/6/2022 0,9596 -3,89% 1,0180 1,0220 0,9456 2.063.081 1.990.354,04
    24/6/2022 0,9984 -0,16% 1,0000 1,0150 0,9870 3.566.799 3.562.043,02
    23/6/2022 1,0000 -0,50% 1,0100 1,0250 0,9990 7.685.707 7.692.373,35
    22/6/2022 1,0050 -0,89% 0,9980 1,0130 0,9920 6.087.247 6.114.138,01
    21/6/2022 1,0140 2,42% 1,0130 1,0220 1,0010 2.776.889 2.812.873,27
    20/6/2022 0,9900 0,55% 0,9992 1,0040 0,9864 1.055.151 1.050.863,22
    17/6/2022 0,9846 1,51% 0,9700 1,0010 0,9680 40.716.181 40.083.297,30
    16/6/2022 0,9700 -5,83% 1,0300 1,0300 0,9680 2.269.537 2.227.980,84
    15/6/2022 1,0300 0,88% 1,0210 1,0410 1,0160 1.777.563 1.828.642,31
    14/6/2022 1,0210 -6,76% 1,0400 1,0500 0,9958 2.966.378 3.020.758,85
    10/6/2022 1,0950 -3,78% 1,1150 1,1160 1,0750 1.585.168 1.724.907,80
    09/6/2022 1,1380 -1,90% 1,1600 1,1600 1,1120 1.133.549 1.287.789,94
    08/6/2022 1,1600 -0,68% 1,1680 1,1680 1,1370 882.523 1.014.016,74
    07/6/2022 1,1680 -1,85% 1,1810 1,1820 1,1390 1.168.824 1.357.691,38
    06/6/2022 1,1900 0,85% 1,1900 1,1990 1,1820 446.057 530.752,56
    03/6/2022 1,1800 0,00% 1,1800 1,1900 1,1750 672.775 795.106,73
    02/6/2022 1,1800 0,00% 1,1670 1,1880 1,1670 1.178.679 1.388.481,56
    01/6/2022 1,1800 0,00% 1,1800 1,1860 1,1640 731.163 861.319,31
    31/5/2022 1,1800 0,85% 1,1700 1,1800 1,1460 2.917.764 3.432.155,53
    30/5/2022 1,1700 0,86% 1,1700 1,1890 1,1650 2.234.916 2.625.840,59
    27/5/2022 1,1600 -0,17% 1,1680 1,1790 1,1410 2.151.874 2.494.311,16
    26/5/2022 1,1620 3,20% 1,1360 1,1710 1,1360 2.090.932 2.416.866,95
    25/5/2022 1,1260 2,36% 1,1000 1,1350 1,1000 1.130.863 1.267.528,85
    24/5/2022 1,1000 2,80% 1,0700 1,1360 1,0560 2.809.507 3.111.377,91
    23/5/2022 1,0700 -4,12% 1,1350 1,1370 1,0520 5.665.816 6.163.404,93
    20/5/2022 1,1160 1,73% 1,1200 1,1310 1,1030 2.711.698 3.024.436,11
    19/5/2022 1,0970 -7,82% 1,1490 1,1500 1,0660 6.966.635 7.661.967,53
    18/5/2022 1,1900 -1,65% 1,2100 1,2190 1,1690 2.023.949 2.400.453,73
    17/5/2022 1,2100 0,41% 1,2130 1,2240 1,2000 1.800.683 2.179.405,94
    16/5/2022 1,2050 -2,82% 1,2210 1,2400 1,1870 2.749.080 3.313.638,45
    13/5/2022 1,2400 3,42% 1,2390 1,2400 1,2140 1.887.389 2.324.072,43
    12/5/2022 1,1990 -4,00% 1,2100 1,2500 1,1860 5.042.822 6.083.292,20
    11/5/2022 1,2490 1,05% 1,2400 1,2700 1,2200 1.957.792 2.440.295,21
    10/5/2022 1,2360 -1,90% 1,2700 1,2800 1,1950 3.349.943 4.146.024,76
    09/5/2022 1,2600 -0,71% 1,2690 1,2800 1,2410 1.177.720 1.481.909,69
    06/5/2022 1,2690 -3,79% 1,2830 1,2980 1,2530 2.197.474 2.794.026,65
    05/5/2022 1,3190 -1,57% 1,3700 1,3800 1,3150 1.527.044 2.048.154,09
    04/5/2022 1,3400 -0,74% 1,3440 1,3500 1,3310 1.411.926 1.892.097,22
    03/5/2022 1,3500 -2,74% 1,3740 1,3880 1,3350 2.426.314 3.279.300,97
    29/4/2022 1,3880 -0,86% 1,4000 1,4200 1,3700 971.754 1.351.658,60
    28/4/2022 1,4000 0,00% 1,4130 1,4390 1,3800 1.543.009 2.173.308,90
    27/4/2022 1,4000 -2,57% 1,3870 1,4100 1,3800 2.539.713 3.535.614,07
    26/4/2022 1,4370 -2,91% 1,4500 1,5030 1,4370 1.327.634 1.945.824,34
    21/4/2022 1,4800 2,07% 1,4510 1,5200 1,4510 4.229.346 6.329.085,38
    20/4/2022 1,4500 8,21% 1,3400 1,4500 1,3400 4.308.917 6.032.504,99
    19/4/2022 1,3400 -1,47% 1,3650 1,3650 1,3340 1.459.859 1.968.949,30
    14/4/2022 1,3600 0,07% 1,3700 1,3740 1,3450 1.155.054 1.568.228,06
    13/4/2022 1,3590 -0,07% 1,3540 1,3860 1,3540 834.377 1.138.579,32
    12/4/2022 1,3600 -0,37% 1,3500 1,3800 1,3410 2.341.174 3.175.785,43
    11/4/2022 1,3650 -1,02% 1,3790 1,3830 1,3650 2.506.844 3.434.150,42
    08/4/2022 1,3790 0,66% 1,3700 1,4000 1,3700 1.622.522 2.251.520,25
    07/4/2022 1,3700 -0,36% 1,3860 1,3860 1,3590 1.991.129 2.728.940,71
    06/4/2022 1,3750 -2,07% 1,4000 1,4000 1,3450 2.987.295 4.068.961,02
    05/4/2022 1,4040 -0,92% 1,4350 1,4470 1,4010 3.349.864 4.737.821,82
    04/4/2022 1,4170 0,28% 1,4150 1,4460 1,4070 1.531.458 2.181.944,56
    01/4/2022 1,4130 -0,14% 1,4000 1,4220 1,3950 972.612 1.370.297,89
    31/3/2022 1,4150 -0,35% 1,4350 1,4380 1,4050 1.330.938 1.888.564,93
    30/3/2022 1,4200 -2,07% 1,4470 1,4470 1,4000 1.924.884 2.724.130,91
    29/3/2022 1,4500 3,65% 1,4150 1,4500 1,4000 2.237.391 3.204.763,36
    28/3/2022 1,3990 2,49% 1,3670 1,4040 1,3670 1.611.084 2.244.252,46
    25/3/2022 1,3650 0,00% 1,3900 1,3990 1,3510 1.226.388 1.673.152,43
    24/3/2022 1,3650 -1,80% 1,3900 1,3990 1,3510 1.226.388 1.673.152,43
    23/3/2022 1,3900 -0,71% 1,4100 1,4140 1,3660 1.238.718 1.717.102,01
    22/3/2022 1,4000 0,72% 1,3900 1,4050 1,3730 1.027.173 1.429.938,35
    21/3/2022 1,3900 -1,70% 1,4050 1,4200 1,3650 1.515.142 2.118.617,26
    18/3/2022 1,4140 2,91% 1,3700 1,4140 1,3330 2.559.583 3.536.003,22
    17/3/2022 1,3740 -2,07% 1,4150 1,4170 1,3400 3.079.301 4.232.224,34
    16/3/2022 1,4030 7,59% 1,3700 1,4030 1,3470 4.166.352 5.746.931,25
    15/3/2022 1,3040 1,88% 1,2700 1,3170 1,2480 1.814.164 2.316.054,60
    14/3/2022 1,2800 0,39% 1,3000 1,3460 1,2800 2.732.235 3.586.041,67
    11/3/2022 1,2750 4,42% 1,2460 1,3100 1,2230 2.528.497 3.227.341,43
    10/3/2022 1,2210 -5,35% 1,2900 1,2980 1,2020 3.227.429 4.025.614,29
    09/3/2022 1,2900 9,32% 1,2290 1,2970 1,2100 4.962.893 6.198.117,49
    08/3/2022 1,1800 -7,01% 1,2400 1,2450 1,1600 5.792.816 6.904.762,79
    04/3/2022 1,2690 -5,30% 1,2950 1,2950 1,2520 2.678.722 3.403.341,67
    03/3/2022 1,3400 2,84% 1,3370 1,3600 1,3090 2.491.384 3.327.804,39
    02/3/2022 1,3030 0,23% 1,2800 1,3380 1,2520 5.993.621 7.767.325,81
    01/3/2022 1,3000 -8,19% 1,3950 1,4080 1,2850 5.749.465 7.651.552,50
    28/2/2022 1,4160 -5,60% 1,4140 1,4200 1,3690 4.889.576 6.836.708,00
    25/2/2022 1,5000 6,38% 1,4500 1,5030 1,4500 4.917.267 7.269.242,21
    24/2/2022 1,4100 -10,53% 1,4660 1,4980 1,3950 5.953.298 8.577.221,77
    23/2/2022 1,5760 1,09% 1,5590 1,5920 1,5590 2.269.094 3.587.411,46
    22/2/2022 1,5590 -0,19% 1,5180 1,5700 1,5100 2.495.922 3.831.929,74
    21/2/2022 1,5620 -0,13% 1,6000 1,6190 1,5610 2.408.110 3.824.987,80
    18/2/2022 1,5640 1,03% 1,5380 1,5750 1,5380 1.464.638 2.272.615,30
    17/2/2022 1,5480 -2,64% 1,5900 1,5940 1,5420 2.105.772 3.282.777,85
    16/2/2022 1,5900 -0,87% 1,6400 1,6490 1,5880 3.560.180 5.745.466,91
    15/2/2022 1,6040 1,20% 1,6050 1,6250 1,5930 7.207.928 11.624.901,27
    14/2/2022 1,5850 -4,52% 1,6200 1,6200 1,5400 7.198.872 11.376.144,20
    11/2/2022 1,6600 -1,83% 1,6700 1,7060 1,6490 3.702.347 6.221.320,83
    10/2/2022 1,6910 1,87% 1,6550 1,7230 1,6370 14.919.470 25.189.842,38
    09/2/2022 1,6600 9,93% 1,5500 1,6600 1,5380 10.349.458 16.542.734,25
    08/2/2022 1,5100 2,93% 1,4670 1,5100 1,4610 6.097.318 9.066.882,94
    07/2/2022 1,4670 -1,41% 1,4880 1,4980 1,4660 1.245.826 1.836.436,42
    04/2/2022 1,4880 -0,47% 1,4820 1,5150 1,4700 1.711.669 2.542.878,32
    03/2/2022 1,4950 -0,99% 1,4950 1,5070 1,4840 1.588.798 2.376.985,09
    02/2/2022 1,5100 0,07% 1,5180 1,5240 1,4870 2.417.636 3.642.606,31
    01/2/2022 1,5090 1,28% 1,5000 1,5250 1,4920 4.286.671 6.475.357,16
    31/1/2022 1,4900 1,50% 1,4950 1,5090 1,4850 5.190.440 7.748.260,53
    28/1/2022 1,4680 -0,81% 1,4710 1,4980 1,4560 2.638.690 3.892.810,63
    27/1/2022 1,4800 0,75% 1,4300 1,4820 1,4300 2.026.490 2.969.548,14
    26/1/2022 1,4690 0,00% 1,4240 1,4690 1,4240 2.646.919 3.856.034,18

    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
    ΟΠΑΠ 19,0900 1,70 % 0,3200 401.909
    ΕΤΕ 12,3000 0,53 % 0,0650 401.907
    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.%