Συνεχης ενημερωση

ΠΕΙΡΑΙΩΣ FINANCIAL HOLDINGS Α.Ε. (ΠΕΙΡ)

7,0800 €

-0,0660 (-0,92%)

Άνοιγμα 7,1540
Υψηλό 7,2040
Χαμηλό 7,0800

Όγκος 4.063.531
Τζίρος 28.941.358 €
Πράξεις 4.705

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/5/2023	2,7600	-0,29%	2,7680	2,7840	2,7460	4.129.993	11.423.035,46
30/5/2023	2,7680	-0,57%	2,8000	2,8000	2,7480	2.649.058	7.333.477,34
29/5/2023	2,7840	-0,57%	2,8300	2,8400	2,7560	2.795.133	7.831.127,33
26/5/2023	2,8000	-0,57%	2,8540	2,8700	2,7840	12.870.716	36.535.242,89
25/5/2023	2,8160	2,40%	2,7500	2,8600	2,7420	5.750.253	16.025.085,98
24/5/2023	2,7500	-1,79%	2,7600	2,7880	2,7120	5.941.614	16.351.935,74
23/5/2023	2,8000	4,09%	2,7000	2,8000	2,6740	19.748.302	54.698.213,99
22/5/2023	2,6900	13,50%	2,6100	2,7620	2,5720	24.742.066	66.386.833,31
19/5/2023	2,3700	0,42%	2,3520	2,3920	2,3520	3.480.598	8.257.769,73
18/5/2023	2,3600	-0,84%	2,3940	2,4000	2,3500	2.387.273	5.667.664,57
17/5/2023	2,3800	0,08%	2,3780	2,3980	2,3020	3.782.376	8.963.309,74
16/5/2023	2,3780	3,93%	2,2980	2,3880	2,2720	6.361.717	14.895.657,08
15/5/2023	2,2880	-0,95%	2,3280	2,3540	2,2720	1.658.176	3.848.929,66
12/5/2023	2,3100	0,00%	2,2900	2,3500	2,2560	3.005.507	6.961.008,47
11/5/2023	2,3100	-0,43%	2,3200	2,3460	2,2940	3.389.755	7.857.177,89
10/5/2023	2,3200	-1,53%	2,3480	2,3640	2,3200	3.022.966	7.070.012,68
09/5/2023	2,3560	-0,59%	2,3860	2,4100	2,3500	4.574.225	10.818.517,24
08/5/2023	2,3700	1,28%	2,3500	2,3980	2,2920	3.892.557	9.181.329,59
05/5/2023	2,3400	1,39%	2,3280	2,3540	2,2960	4.915.656	11.449.082,72
04/5/2023	2,3080	1,85%	2,2500	2,3380	2,2500	4.826.317	11.093.922,93
03/5/2023	2,2660	4,71%	2,1780	2,2660	2,1640	3.100.551	6.851.452,60
02/5/2023	2,1640	1,12%	2,1600	2,1640	2,1000	2.423.293	5.174.349,91
28/4/2023	2,1400	-1,38%	2,1700	2,1860	2,0940	2.425.621	5.171.549,41
27/4/2023	2,1700	-0,09%	2,1780	2,1840	2,1420	2.348.688	5.073.765,07
26/4/2023	2,1720	1,88%	2,1120	2,1720	2,0540	5.052.991	10.654.833,97
25/4/2023	2,1320	-2,91%	2,1760	2,1780	2,1140	2.988.733	6.393.713,97
24/4/2023	2,1960	-3,85%	2,3000	2,3060	2,1800	3.522.587	7.805.140,43
21/4/2023	2,2840	0,71%	2,2620	2,3200	2,2540	8.436.875	19.293.913,31
20/4/2023	2,2680	-1,73%	2,3100	2,3300	2,2520	4.271.815	9.759.143,02
19/4/2023	2,3080	-2,45%	2,3740	2,3780	2,2920	5.105.935	11.869.204,41
18/4/2023	2,3660	6,10%	2,2780	2,3840	2,2660	7.824.094	18.249.606,81
13/4/2023	2,2300	1,83%	2,2000	2,2300	2,1780	4.104.447	9.051.890,59
12/4/2023	2,1900	1,39%	2,1820	2,2200	2,1480	4.077.280	8.872.341,07
11/4/2023	2,1600	1,79%	2,1600	2,2000	2,1320	8.654.339	18.695.129,00
07/4/2023	2,1220	0,00%	2,1120	2,1300	2,1060	2.184.363	4.630.130,70
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	0,00%	1,4150	1,4170	1,3400	3.079.301	4.232.224,34

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	8,08 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,27 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	6,99 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%