Συνεχης ενημερωση

PERFORMANCE TECHNOLOGIES Α.Ε ΠΛΗΡΟΦΟΡΙΚΗ (ΠΕΡΦ)

7,1500

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/6/2023	4,5750	-1,19%	4,6450	4,6600	4,5550	29.107	133.800,40
07/6/2023	4,6300	-1,80%	4,7000	4,7000	4,5550	39.318	183.480,16
06/6/2023	4,7150	2,61%	4,6000	4,7450	4,5500	28.241	132.187,50
02/6/2023	4,5950	3,37%	4,4450	4,6000	4,4050	23.661	107.132,50
01/6/2023	4,4450	0,00%	4,4100	4,4900	4,4000	42.393	188.642,37
31/5/2023	4,4450	3,37%	4,3300	4,4600	4,3300	62.082	273.188,62
30/5/2023	4,3000	2,63%	4,2700	4,3400	4,2150	38.427	164.313,00
29/5/2023	4,1900	5,94%	3,9600	4,2200	3,9600	48.524	199.565,19
26/5/2023	3,9550	2,46%	3,8600	3,9800	3,8600	16.673	65.588,05
25/5/2023	3,8600	-1,03%	3,9000	3,9500	3,8300	42.475	165.035,59
24/5/2023	3,9000	0,26%	3,8000	3,9200	3,8000	8.015	31.047,86
23/5/2023	3,8900	-0,64%	3,9300	3,9300	3,8500	17.026	66.348,34
22/5/2023	3,9150	1,56%	4,0000	4,0500	3,8900	26.661	104.689,32
19/5/2023	3,8550	-0,77%	3,8000	3,8900	3,8000	8.730	33.707,55
18/5/2023	3,8850	-0,89%	3,9100	3,9350	3,8200	9.057	35.096,88
17/5/2023	3,9200	2,08%	3,8600	3,9750	3,8500	15.562	61.300,04
16/5/2023	3,8400	2,95%	3,7300	3,9900	3,7200	45.424	170.377,49
15/5/2023	3,7300	0,13%	3,7250	3,7850	3,6900	14.253	52.981,64
12/5/2023	3,7250	-0,40%	3,7000	3,7450	3,7000	9.459	35.219,98
11/5/2023	3,7400	-1,06%	3,7800	3,7800	3,7250	11.149	41.766,16
10/5/2023	3,7800	-1,43%	3,8350	3,8350	3,7600	8.630	32.733,01
09/5/2023	3,8350	-0,65%	3,8800	3,8800	3,8000	10.160	38.968,28
08/5/2023	3,8600	0,39%	3,8700	3,8700	3,8400	10.641	41.062,62
05/5/2023	3,8450	1,59%	3,8400	3,8600	3,8000	17.859	68.531,82
04/5/2023	3,7850	-2,20%	3,8600	3,8600	3,7600	8.426	32.200,62
03/5/2023	3,8700	1,18%	3,8500	3,9000	3,8500	11.808	45.645,88
02/5/2023	3,8250	1,46%	3,8400	3,8800	3,7850	21.799	83.327,98
28/4/2023	3,7700	1,07%	3,8000	3,8000	3,7300	11.567	43.486,56
27/4/2023	3,7300	0,54%	3,7150	3,7900	3,7000	17.891	66.735,35
26/4/2023	3,7100	-1,85%	3,7000	3,7400	3,6850	23.324	86.471,80
25/4/2023	3,7800	-1,82%	3,7800	3,8200	3,7600	16.779	63.545,53
24/4/2023	3,8500	-2,28%	3,9400	3,9500	3,8050	18.727	72.703,05
21/4/2023	3,9400	-0,51%	3,9900	3,9900	3,9250	14.392	57.010,31
20/4/2023	3,9600	-2,94%	4,0200	4,0550	3,9400	13.374	53.564,48
19/4/2023	4,0800	-0,73%	4,1000	4,1100	4,0300	13.380	54.458,34
18/4/2023	4,1100	-0,60%	4,1400	4,1400	4,0550	14.573	59.906,27
13/4/2023	4,1350	2,22%	4,0800	4,1500	4,0450	28.317	116.595,66
12/4/2023	4,0450	4,25%	3,9200	4,0700	3,9000	26.768	107.263,13
11/4/2023	3,8800	0,65%	3,8550	3,9450	3,8250	27.710	107.778,90
07/4/2023	3,8550	0,00%	3,9000	3,9100	3,8200	21.582	83.511,50
06/4/2023	3,8550	-1,28%	3,9000	3,9100	3,8200	21.582	83.511,50
05/4/2023	3,9050	1,17%	3,8500	3,9300	3,8500	19.346	75.425,14
04/4/2023	3,8600	1,58%	3,7450	3,9000	3,7450	29.126	111.929,16
03/4/2023	3,8000	0,80%	3,7800	3,8600	3,7450	14.520	55.276,27
31/3/2023	3,7700	5,90%	3,5800	3,8200	3,5800	26.343	97.469,80
30/3/2023	3,5600	4,09%	3,5000	3,6000	3,5000	13.024	45.975,94
29/3/2023	3,4200	0,00%	3,4200	3,4400	3,3900	13.048	44.565,33
28/3/2023	3,4200	-2,01%	3,4900	3,4900	3,3700	10.034	34.302,37
27/3/2023	3,4900	1,16%	3,4600	3,6000	3,3900	22.326	78.128,83
24/3/2023	3,4500	-1,71%	3,5200	3,5200	3,4200	6.906	23.978,00
23/3/2023	3,5100	-0,28%	3,5300	3,5300	3,4700	12.154	42.610,83
22/3/2023	3,5200	-0,28%	3,5300	3,5700	3,5200	13.080	46.238,96
21/3/2023	3,5300	5,69%	3,3800	3,5700	3,3800	13.324	46.121,63
20/3/2023	3,3400	0,91%	3,2700	3,3600	3,2700	9.225	30.724,75
17/3/2023	3,3100	-1,19%	3,3800	3,4000	3,3000	8.696	29.037,85
16/3/2023	3,3500	0,30%	3,3400	3,3700	3,3300	12.003	40.253,07
15/3/2023	3,3400	-2,91%	3,4500	3,4700	3,3100	15.164	51.445,25
14/3/2023	3,4400	2,38%	3,4000	3,4700	3,3400	16.050	54.680,68
13/3/2023	3,3600	-1,18%	3,3800	3,3900	3,3000	23.836	79.625,82
10/3/2023	3,4000	-1,45%	3,4100	3,4400	3,3900	22.343	76.138,38
09/3/2023	3,4500	-1,71%	3,5000	3,5400	3,4300	39.630	137.569,43
08/3/2023	3,5100	-1,40%	3,5700	3,5800	3,4800	13.210	46.436,57
07/3/2023	3,5600	0,56%	3,5300	3,6000	3,4800	10.117	35.761,81
06/3/2023	3,5400	-3,54%	3,6100	3,6400	3,5200	23.361	83.349,89
03/3/2023	3,6700	-1,34%	3,7400	3,7400	3,6600	14.581	53.733,25
02/3/2023	3,7200	-1,06%	3,7600	3,7600	3,6800	18.304	67.826,15
01/3/2023	3,7600	0,53%	3,7500	3,7700	3,7400	7.020	26.356,11
28/2/2023	3,7400	-0,27%	3,7500	3,7800	3,7200	13.645	51.147,89
24/2/2023	3,7500	-1,57%	3,8100	3,8400	3,7400	32.168	121.123,72
23/2/2023	3,8100	-2,31%	3,9000	3,9100	3,7800	47.212	180.237,25
22/2/2023	3,9000	-0,51%	3,9000	3,9500	3,8900	14.781	57.872,03
21/2/2023	3,9200	-1,01%	3,9500	3,9600	3,8800	21.331	83.422,90
20/2/2023	3,9600	-0,50%	4,0200	4,0300	3,9000	39.128	155.416,73
17/2/2023	3,9800	-1,00%	4,0400	4,0400	3,9400	30.041	119.869,77
16/2/2023	4,0200	0,50%	4,0600	4,0700	4,0000	13.007	52.317,24
15/2/2023	4,0000	-1,48%	4,0900	4,1700	3,9900	33.866	136.653,66
14/2/2023	4,0600	-1,69%	4,1100	4,1300	4,0400	18.782	76.791,19
13/2/2023	4,1300	1,72%	4,1000	4,1800	4,0500	31.247	128.698,33
10/2/2023	4,0600	-0,73%	4,0800	4,1000	4,0400	23.091	93.927,27
09/2/2023	4,0900	2,00%	4,0700	4,1000	4,0200	16.455	67.031,76
08/2/2023	4,0100	0,25%	4,0400	4,1000	3,9800	26.471	106.396,74
07/2/2023	4,0000	-1,48%	4,0100	4,1100	3,9900	14.814	59.627,02
06/2/2023	4,0600	-1,69%	4,1000	4,2000	4,0400	12.955	52.897,47
03/2/2023	4,1300	1,23%	4,0800	4,2500	4,0100	23.004	95.146,79
02/2/2023	4,0800	4,08%	3,9500	4,1200	3,9400	48.886	197.493,40
01/2/2023	3,9200	-0,25%	3,9300	3,9600	3,9100	6.968	27.406,02
31/1/2023	3,9300	0,00%	3,9400	4,0200	3,9000	20.250	80.173,18
30/1/2023	3,9300	-0,51%	3,9300	4,0500	3,8800	27.480	108.242,50
27/1/2023	3,9500	1,28%	3,9000	3,9600	3,9000	7.868	31.009,69
26/1/2023	3,9000	0,78%	3,8100	3,9400	3,8100	10.240	39.655,62
25/1/2023	3,8700	-1,53%	3,9500	3,9700	3,8300	11.186	43.756,43
24/1/2023	3,9300	1,81%	3,8700	4,0200	3,8700	17.671	69.728,67
23/1/2023	3,8600	0,00%	3,8600	3,8800	3,7900	14.770	56.598,80
20/1/2023	3,8600	-1,03%	3,8900	3,9300	3,8400	9.482	36.784,33
19/1/2023	3,9000	-2,99%	3,9900	4,0000	3,8800	12.866	50.555,16
18/1/2023	4,0200	-0,74%	4,0700	4,1400	3,9400	24.610	100.050,33
17/1/2023	4,0500	4,65%	3,9000	4,0900	3,9000	26.620	106.048,32
16/1/2023	3,8700	2,38%	3,8200	3,9100	3,7200	96.197	359.351,33
13/1/2023	3,7800	1,89%	3,7100	3,8100	3,7100	12.276	46.145,30
12/1/2023	3,7100	0,54%	3,7000	3,7300	3,7000	8.630	32.033,50
11/1/2023	3,6900	0,27%	3,6800	3,7300	3,6800	5.956	21.991,08
10/1/2023	3,6800	-1,08%	3,7200	3,7200	3,6700	7.880	29.105,00
09/1/2023	3,7200	1,92%	3,6600	3,7500	3,6400	7.430	27.403,15
05/1/2023	3,6500	0,00%	3,6500	3,6600	3,6200	7.280	26.554,40
04/1/2023	3,6500	1,11%	3,6800	3,6900	3,6400	6.049	22.144,24
03/1/2023	3,6100	3,44%	3,5000	3,6500	3,4900	15.051	53.592,98
02/1/2023	3,4900	0,58%	3,4700	3,5200	3,4500	12.054	41.936,03
30/12/2022	3,4700	-0,29%	3,4900	3,4900	3,4500	8.439	29.299,14
29/12/2022	3,4800	-0,29%	3,4900	3,5000	3,4500	9.648	33.502,37
28/12/2022	3,4900	0,00%	3,5000	3,5300	3,4800	10.482	36.657,25
27/12/2022	3,4900	0,00%	3,5400	3,5700	3,4700	7.100	24.925,65
23/12/2022	3,4900	0,00%	3,4900	3,5200	3,4500	7.557	26.399,24
22/12/2022	3,4900	0,29%	3,6000	3,6000	3,4800	7.236	25.407,60
21/12/2022	3,4800	0,58%	3,4600	3,5600	3,4600	11.064	38.764,03
20/12/2022	3,4600	-0,29%	3,5100	3,5200	3,4400	9.027	31.449,87
19/12/2022	3,4700	-1,14%	3,4900	3,5000	3,4600	9.840	34.322,24
16/12/2022	3,5100	-1,13%	3,5500	3,5700	3,4400	11.996	42.299,77
15/12/2022	3,5500	-2,74%	3,6500	3,7200	3,5100	28.783	103.582,59
14/12/2022	3,6500	-0,54%	3,6700	3,6700	3,6300	8.133	29.644,48
13/12/2022	3,6700	1,10%	3,6000	3,7000	3,5500	10.077	36.309,39
12/12/2022	3,6300	-0,27%	3,6500	3,6500	3,5800	8.938	32.408,80
09/12/2022	3,6400	1,11%	3,6300	3,7000	3,6000	7.940	28.917,77
08/12/2022	3,6000	-1,37%	3,6200	3,6500	3,5700	16.207	58.449,19
07/12/2022	3,6500	-0,54%	3,7000	3,7200	3,6300	11.930	43.687,70
06/12/2022	3,6700	-1,08%	3,7000	3,7200	3,6400	6.014	22.186,00
05/12/2022	3,7100	-1,07%	3,7400	3,7400	3,6600	12.057	44.514,48
02/12/2022	3,7500	-0,79%	3,7600	3,8100	3,7000	15.168	57.120,03
01/12/2022	3,7800	1,34%	3,7400	3,8100	3,7100	13.208	49.777,71
30/11/2022	3,7300	-2,86%	3,8200	3,8800	3,7200	13.738	52.114,35
29/11/2022	3,8400	-1,54%	3,9000	3,9000	3,8100	8.563	33.000,82
28/11/2022	3,9000	-1,27%	3,9500	3,9600	3,8800	7.490	29.382,20
25/11/2022	3,9500	0,00%	3,9900	3,9900	3,9100	5.812	23.051,27
24/11/2022	3,9500	1,54%	3,8800	3,9800	3,8800	9.450	37.241,33
23/11/2022	3,8900	0,52%	3,8700	3,9800	3,8600	13.900	54.264,60
22/11/2022	3,8700	2,38%	3,7900	3,9000	3,7900	8.785	33.806,00
21/11/2022	3,7800	-0,79%	3,8100	3,8900	3,7500	9.026	34.461,25
18/11/2022	3,8100	-1,04%	3,8300	3,8900	3,7600	9.094	34.876,12
17/11/2022	3,8500	-1,79%	3,9000	3,9300	3,8000	13.390	51.962,41
16/11/2022	3,9200	-2,97%	4,0600	4,0600	3,9000	14.508	57.458,02
15/11/2022	4,0400	4,66%	3,9000	4,0700	3,8700	18.710	74.563,52
14/11/2022	3,8600	1,05%	3,8500	3,8900	3,8100	13.260	51.102,05
11/11/2022	3,8200	2,41%	3,8300	3,8600	3,7200	37.783	142.708,10
10/11/2022	3,7300	-0,27%	3,7500	3,7800	3,7000	7.881	29.347,78
09/11/2022	3,7400	1,08%	3,7000	3,7700	3,7000	7.360	27.406,00
08/11/2022	3,7000	-1,86%	3,7800	3,8200	3,6900	12.592	47.033,82
07/11/2022	3,7700	0,53%	3,7700	3,8300	3,7500	25.174	95.019,70
04/11/2022	3,7500	1,35%	3,7900	3,8400	3,7100	21.223	79.959,35
03/11/2022	3,7000	0,27%	3,7700	3,7800	3,6700	7.369	27.532,80
02/11/2022	3,6900	1,65%	3,7000	3,7600	3,6600	9.855	36.481,55
01/11/2022	3,6300	2,83%	3,5700	3,7800	3,5500	16.014	57.918,99
31/10/2022	3,5300	-0,56%	3,5200	3,5600	3,4600	13.723	47.973,00
27/10/2022	3,5500	-1,66%	3,6500	3,6500	3,5100	2.419	8.720,05
26/10/2022	3,6100	3,74%	3,4800	3,6200	3,4800	6.670	23.994,20
25/10/2022	3,4800	0,00%	3,4900	3,5100	3,4700	5.557	19.378,78
24/10/2022	3,4800	1,46%	3,4600	3,5200	3,4600	4.910	17.079,20
21/10/2022	3,4300	0,88%	3,4000	3,4400	3,3500	5.488	18.609,48
20/10/2022	3,4000	-0,58%	3,4300	3,4500	3,3800	6.190	21.134,90
19/10/2022	3,4200	0,00%	3,4100	3,4900	3,3900	2.605	8.970,50
18/10/2022	3,4200	-0,29%	3,4900	3,4900	3,4000	3.050	10.469,23
17/10/2022	3,4300	0,29%	3,4400	3,4500	3,4000	6.210	21.340,96
14/10/2022	3,4200	1,18%	3,4200	3,4300	3,3800	4.451	15.194,09
13/10/2022	3,3800	3,05%	3,3300	3,4200	3,2900	5.000	16.689,80
12/10/2022	3,2800	-0,61%	3,3000	3,3000	3,2700	10.188	33.444,15
11/10/2022	3,3000	-0,60%	3,3300	3,3600	3,2300	5.598	18.561,96
10/10/2022	3,3200	-1,19%	3,3800	3,3800	3,3100	7.170	23.916,10
07/10/2022	3,3600	-0,88%	3,3900	3,3900	3,3400	10.440	35.132,42
06/10/2022	3,3900	-2,31%	3,4700	3,4700	3,3700	9.750	33.141,88
05/10/2022	3,4700	0,29%	3,4600	3,5200	3,2500	25.876	87.490,77
04/10/2022	3,4600	1,76%	3,4600	3,4700	3,4300	6.456	22.312,84
03/10/2022	3,4000	-1,45%	3,3800	3,4500	3,3800	9.659	32.939,70
30/9/2022	3,4500	-1,99%	3,5200	3,5200	3,4300	9.177	31.766,12
29/9/2022	3,5200	3,83%	3,4600	3,5700	3,4600	15.334	54.003,98
28/9/2022	3,3900	3,04%	3,2500	3,4600	3,2000	13.890	46.364,95
27/9/2022	3,2900	2,81%	3,2200	3,3000	3,1800	8.967	29.196,29
26/9/2022	3,2000	-0,31%	3,2400	3,2400	3,0800	32.619	102.813,73
23/9/2022	3,2100	-3,60%	3,3400	3,3600	3,1800	20.653	67.454,49
22/9/2022	3,3300	-1,77%	3,4100	3,4300	3,3000	25.633	86.428,35
21/9/2022	3,3900	-1,45%	3,4300	3,4300	3,3800	18.145	61.638,67
20/9/2022	3,4400	0,29%	3,4500	3,4700	3,4300	12.017	41.428,07
19/9/2022	3,4300	-2,56%	3,5300	3,5300	3,4100	10.980	38.280,75
16/9/2022	3,5200	-1,68%	3,5700	3,5700	3,5100	8.150	28.874,70
15/9/2022	3,5800	0,00%	3,6000	3,6100	3,5400	16.904	60.583,14
14/9/2022	3,5800	-1,38%	3,5900	3,6100	3,5700	6.970	24.986,40
13/9/2022	3,6300	0,28%	3,6200	3,6700	3,5500	21.668	78.398,50
12/9/2022	3,6200	1,40%	3,5800	3,6700	3,5700	16.045	58.145,29
09/9/2022	3,5700	-0,28%	3,5900	3,6300	3,5600	9.590	34.456,23
08/9/2022	3,5800	1,42%	3,6000	3,6400	3,5400	15.148	54.114,41
07/9/2022	3,5300	1,73%	3,4600	3,5500	3,4600	12.451	43.680,20
06/9/2022	3,4700	0,58%	3,4500	3,5000	3,4000	4.672	16.075,98
05/9/2022	3,4500	-1,15%	3,4100	3,4900	3,4100	5.281	18.256,38
02/9/2022	3,4900	1,16%	3,4300	3,5200	3,4200	8.233	28.467,95
01/9/2022	3,4500	-1,71%	3,4700	3,5100	3,4300	16.043	55.527,50
31/8/2022	3,5100	0,86%	3,4600	3,5400	3,4500	9.354	32.626,93
30/8/2022	3,4800	-1,14%	3,5900	3,5900	3,4700	16.255	56.978,26
29/8/2022	3,5200	-3,03%	3,5400	3,5600	3,5100	23.168	81.881,52
26/8/2022	3,6300	-0,27%	3,6400	3,6500	3,6200	17.921	65.113,75
25/8/2022	3,6400	0,00%	3,7000	3,7100	3,6100	15.762	57.562,61
24/8/2022	3,6400	-1,09%	3,6500	3,7000	3,6200	12.005	43.767,05
23/8/2022	3,6800	-1,60%	3,7100	3,8200	3,6600	20.799	77.308,76
22/8/2022	3,7400	4,76%	3,6100	3,7900	3,5900	44.056	163.958,69
19/8/2022	3,5700	0,28%	3,6200	3,6300	3,5000	42.791	152.116,62
18/8/2022	3,5600	-0,84%	3,6000	3,6000	3,5400	25.581	91.406,82
17/8/2022	3,5900	-0,28%	3,6400	3,6400	3,5400	23.090	82.630,92
16/8/2022	3,6000	1,12%	3,5500	3,6600	3,5000	33.371	119.810,79
12/8/2022	3,5600	-1,93%	3,6600	3,6900	3,5200	15.387	55.355,89
11/8/2022	3,6300	0,00%	3,6800	3,7000	3,6100	25.398	92.686,47
10/8/2022	3,6300	0,83%	3,6000	3,6500	3,5600	38.630	139.388,53
09/8/2022	3,6000	-0,55%	3,6200	3,6700	3,5700	47.498	171.230,17
08/8/2022	3,6200	-1,36%	3,7000	3,7000	3,5800	60.699	220.823,09
05/8/2022	3,6700	-3,93%	3,8200	3,8200	3,6300	20.110	74.938,67
04/8/2022	3,8200	2,41%	3,8400	3,8400	3,8100	3.440	13.137,78
03/8/2022	3,7300	-2,86%	3,8600	3,8600	3,7000	14.727	56.015,03
02/8/2022	3,8400	-0,52%	3,8400	3,8600	3,8300	6.146	23.625,53
01/8/2022	3,8600	1,85%	3,8300	3,8800	3,8300	7.304	28.118,88
29/7/2022	3,7900	-0,26%	3,8600	3,8600	3,7800	5.110	19.435,60
28/7/2022	3,8000	-1,04%	3,8500	3,8500	3,7300	8.054	30.615,32
27/7/2022	3,8400	-0,78%	3,8800	3,8900	3,8000	7.659	29.611,45
26/7/2022	3,8700	0,78%	3,8600	3,8900	3,8400	10.928	42.110,44
25/7/2022	3,8400	-1,03%	3,8700	3,8700	3,8000	4.625	17.844,60
22/7/2022	3,8800	3,47%	3,8100	3,9400	3,8100	11.474	44.548,67
21/7/2022	3,7500	2,18%	3,6700	3,7700	3,6300	9.677	35.640,04
20/7/2022	3,6700	-0,81%	3,7300	3,7300	3,6100	10.914	40.280,44
19/7/2022	3,7000	0,54%	3,7400	3,7500	3,6100	9.658	35.651,98
18/7/2022	3,6800	-1,08%	3,7500	3,7500	3,6500	8.724	32.250,51
15/7/2022	3,7200	0,54%	3,6600	3,7600	3,6600	7.255	26.968,90
14/7/2022	3,7000	-2,12%	3,8100	3,8100	3,6500	7.818	29.203,93
13/7/2022	3,7800	3,00%	3,6500	3,8200	3,6500	13.254	49.209,10
12/7/2022	3,6700	-0,27%	3,6800	3,7300	3,6100	8.255	30.389,01
11/7/2022	3,6800	-2,39%	3,6800	3,7200	3,6400	8.868	32.600,12
08/7/2022	3,7700	6,20%	3,6000	3,7900	3,6000	12.264	45.290,29
07/7/2022	3,5500	2,31%	3,4800	3,5700	3,4800	11.347	40.090,02
06/7/2022	3,4700	2,06%	3,4700	3,4900	3,3800	7.032	24.217,13
05/7/2022	3,4000	-4,49%	3,5800	3,5800	3,3800	13.716	47.311,09
04/7/2022	3,5600	-2,20%	3,7900	3,7900	3,5000	10.668	38.639,81
01/7/2022	3,6400	1,39%	3,6700	3,7000	3,5800	9.450	34.520,37
30/6/2022	3,5900	-1,64%	3,6600	3,6600	3,5500	7.902	28.618,66
29/6/2022	3,6500	-1,08%	3,6900	3,7100	3,6200	9.897	36.214,13
28/6/2022	3,6900	-2,38%	3,7500	3,7500	3,6700	12.126	45.007,82
27/6/2022	3,7800	-2,83%	3,9200	3,9200	3,7500	11.650	44.552,25
24/6/2022	3,8900	-2,02%	3,9200	3,9900	3,8000	11.625	45.833,55
23/6/2022	3,9700	2,58%	3,8600	4,0200	3,8100	10.637	41.767,58
22/6/2022	3,8700	-2,03%	3,8000	3,8900	3,8000	10.038	38.857,33
21/6/2022	3,9500	0,25%	3,9900	4,0300	3,8900	11.508	45.616,14
20/6/2022	3,9400	5,07%	3,7500	3,9800	3,7500	13.047	50.006,67
17/6/2022	3,7500	-1,06%	3,8100	3,9000	3,7300	7.227	27.653,64
16/6/2022	3,7900	-7,11%	4,0800	4,0800	3,7500	30.707	117.150,44
15/6/2022	4,0800	-2,63%	4,1300	4,2100	4,0100	19.567	80.335,12
14/6/2022	4,1900	-6,68%	4,3800	4,3800	4,0700	27.959	117.129,80
10/6/2022	4,4900	-0,44%	4,4500	4,5600	4,4000	14.803	66.246,19
09/6/2022	4,5100	0,22%	4,5100	4,6200	4,4500	16.379	74.592,52
08/6/2022	4,5000	0,00%	4,4900	4,5200	4,4700	11.369	51.146,53
07/6/2022	4,5000	-2,17%	4,6000	4,6000	4,5000	13.084	59.444,96
06/6/2022	4,6000	0,22%	4,6600	4,6600	4,5600	11.989	55.315,03
03/6/2022	4,5900	-0,86%	4,6800	4,6800	4,5300	9.675	44.594,76
02/6/2022	4,6300	-0,64%	4,7200	4,7200	4,5500	6.525	30.251,55
01/6/2022	4,6600	1,08%	4,6000	4,7000	4,5900	13.719	63.445,99
31/5/2022	4,6100	-0,86%	4,5900	4,6800	4,5600	14.384	66.472,08
30/5/2022	4,6500	-1,27%	4,7500	4,7500	4,6200	14.843	69.246,58
27/5/2022	4,7100	1,29%	4,7100	4,8000	4,7000	10.652	50.282,91
26/5/2022	4,6500	0,43%	4,6500	4,7800	4,6000	14.370	66.831,16
25/5/2022	4,6300	-0,22%	4,5500	4,6600	4,5500	8.586	39.521,87
24/5/2022	4,6400	0,65%	4,5800	4,7100	4,5000	13.705	63.625,16
23/5/2022	4,6100	-3,76%	4,8000	4,8400	4,5700	16.237	76.118,26
20/5/2022	4,7900	1,70%	4,7200	4,8400	4,7200	10.970	52.245,15
19/5/2022	4,7100	-0,42%	4,5900	4,7600	4,5500	16.858	78.697,09
18/5/2022	4,7300	-1,66%	4,8800	4,8800	4,6900	16.025	76.430,13
17/5/2022	4,8100	1,91%	4,7500	4,8500	4,6900	9.821	46.954,74
16/5/2022	4,7200	-0,63%	4,7700	4,8500	4,6800	13.409	63.444,58
13/5/2022	4,7500	1,06%	4,7500	4,8500	4,6600	12.012	57.164,71
12/5/2022	4,7000	-4,67%	4,7600	4,9500	4,6600	12.809	61.441,24
11/5/2022	4,9300	1,86%	4,9000	5,0800	4,7900	22.109	109.966,33
10/5/2022	4,8400	1,04%	4,8500	4,9000	4,6400	48.833	231.696,99
09/5/2022	4,7900	-1,24%	4,8300	4,9000	4,6800	24.040	114.596,16
06/5/2022	4,8500	-3,77%	4,8500	4,9500	4,8000	14.024	68.543,91
05/5/2022	5,0400	-2,33%	5,2000	5,2000	4,9800	14.947	75.939,62
04/5/2022	5,1600	1,98%	5,0800	5,2000	4,9900	40.025	201.165,50
03/5/2022	5,0600	-4,89%	5,2600	5,2600	4,9400	17.324	88.324,72
29/4/2022	5,3200	0,76%	5,2800	5,3800	5,2400	59.164	312.613,52
28/4/2022	5,2800	0,38%	5,3800	5,3800	5,2400	12.500	66.328,54
27/4/2022	5,2600	-4,36%	5,3600	5,4000	5,2200	23.508	124.406,16
26/4/2022	5,5000	1,10%	5,4000	5,5800	5,4000	37.334	205.730,46
21/4/2022	5,4400	0,74%	5,4200	5,4600	5,1200	26.898	143.484,84
20/4/2022	5,4000	5,06%	5,2600	5,4800	5,2000	23.168	122.869,26
19/4/2022	5,1400	0,39%	5,1200	5,2200	5,0600	17.324	88.697,00
14/4/2022	5,1200	0,79%	5,1000	5,1600	5,0800	9.726	49.964,92
13/4/2022	5,0800	0,40%	5,1400	5,2000	5,0600	8.820	45.227,70
12/4/2022	5,0600	-1,56%	5,0000	5,1200	5,0000	10.871	55.144,32
11/4/2022	5,1400	0,00%	5,1400	5,2200	5,0600	10.665	54.777,08
08/4/2022	5,1400	3,84%	5,0200	5,1800	5,0200	16.164	82.122,06
07/4/2022	4,9500	-1,00%	5,0200	5,0200	4,9000	14.438	71.499,54
06/4/2022	5,0000	0,20%	5,0800	5,0800	4,9600	19.210	96.315,26
05/4/2022	4,9900	-0,99%	5,0800	5,0800	4,9400	13.060	65.511,15
04/4/2022	5,0400	-1,95%	5,1400	5,2600	4,9900	17.180	88.434,81
01/4/2022	5,1400	3,21%	4,9800	5,2000	4,9800	21.316	109.110,18
31/3/2022	4,9800	3,53%	4,8600	5,0600	4,7700	21.043	102.411,64
30/3/2022	4,8100	-1,43%	4,8000	4,9300	4,8000	12.314	59.975,33
29/3/2022	4,8800	3,61%	4,7100	4,9300	4,7000	16.267	78.315,80
28/3/2022	4,7100	1,29%	4,7600	4,8600	4,6800	16.703	79.244,00
25/3/2022	4,6500	0,00%	4,7600	4,7600	4,6000	12.445	58.475,70
24/3/2022	4,6500	0,00%	4,7600	4,7600	4,6000	12.445	58.475,70

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.%