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
23/3/2022	4,7100	-1,46%	4,7800	4,9000	4,6900	14.837	70.802,44
22/3/2022	4,7800	0,21%	4,7800	4,8000	4,7800	10.617	50.834,85
21/3/2022	4,7700	-1,04%	4,8000	4,8600	4,7500	10.319	49.731,18
18/3/2022	4,8200	-1,43%	4,8400	4,9200	4,7800	14.182	68.676,53
17/3/2022	4,8900	-1,61%	4,9200	4,9900	4,8100	14.628	71.443,98
16/3/2022	4,9700	2,90%	4,9000	5,0400	4,9000	13.795	68.738,05
15/3/2022	4,8300	-0,62%	4,6800	4,9100	4,6800	11.473	55.091,49
14/3/2022	4,8600	1,25%	4,8000	5,0000	4,8000	13.132	64.212,28
11/3/2022	4,8000	2,78%	4,7000	4,8600	4,7000	13.379	64.242,10
10/3/2022	4,6700	-1,27%	4,7500	4,7500	4,4800	18.620	86.480,54
09/3/2022	4,7300	4,19%	4,6000	4,7500	4,6000	14.722	69.152,32
08/3/2022	4,5400	-5,02%	4,5400	4,7000	4,4500	40.845	187.095,08
04/3/2022	4,7800	-2,85%	4,8400	4,8800	4,6400	34.987	167.047,79
03/3/2022	4,9200	1,03%	4,9000	5,0400	4,8500	22.947	113.464,35
02/3/2022	4,8700	-2,21%	4,8500	4,9600	4,7600	23.827	116.071,55
01/3/2022	4,9800	-1,97%	5,0000	5,0000	4,9000	21.138	104.703,57
28/2/2022	5,0800	-3,42%	5,0000	5,1800	4,8600	58.539	293.499,77
25/2/2022	5,2600	8,68%	5,1200	5,3200	5,0200	31.068	160.143,00
24/2/2022	4,8400	-7,63%	5,0000	5,1000	4,7900	45.373	222.581,42
23/2/2022	5,2400	1,16%	5,2200	5,4000	5,2200	15.507	81.972,06
22/2/2022	5,1800	-1,89%	5,1200	5,2600	5,1200	20.854	108.267,14
21/2/2022	5,2800	-1,49%	5,5000	5,5000	5,2200	13.026	69.414,30
18/2/2022	5,3600	-2,19%	5,4800	5,4800	5,2800	11.847	63.777,52
17/2/2022	5,4800	-0,72%	5,4800	5,5400	5,3800	14.672	80.228,06
16/2/2022	5,5200	4,94%	5,2600	5,6200	5,2600	20.648	112.680,14
15/2/2022	5,2600	1,15%	5,2000	5,3200	5,2000	15.770	83.176,68
14/2/2022	5,2000	-3,35%	5,1200	5,2200	5,1000	19.887	103.045,18
11/2/2022	5,3800	0,75%	5,3200	5,4400	5,3000	10.457	56.035,20
10/2/2022	5,3400	-0,74%	5,3600	5,4200	5,2800	16.160	86.232,82
09/2/2022	5,3800	2,28%	5,2600	5,4000	5,2600	9.789	52.415,60
08/2/2022	5,2600	-1,87%	5,3000	5,3400	5,2200	15.503	81.785,16
07/2/2022	5,3600	-1,83%	5,4200	5,4200	5,2800	13.224	70.715,08
04/2/2022	5,4600	0,37%	5,4400	5,5000	5,3800	14.308	77.757,48
03/2/2022	5,4400	0,00%	5,4600	5,5400	5,3600	13.620	74.235,44
02/2/2022	5,4400	-3,20%	5,6000	5,6600	5,4000	19.397	107.419,26
01/2/2022	5,6200	2,55%	5,4800	5,6400	5,4800	10.879	60.859,12
31/1/2022	5,4800	0,00%	5,4800	5,6000	5,4400	14.901	82.159,22
28/1/2022	5,4800	-1,79%	5,5800	5,5800	5,3800	15.550	84.724,70
27/1/2022	5,5800	0,72%	5,4800	5,6200	5,4600	19.074	105.436,00
26/1/2022	5,5400	2,97%	5,5600	5,6400	5,5000	18.011	100.259,30
25/1/2022	5,3800	1,51%	5,3000	5,4000	5,2600	14.322	76.414,80
24/1/2022	5,3000	-3,99%	5,4200	5,5000	5,2800	44.169	238.032,38
21/1/2022	5,5200	-3,83%	5,7000	5,7800	5,4400	63.465	356.418,06
20/1/2022	5,7400	-1,71%	5,8800	5,8800	5,7200	17.303	99.975,84
19/1/2022	5,8400	0,00%	5,7800	5,9600	5,7400	14.768	86.073,46
18/1/2022	5,8400	-1,68%	5,8600	5,9200	5,8000	21.196	123.746,48
17/1/2022	5,9400	1,37%	5,9800	6,0000	5,8200	15.746	93.125,36
14/1/2022	5,8600	-1,68%	5,9200	5,9400	5,8400	17.913	105.448,22
13/1/2022	5,9600	-0,67%	5,9000	6,0200	5,8800	34.824	206.639,24
12/1/2022	6,0000	1,01%	6,0200	6,1400	5,9400	108.392	654.700,20
11/1/2022	5,9400	4,21%	5,7600	5,9600	5,7000	93.110	546.934,22
10/1/2022	5,7000	-1,04%	5,8200	5,9000	5,6400	28.175	163.551,56
07/1/2022	5,7600	0,00%	5,7400	5,8200	5,7200	13.282	76.507,36
05/1/2022	5,7600	0,00%	5,9600	5,9600	5,7200	29.535	171.033,92
04/1/2022	5,7600	4,35%	5,6200	5,8400	5,6000	30.929	177.278,54
03/1/2022	5,5200	3,76%	5,3200	5,5400	5,3200	59.461	327.188,52
31/12/2021	5,3200	3,50%	5,2600	5,3600	5,1200	17.902	94.734,80
30/12/2021	5,1400	-1,15%	5,1600	5,2400	5,1000	13.700	70.926,02
29/12/2021	5,2000	0,39%	5,1800	5,2800	5,1800	11.085	57.808,40
28/12/2021	5,1800	0,00%	5,2000	5,2600	5,1600	13.468	69.876,18
27/12/2021	5,1800	-0,38%	5,2000	5,3000	5,1600	15.111	78.782,92
23/12/2021	5,2000	-0,38%	5,2000	5,3000	5,1800	46.852	243.719,32
22/12/2021	5,2200	-0,38%	5,1800	5,2400	5,1400	25.664	133.854,60
21/12/2021	5,2400	3,56%	5,1400	5,2600	5,1400	53.613	279.444,26
20/12/2021	5,0600	0,80%	4,9900	5,0800	4,8500	17.115	85.345,63
17/12/2021	5,0200	-0,79%	5,0600	5,0600	4,9900	11.602	58.343,16
16/12/2021	5,0600	0,00%	5,0800	5,1000	5,0200	47.450	240.226,24
15/12/2021	5,0600	-1,94%	5,1200	5,1200	5,0000	39.933	202.131,68
14/12/2021	5,1600	3,20%	4,9900	5,3400	4,9000	43.945	222.881,29
13/12/2021	5,0000	-3,10%	5,1800	5,1800	4,9300	20.027	101.003,58
10/12/2021	5,1600	0,39%	5,1400	5,2800	5,1200	137.635	708.975,12
09/12/2021	5,1400	1,98%	5,1000	5,2200	5,0800	70.224	360.657,50
08/12/2021	5,0400	0,00%	5,0200	5,1000	4,9900	19.797	99.729,90
07/12/2021	5,0400	1,00%	5,0200	5,1200	5,0200	13.351	67.412,42
06/12/2021	4,9900	-2,16%	5,0200	5,0800	4,9400	13.340	66.761,95
03/12/2021	5,1000	2,82%	5,1000	5,1800	5,0000	12.988	65.967,54
02/12/2021	4,9600	-3,13%	5,1000	5,1800	4,9300	17.974	90.757,02
01/12/2021	5,1200	1,99%	5,0200	5,1800	5,0200	16.198	83.001,16
30/11/2021	5,0200	-1,18%	4,9000	5,0600	4,8800	20.962	104.347,24
29/11/2021	5,0800	10,92%	4,6200	5,2000	4,5800	37.152	181.849,38
26/11/2021	4,5800	-5,95%	4,7300	4,7300	4,5200	42.917	197.824,69
25/11/2021	4,8700	-0,41%	4,9000	4,9300	4,8400	13.276	64.781,57
24/11/2021	4,8900	2,09%	4,7600	4,9900	4,7200	9.873	48.002,10
23/11/2021	4,7900	-2,84%	4,9000	4,9000	4,6800	30.965	147.790,96
22/11/2021	4,9300	-2,95%	5,1000	5,1000	4,9000	15.677	77.883,10
19/11/2021	5,0800	-1,55%	5,1600	5,1600	5,0000	18.827	96.086,98
18/11/2021	5,1600	0,39%	5,1200	5,2200	5,1000	17.127	88.029,40
17/11/2021	5,1400	4,90%	4,9000	5,1800	4,8300	49.753	250.625,40
16/11/2021	4,9000	-0,81%	4,9700	5,0200	4,8400	22.318	110.599,21
15/11/2021	4,9400	-2,76%	5,1000	5,1000	4,9100	32.751	162.866,08
12/11/2021	5,0800	-1,55%	5,2400	5,2400	4,9200	59.712	301.697,74
11/11/2021	5,1600	-5,84%	5,4000	5,4600	5,1000	86.951	453.237,04
10/11/2021	5,4800	-4,53%	5,7400	5,7400	5,4000	44.086	243.127,18
09/11/2021	5,7400	4,74%	5,4600	5,8200	5,4600	51.864	292.497,42
08/11/2021	5,4800	5,38%	5,2000	5,5800	5,2000	24.255	132.836,24
05/11/2021	5,2000	-2,26%	5,3200	5,3200	5,1400	27.713	144.072,70
04/11/2021	5,3200	-0,37%	5,3200	5,4600	5,2600	12.799	68.534,70
03/11/2021	5,3400	-2,20%	5,5000	5,5000	5,3200	12.794	69.216,82
02/11/2021	5,4600	-65,33%	5,5600	5,6800	5,3600	36.492	200.341,66
01/11/2021	15,7500	5,00%	15,6000	16,3000	15,5500	9.755	153.812,70
29/10/2021	15,0000	-2,91%	15,6500	15,7000	14,8500	4.410	67.565,50
27/10/2021	15,4500	0,00%	15,9000	15,9000	15,2000	4.802	74.410,00
26/10/2021	15,4500	2,32%	15,1000	15,5000	15,0000	6.221	95.057,20
25/10/2021	15,1000	1,00%	14,9500	15,1500	14,9500	2.914	43.896,70
22/10/2021	14,9500	3,82%	14,4000	15,0500	14,4000	19.254	287.794,35
21/10/2021	14,4000	1,41%	14,2000	14,4500	14,2000	5.620	80.765,45
20/10/2021	14,2000	2,16%	13,9000	14,3500	13,9000	4.317	61.345,50
19/10/2021	13,9000	2,21%	13,6000	14,0000	13,4500	4.503	61.690,25
18/10/2021	13,6000	-0,37%	13,6500	14,0000	13,3000	11.733	160.614,80
15/10/2021	13,6500	1,11%	13,6500	13,7000	13,6500	4.904	66.967,30
14/10/2021	13,5000	2,27%	13,3000	13,7000	13,3000	3.030	41.011,55
13/10/2021	13,2000	-2,58%	13,7500	13,7500	13,1500	10.593	141.594,90
12/10/2021	13,5500	-1,81%	13,8500	14,0000	13,4500	8.325	113.307,30
11/10/2021	13,8000	-4,50%	14,3000	14,3000	13,7000	11.979	166.963,60
08/10/2021	14,4500	-0,34%	14,5000	14,6500	14,4000	5.540	80.388,50
07/10/2021	14,5000	0,00%	14,5000	14,8000	14,2000	15.881	229.035,25
06/10/2021	14,5000	-2,03%	14,8000	14,8500	14,0500	14.787	213.838,40
05/10/2021	14,8000	-1,33%	15,4000	15,4000	14,7000	13.834	207.095,05
04/10/2021	15,0000	3,45%	14,4000	15,6000	14,0000	103.397	1.544.971,55
01/10/2021	14,5000	5,07%	13,5000	14,6500	13,5000	9.230	130.686,15
30/9/2021	13,8000	1,85%	13,7000	14,2000	13,2500	16.019	218.548,70
29/9/2021	13,5500	-2,87%	13,8000	13,9000	13,2500	6.484	87.844,50
28/9/2021	13,9500	-3,79%	14,3000	14,3000	13,7500	7.593	106.939,45
27/9/2021	14,5000	-1,02%	14,5000	14,6500	14,1500	4.595	66.067,25
24/9/2021	14,6500	-2,33%	15,0000	15,1500	14,5000	5.733	85.558,65
23/9/2021	15,0000	-0,66%	15,4000	15,7500	14,8000	5.932	90.943,50
22/9/2021	15,1000	4,14%	14,5000	15,5000	14,5000	4.532	67.915,65
21/9/2021	14,5000	2,84%	14,2000	14,7000	14,1000	5.606	80.773,95
20/9/2021	14,1000	-2,42%	14,1500	14,5000	14,0000	5.086	72.688,95
17/9/2021	14,4500	-1,03%	14,6000	14,6000	14,3000	4.999	72.371,20
16/9/2021	14,6000	2,46%	14,1000	14,7500	14,0000	9.873	141.169,95
15/9/2021	14,2500	-3,72%	14,8000	14,9000	14,1000	5.743	83.608,35
14/9/2021	14,8000	-0,34%	14,7000	15,0000	14,4000	4.209	62.260,30
13/9/2021	14,8500	-0,34%	14,9500	15,2000	14,5000	4.963	74.126,85
10/9/2021	14,9000	-6,29%	15,9000	15,9000	14,6500	10.614	162.938,45
09/9/2021	15,9000	-2,75%	16,5000	16,8000	15,6000	14.876	239.884,60
08/9/2021	16,3500	13,15%	14,4000	16,7500	13,8000	12.079	183.772,65
07/9/2021	14,4500	5,09%	13,7500	14,5500	13,7500	12.777	182.269,85
06/9/2021	13,7500	1,48%	13,6000	13,9500	13,6000	7.679	105.502,55
03/9/2021	13,5500	2,26%	13,7500	13,7500	13,4000	5.026	68.117,00
02/9/2021	13,2500	-2,21%	13,5500	13,8000	13,2000	4.557	61.427,55
01/9/2021	13,5500	1,50%	13,8000	13,8000	13,3000	5.247	70.469,30
31/8/2021	13,3500	-1,11%	13,6500	13,8000	13,2000	4.805	64.848,05
30/8/2021	13,5000	-2,17%	13,8000	14,2000	13,4000	7.455	102.151,05
27/8/2021	13,8000	-1,78%	14,2000	14,3000	13,5500	4.521	63.517,70
26/8/2021	14,0500	4,07%	13,9000	14,4000	13,6500	12.123	171.059,15
25/8/2021	13,5000	9,31%	12,6000	13,5500	12,5000	15.235	200.792,60
24/8/2021	12,3500	-0,40%	12,4000	12,4500	12,2500	6.005	74.287,40
23/8/2021	12,4000	4,20%	12,2000	12,6500	12,2000	12.095	150.541,70
20/8/2021	11,9000	8,68%	10,9000	12,0000	10,8000	17.202	200.166,40
19/8/2021	10,9500	-4,37%	11,1000	11,2500	10,7500	7.315	80.288,25
18/8/2021	11,4500	-2,55%	11,6000	11,7000	11,4500	4.575	53.067,00
17/8/2021	11,7500	-0,42%	11,8500	11,8500	11,6000	5.120	60.317,00
16/8/2021	11,8000	0,85%	11,7000	11,9000	11,7000	6.420	75.698,00
13/8/2021	11,7000	3,54%	11,4000	11,9500	11,4000	5.576	65.068,30
12/8/2021	11,3000	0,89%	11,2000	11,4000	11,2000	4.868	54.749,10
11/8/2021	11,2000	-1,75%	11,4000	11,4000	11,1000	4.255	48.146,75
10/8/2021	11,4000	2,70%	11,1000	11,6000	11,1000	5.230	59.889,20
09/8/2021	11,1000	2,30%	10,8500	11,1500	10,8500	5.592	61.813,95
06/8/2021	10,8500	0,46%	10,8000	11,0000	10,6000	5.395	58.216,30
05/8/2021	10,8000	0,00%	10,7500	10,9000	10,3500	6.218	66.996,95
04/8/2021	10,8000	0,47%	10,7500	10,9000	10,5500	4.298	46.279,25
03/8/2021	10,7500	2,38%	10,5000	11,0000	10,5000	8.053	86.507,15
02/8/2021	10,5000	3,96%	10,2000	10,5500	10,2000	6.397	66.299,20
30/7/2021	10,1000	1,20%	10,1000	10,2000	9,8200	5.713	57.563,10
29/7/2021	9,9800	-1,19%	10,1500	10,2000	9,9400	3.670	36.886,30
28/7/2021	10,1000	-2,42%	10,5500	10,6000	9,8800	4.455	45.979,50
27/7/2021	10,3500	-0,48%	10,3000	10,4000	10,3000	5.142	53.116,55
26/7/2021	10,4000	5,48%	9,9400	10,6000	9,9400	8.640	88.955,55
23/7/2021	9,8600	0,00%	9,8800	10,1000	9,8000	5.302	52.742,69
22/7/2021	9,8600	1,44%	10,1000	10,1000	9,8000	3.950	38.978,60
21/7/2021	9,7200	3,40%	9,5200	9,7600	9,5200	5.058	48.836,86
20/7/2021	9,4000	-0,63%	9,4600	9,4600	9,3400	4.586	43.153,80
19/7/2021	9,4600	-3,07%	9,6600	9,6600	9,4200	4.142	39.451,64
16/7/2021	9,7600	-0,20%	9,7800	9,8200	9,7000	3.691	36.025,68
15/7/2021	9,7800	-1,01%	9,8800	9,8800	9,7400	4.235	41.410,42
14/7/2021	9,8800	0,82%	9,9400	9,9400	9,8200	4.500	44.459,00
13/7/2021	9,8000	-0,41%	9,8400	9,8800	9,7600	3.804	37.336,46
12/7/2021	9,8400	-0,61%	9,8200	9,9000	9,8000	4.333	42.757,68
09/7/2021	9,9000	1,02%	9,8000	9,9000	9,7000	3.668	36.199,10
08/7/2021	9,8000	-1,80%	9,8600	10,0000	9,6400	5.986	58.805,18
07/7/2021	9,9800	1,84%	9,8000	9,9800	9,8000	3.691	36.784,20
06/7/2021	9,8000	0,82%	9,7200	9,8600	9,7200	4.772	46.686,68
05/7/2021	9,7200	-1,02%	9,9000	9,9000	9,6000	6.043	58.696,40
02/7/2021	9,8200	-0,61%	9,8800	9,9400	9,7200	5.067	49.875,28
01/7/2021	9,8800	-0,60%	10,1000	10,1000	9,8200	5.541	55.008,80
30/6/2021	9,9400	-1,09%	10,0500	10,1000	9,9000	5.301	52.840,92
29/6/2021	10,0500	-0,50%	10,2500	10,2500	9,9400	4.760	48.009,57
28/6/2021	10,1000	-1,94%	10,4000	10,4000	10,0500	4.833	49.380,65
25/6/2021	10,3000	-1,44%	10,4500	10,6000	10,2000	4.939	51.584,90
24/6/2021	10,4500	0,00%	10,5000	10,6500	10,4000	5.793	61.155,40
23/6/2021	10,4500	3,98%	10,3500	10,8000	10,3500	10.323	108.438,60
22/6/2021	10,0500	-3,37%	10,4000	10,6000	9,7800	16.212	161.337,90
18/6/2021	10,4000	1,96%	10,2000	10,7000	10,1500	6.327	65.540,55
17/6/2021	10,2000	1,49%	9,9800	10,3000	9,9800	3.780	38.072,22
16/6/2021	10,0500	-4,29%	10,4500	10,7000	9,6400	7.738	78.371,77
15/6/2021	10,5000	-0,47%	10,6000	10,6500	10,5000	4.225	44.754,95
14/6/2021	10,5500	4,98%	10,4500	10,8000	10,3500	6.639	70.151,25
11/6/2021	10,0500	8,30%	9,3200	10,1500	9,3200	9.613	94.356,36
10/6/2021	9,2800	-0,22%	9,4400	9,4400	9,2400	7.523	70.208,28
09/6/2021	9,3000	-1,27%	9,7000	9,7000	9,1400	11.122	103.351,84
07/6/2021	9,4200	-2,89%	9,7000	9,7000	9,3000	12.030	114.314,10
04/6/2021	9,7000	0,00%	9,7800	9,7800	9,6600	4.618	44.804,58
03/6/2021	9,7000	-0,41%	9,8000	10,1000	9,6600	5.970	58.441,56
02/6/2021	9,7400	-0,20%	9,9800	9,9800	9,7000	5.349	52.519,36
01/6/2021	9,7600	-1,81%	9,9400	9,9800	9,7000	4.932	48.555,52
31/5/2021	9,9400	-0,60%	9,8200	10,1000	9,8200	4.569	45.465,02
28/5/2021	10,0000	0,20%	10,0000	10,1000	9,9400	3.053	30.655,05
27/5/2021	9,9800	0,20%	9,8000	10,1000	9,8000	3.683	36.781,98
26/5/2021	9,9600	-0,90%	10,0000	10,2000	9,9000	4.234	42.461,04
25/5/2021	10,0500	1,11%	10,1000	10,1500	10,0000	4.143	41.740,60
24/5/2021	9,9400	1,84%	9,7600	10,0000	9,7600	4.566	45.327,52
21/5/2021	9,7600	0,00%	9,7000	9,9800	9,6200	4.751	46.218,72
19/5/2021	9,7600	-2,01%	9,9200	9,9600	9,7000	8.117	79.915,62
18/5/2021	9,9600	0,61%	10,0500	10,1000	9,9000	4.518	45.120,47
17/5/2021	9,9000	-1,49%	10,3500	10,3500	9,8000	10.583	106.131,12
14/5/2021	10,0500	-1,95%	10,3500	10,7000	10,0000	8.205	84.913,20
13/5/2021	10,2500	-0,97%	10,2000	10,3000	10,1000	3.921	39.965,05
12/5/2021	10,3500	-3,27%	10,7000	10,7000	10,3000	7.185	75.125,40
11/5/2021	10,7000	-2,28%	10,8500	10,8500	10,6000	5.048	54.288,85
10/5/2021	10,9500	1,39%	10,9000	11,0500	10,8000	4.648	50.980,45
07/5/2021	10,8000	3,35%	10,2500	11,0000	10,2500	7.457	78.846,55
06/5/2021	10,4500	-0,48%	10,5000	10,9000	10,3000	8.342	87.873,60
05/5/2021	10,5000	-0,94%	10,8500	10,9000	10,4000	7.195	76.140,70
29/4/2021	10,6000	6,85%	10,0500	10,9000	10,0500	10.061	105.856,80
28/4/2021	9,9200	0,61%	10,2500	10,2500	9,9000	9.116	90.801,98
27/4/2021	9,8600	-3,33%	10,2500	10,2500	9,8000	3.944	39.659,44
26/4/2021	10,2000	3,45%	9,9800	10,3000	9,9800	4.165	41.973,60
23/4/2021	9,8600	0,61%	9,8000	10,2500	9,6200	4.806	47.920,79
22/4/2021	9,8000	0,00%	9,9200	10,0000	9,6800	5.129	50.734,22
21/4/2021	9,8000	4,48%	9,5000	9,8600	9,4000	4.292	41.067,46
20/4/2021	9,3800	3,08%	9,1600	9,4800	9,1600	4.967	46.659,34
19/4/2021	9,1000	1,34%	9,0600	9,2800	8,9800	5.205	47.376,44
16/4/2021	8,9800	0,00%	9,0000	9,0000	8,9200	3.246	29.088,26
15/4/2021	8,9800	0,00%	9,0000	9,0600	8,9800	3.945	35.466,78
14/4/2021	8,9800	0,45%	9,0000	9,0000	8,9800	4.345	39.029,42
13/4/2021	8,9400	-0,89%	9,1000	9,1000	8,9000	4.390	39.401,04
12/4/2021	9,0200	0,22%	9,0200	9,0800	9,0000	5.133	46.335,96
09/4/2021	9,0000	0,00%	9,0400	9,1400	8,9400	7.823	70.516,76
08/4/2021	9,0000	0,22%	9,1000	9,1000	8,9600	5.477	49.307,86
07/4/2021	8,9800	0,45%	9,0200	9,0200	8,9000	4.955	44.469,02
06/4/2021	8,9400	-0,67%	9,0400	9,1000	8,9000	5.058	45.555,60
01/4/2021	9,0000	1,69%	8,9600	9,2400	8,9600	4.993	45.298,10
31/3/2021	8,8500	-2,75%	9,1000	9,1500	8,7500	5.055	45.350,45
30/3/2021	9,1000	-1,62%	9,1500	9,2000	9,0000	5.828	53.179,15
29/3/2021	9,2500	0,00%	9,3500	9,4500	9,2000	5.430	50.336,00
26/3/2021	9,2500	5,11%	9,0500	9,5500	9,0500	8.002	73.986,75
23/3/2021	8,8000	4,76%	8,5000	9,1000	8,4500	4.813	41.509,60
22/3/2021	8,4000	1,20%	8,3000	8,6000	8,3000	4.320	36.541,40
19/3/2021	8,3000	-1,78%	8,4500	8,6000	8,2500	5.504	46.159,65
18/3/2021	8,4500	-1,17%	8,7500	8,8500	8,4000	4.353	37.403,25
17/3/2021	8,5500	-1,72%	8,7000	8,9000	8,5000	4.061	35.338,25
16/3/2021	8,7000	-1,69%	8,9500	9,0500	8,5500	7.334	64.085,65
12/3/2021	8,8500	-1,12%	9,0000	9,1000	8,8000	4.351	38.897,10
11/3/2021	8,9500	0,00%	9,0500	9,0500	8,9000	6.076	54.615,65
10/3/2021	8,9500	-1,65%	9,2000	9,2500	8,9000	8.734	79.129,00
09/3/2021	9,1000	-2,15%	9,3000	9,4000	9,0500	9.117	83.894,35
08/3/2021	9,3000	2,76%	9,0500	9,6000	9,0500	5.562	51.733,45
05/3/2021	9,0500	-1,09%	9,1000	9,1500	9,0000	3.999	36.205,70
04/3/2021	9,1500	0,00%	9,1500	9,2500	9,1000	846	7.742,55
03/3/2021	9,1500	-0,54%	9,2000	9,2500	9,1000	495	4.530,65
02/3/2021	9,2000	0,55%	9,2000	9,2500	9,0000	2.086	18.855,45
01/3/2021	9,1500	2,23%	9,0000	9,2000	8,9500	1.175	10.662,20
26/2/2021	8,9500	-0,56%	9,1000	9,1000	8,9000	773	6.942,65
25/2/2021	9,0000	-2,17%	9,2500	9,2500	8,9500	1.405	12.700,95
24/2/2021	9,2000	-1,08%	9,4000	9,4000	9,0000	2.516	23.139,10
23/2/2021	9,3000	0,00%	9,3000	9,4500	8,8500	6.322	57.745,15
22/2/2021	9,3000	0,54%	9,2000	9,4500	9,0500	2.567	23.741,45
19/2/2021	9,2500	1,65%	8,9500	9,3000	8,9500	1.194	10.843,55
18/2/2021	9,1000	-0,55%	9,0500	9,4000	9,0000	1.023	9.369,50
17/2/2021	9,1500	-0,54%	9,0000	9,2000	9,0000	125	1.134,45
16/2/2021	9,2000	-0,54%	9,2500	9,4500	9,0500	137	1.248,85
15/2/2021	9,2500	0,00%	9,2500	9,4000	9,1000	1.137	10.558,05
12/2/2021	9,2500	2,21%	9,0000	9,2500	9,0000	1.022	9.349,70
11/2/2021	9,0500	-1,63%	9,3000	9,4000	9,0000	1.830	16.670,75
10/2/2021	9,2000	0,55%	9,2000	9,2500	9,1000	1.064	9.743,80
09/2/2021	9,1500	-3,68%	9,4000	9,5000	9,0500	3.499	32.405,65
08/2/2021	9,5000	7,34%	8,8500	9,6500	8,6000	2.437	22.295,40
05/2/2021	8,8500	0,00%	8,6500	8,8500	8,6000	871	7.552,20
04/2/2021	8,8500	-0,56%	8,7500	8,9000	8,6000	969	8.497,35
03/2/2021	8,9000	-0,56%	8,9000	9,0500	8,7000	1.419	12.474,10
02/2/2021	8,9500	0,00%	9,0500	9,2000	8,9500	625	5.661,50
01/2/2021	8,9500	-1,65%	9,1000	9,2000	8,8500	1.934	17.409,90
29/1/2021	9,1000	5,81%	8,4500	9,3000	8,4000	4.116	35.608,60
28/1/2021	8,6000	0,58%	8,3000	8,8500	8,3000	5.809	49.552,70
27/1/2021	8,5500	-1,72%	8,7000	8,7000	8,3000	2.392	20.278,55
26/1/2021	8,7000	1,75%	8,6500	8,7500	8,5000	591	5.096,40
25/1/2021	8,5500	-2,84%	8,8000	8,8000	8,4000	1.054	8.969,80
22/1/2021	8,8000	-2,22%	8,6500	8,9500	8,6500	708	6.193,80
21/1/2021	9,0000	0,56%	8,9500	9,0000	8,7000	370	3.268,20
20/1/2021	8,9500	0,00%	8,9500	9,0000	8,8000	470	4.162,60
19/1/2021	8,9500	3,47%	8,6500	9,0000	8,6500	846	7.512,85
18/1/2021	8,6500	-3,89%	8,8000	8,8000	8,6000	6.448	55.955,65
15/1/2021	9,0000	1,12%	8,8500	9,5000	8,6000	3.649	32.442,60
14/1/2021	8,9000	-0,56%	9,0000	9,1500	8,8000	568	5.060,65
13/1/2021	8,9500	-1,10%	9,0500	9,1500	8,6500	1.271	11.343,60
12/1/2021	9,0500	0,00%	9,0000	9,2000	9,0000	1.793	16.208,85
11/1/2021	9,0500	-2,69%	9,3000	9,3000	8,9000	2.296	20.702,95
08/1/2021	9,3000	-1,59%	9,3500	9,4500	9,2000	2.703	25.139,05
07/1/2021	9,4500	0,00%	9,4500	9,6000	9,3500	3.542	33.575,60

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.%