Συνεχης ενημερωση

Π. ΠΕΤΡΟΠΟΥΛΟΣ Α.Ε.Β.Ε. (ΠΕΤΡΟ)

8,8200 €

0,0200 (0,23%)

Άνοιγμα 8,8400
Υψηλό 8,8800
Χαμηλό 8,8200

Όγκος 4.280
Τζίρος 37.906 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/8/2024	8,1200	-0,25%	8,1600	8,1600	8,1000	3.321	26.973,74
16/8/2024	8,1400	0,74%	8,0800	8,1600	8,0600	5.754	46.576,42
14/8/2024	8,0800	0,00%	8,1200	8,1400	8,0400	5.351	43.294,38
13/8/2024	8,0800	-0,25%	8,1400	8,1400	8,0600	5.892	47.663,04
12/8/2024	8,1000	-1,22%	8,2400	8,2400	8,0400	7.717	62.814,14
09/8/2024	8,2000	1,23%	8,1200	8,4000	8,0800	5.730	47.109,88
08/8/2024	8,1000	0,25%	8,1200	8,1200	8,0600	6.261	50.631,92
07/8/2024	8,0800	1,25%	8,0600	8,1400	8,0400	8.600	69.527,80
06/8/2024	7,9800	0,00%	8,1200	8,1200	7,9600	4.760	38.288,02
05/8/2024	7,9800	-5,90%	8,5400	8,5400	7,7800	9.301	76.116,74
02/8/2024	8,4800	-1,17%	8,5800	8,5800	8,4200	4.950	42.115,98
01/8/2024	8,5800	0,00%	8,6200	8,6200	8,5000	6.671	57.111,54
31/7/2024	8,5800	-0,23%	8,6400	8,6400	8,5000	4.930	42.220,26
30/7/2024	8,6000	-1,60%	8,7400	8,7400	8,6000	3.319	28.669,72
29/7/2024	8,7400	-0,23%	8,8000	9,0000	8,5800	5.930	51.844,82
26/7/2024	8,7600	0,69%	8,8200	8,8600	8,6400	2.420	21.197,60
25/7/2024	8,7000	-1,14%	8,7800	8,7800	8,6600	2.507	21.941,98
24/7/2024	8,8000	-0,90%	8,8800	8,8800	8,7000	3.042	26.771,02
23/7/2024	8,8800	0,23%	8,9200	8,9400	8,8000	3.292	29.103,76
22/7/2024	8,8600	0,00%	8,9400	8,9400	8,8000	2.924	25.940,40
19/7/2024	8,8600	-0,45%	8,9600	8,9600	8,8400	2.665	23.661,30
18/7/2024	8,9000	3,49%	8,6400	8,9800	8,6400	11.700	103.048,04
17/7/2024	8,6000	0,00%	8,6800	8,6800	8,5600	2.109	18.180,22
16/7/2024	8,6000	0,70%	8,6200	8,6200	8,5600	4.612	39.720,56
15/7/2024	8,5400	0,71%	8,5600	8,6200	8,5200	2.680	22.944,00
12/7/2024	8,4800	-0,93%	8,5600	8,5600	8,4600	3.950	33.683,36
11/7/2024	8,5600	0,71%	8,5800	8,5800	8,5400	4.800	41.017,20
10/7/2024	8,5000	-1,62%	8,7200	8,7200	8,4000	9.648	82.336,10
09/7/2024	8,6400	-1,37%	8,7800	8,7800	8,4800	7.247	62.972,70
08/7/2024	8,7600	0,00%	8,7600	8,7800	8,7200	2.820	24.692,18
05/7/2024	8,7600	0,92%	8,7400	8,8000	8,6400	6.950	60.707,38
04/7/2024	8,6800	3,58%	8,4400	8,6800	8,4400	5.760	49.313,20
03/7/2024	8,3800	2,44%	8,2400	8,4800	8,1400	7.559	62.555,06
02/7/2024	8,1800	1,49%	8,0000	8,2800	7,9800	6.540	52.983,12
01/7/2024	8,0600	0,50%	8,0000	8,1600	7,9400	5.205	41.844,44
28/6/2024	8,0200	0,25%	7,9800	8,0200	7,9800	1.900	15.173,88
27/6/2024	8,0000	0,00%	7,9800	8,0600	7,9600	3.480	27.837,80
26/6/2024	8,0000	0,25%	8,0200	8,0600	7,9800	4.240	33.932,98
25/6/2024	7,9800	-0,99%	8,0600	8,1000	7,9600	2.850	22.860,52
21/6/2024	8,0600	0,50%	8,0200	8,0600	7,9400	4.020	32.162,38
20/6/2024	8,0200	-0,74%	8,0400	8,1200	7,9400	2.965	23.786,94
19/6/2024	8,0800	-0,25%	8,1800	8,1800	8,0000	5.012	40.600,40
18/6/2024	8,1000	0,00%	8,2000	8,2000	8,0400	3.981	32.384,28
17/6/2024	8,1000	0,00%	8,1000	8,1600	8,0000	2.484	20.149,46
14/6/2024	8,1000	-3,34%	8,3600	8,3800	8,0800	4.894	40.428,42
13/6/2024	8,3800	1,21%	8,3800	8,4000	8,3200	5.040	42.200,80
12/6/2024	8,2800	-0,24%	8,3000	8,4000	8,2600	12.825	106.541,70
11/6/2024	8,3000	-1,89%	8,4800	8,5000	8,2200	6.245	52.296,46
10/6/2024	8,4600	0,00%	8,4800	8,4800	8,4000	3.515	29.719,40
07/6/2024	8,4600	0,00%	8,4800	8,5000	8,3600	5.350	45.234,64
06/6/2024	8,4600	-0,47%	8,6800	8,7600	8,4600	5.450	46.584,92
05/6/2024	8,5000	-0,23%	8,5000	8,5000	8,3800	4.473	37.836,56
04/6/2024	8,5200	-0,93%	8,5800	8,6000	8,4200	5.820	49.351,10
03/6/2024	8,6000	-0,46%	8,6400	8,7000	8,5400	4.266	36.715,18
31/5/2024	8,6400	-1,37%	8,7400	8,7800	8,6400	4.228	36.734,98
30/5/2024	8,7600	0,00%	8,8000	8,8200	8,7400	3.750	32.906,32
29/5/2024	8,7600	-0,23%	8,8600	8,8600	8,6400	2.700	23.627,42
28/5/2024	8,7800	1,62%	8,7600	8,7800	8,4800	12.818	109.569,24
27/5/2024	8,6400	-2,04%	8,8200	8,9000	8,6200	4.221	36.970,32
24/5/2024	8,8200	-0,90%	8,8800	8,9200	8,8200	3.329	29.514,36
23/5/2024	8,9000	0,00%	8,9000	8,9600	8,8600	6.160	54.785,00
22/5/2024	8,9000	-0,89%	9,0000	9,0000	8,8000	9.070	80.441,60
21/5/2024	8,9800	-3,23%	9,2800	9,3000	8,8000	11.070	99.286,96
20/5/2024	9,2800	-0,43%	9,3200	9,3200	9,1800	10.500	97.408,40
17/5/2024	9,3200	0,65%	9,2600	9,3600	9,2600	10.950	101.936,68
16/5/2024	9,2600	-0,64%	9,3800	9,4000	9,2600	7.010	65.487,20
15/5/2024	9,3200	1,30%	9,1800	9,3800	9,1800	6.040	55.900,24
14/5/2024	9,2000	-2,13%	9,4400	9,4600	9,2000	11.840	110.601,40
13/5/2024	9,4000	2,17%	9,2800	9,4400	9,2600	12.070	113.182,96
10/5/2024	9,2000	1,77%	9,0600	9,2200	9,0400	6.220	56.814,94
09/5/2024	9,0400	1,12%	8,8400	9,0400	8,7800	6.740	59.706,70
08/5/2024	8,9400	7,71%	8,3000	8,9400	8,2600	11.635	99.443,46
02/5/2024	8,3000	0,00%	8,3200	8,3200	8,2200	4.763	39.479,10
30/4/2024	8,3000	-1,89%	8,4600	8,4600	8,2600	16.468	137.204,98
29/4/2024	8,4600	-1,86%	8,6600	8,6800	8,4600	5.440	46.596,78
26/4/2024	8,6200	0,94%	8,6200	8,7000	8,5400	7.560	65.126,64
25/4/2024	8,5400	-0,70%	8,5400	8,7800	8,4800	10.300	88.559,20
24/4/2024	8,6000	-0,69%	8,7200	8,7400	8,5600	10.958	94.570,62
23/4/2024	8,6600	2,12%	8,4800	8,6800	8,4800	10.660	91.227,34
22/4/2024	8,4800	2,17%	8,3800	8,5000	8,3000	8.582	72.043,36
19/4/2024	8,3000	-1,19%	8,3800	8,4600	8,2600	14.960	125.061,82
18/4/2024	8,4000	0,96%	8,3000	8,5200	8,3000	10.920	91.678,48
17/4/2024	8,3200	-1,19%	8,5000	8,5400	8,2800	14.601	122.717,84
16/4/2024	8,4200	-6,44%	9,0000	9,0400	8,3800	21.386	184.372,28
15/4/2024	9,0000	-7,22%	9,1000	9,1000	8,8800	23.121	207.655,76
12/4/2024	9,7000	-0,41%	9,8000	9,8800	9,6800	28.564	278.948,88
11/4/2024	9,7400	2,53%	9,6000	9,8800	9,5200	112.223	1.092.194,18
10/4/2024	9,5000	0,00%	9,6000	9,6000	9,4800	108.628	1.033.249,58
09/4/2024	9,5000	0,00%	9,5400	9,5600	9,4200	57.883	549.558,82
08/4/2024	9,5000	2,15%	9,6000	9,8000	9,4000	60.993	582.090,04
05/4/2024	9,3000	-0,64%	9,2800	9,3400	9,2600	5.290	49.152,60
04/4/2024	9,3600	-0,43%	9,4000	9,4000	9,2400	11.142	104.370,16
03/4/2024	9,4000	-0,21%	9,4600	9,4800	9,3200	6.350	59.849,62
02/4/2024	9,4200	0,00%	9,5000	9,5600	9,3400	8.057	76.154,60
28/3/2024	9,4200	1,29%	9,4000	9,4600	9,3600	5.315	50.006,62
27/3/2024	9,3000	-1,69%	9,5000	9,5000	9,3000	7.146	66.990,40
26/3/2024	9,4600	-0,42%	9,5000	9,6800	9,4400	8.020	76.368,58
22/3/2024	9,5000	0,00%	9,5000	9,6000	9,3600	6.930	65.885,26
21/3/2024	9,5000	-2,46%	9,7800	9,9000	9,4600	19.530	188.938,10
20/3/2024	9,7400	1,46%	9,6600	9,7800	9,5800	7.840	75.672,56
19/3/2024	9,6000	1,27%	9,6000	9,6600	9,5400	4.860	46.720,00
15/3/2024	9,4800	0,85%	9,4400	9,6000	9,4200	6.060	57.388,20
14/3/2024	9,4000	-1,88%	9,7000	9,7000	9,3800	6.376	60.507,56
13/3/2024	9,5800	-1,44%	9,8000	9,8000	9,5000	7.622	73.638,84
12/3/2024	9,7200	-0,21%	9,8200	9,8600	9,6200	5.500	53.480,86
11/3/2024	9,7400	-2,60%	10,1000	10,1000	9,7400	6.840	67.804,04
08/3/2024	10,0000	-1,48%	10,2000	10,4000	9,9400	11.976	121.429,52
07/3/2024	10,1500	4,00%	9,8200	10,3000	9,8200	21.301	215.038,36
06/3/2024	9,7600	-0,81%	9,8800	9,9000	9,7000	8.110	79.404,80
05/3/2024	9,8400	0,20%	9,8800	9,8800	9,7600	5.302	52.109,12
04/3/2024	9,8200	0,41%	9,8400	9,8400	9,7800	2.980	29.237,20
01/3/2024	9,7800	-0,20%	9,8200	9,8200	9,7600	3.370	33.026,20
29/2/2024	9,8000	-0,41%	9,8800	9,8800	9,7400	4.945	48.498,20
28/2/2024	9,8400	-0,20%	9,9600	10,0500	9,6000	6.630	64.865,78
27/2/2024	9,8600	0,00%	9,8400	9,9000	9,8400	3.140	30.987,94
26/2/2024	9,8600	0,82%	9,8200	9,8600	9,7400	3.867	37.974,90
23/2/2024	9,7800	0,20%	9,8000	9,8200	9,7000	3.397	33.194,26
22/2/2024	9,7600	-2,89%	10,1500	10,1500	9,7600	10.715	106.208,70
21/2/2024	10,0500	-1,95%	10,1500	10,1500	10,0500	3.640	36.808,00
20/2/2024	10,2500	-0,49%	10,3000	10,3000	10,2000	5.240	53.684,50
19/2/2024	10,3000	0,98%	10,3000	10,3000	10,0000	10.700	109.799,80
16/2/2024	10,2000	-0,97%	10,4000	10,4000	10,1500	3.480	35.636,35
15/2/2024	10,3000	-1,90%	10,5000	10,5000	10,1500	7.891	80.954,50
14/2/2024	10,5000	1,45%	10,4500	10,6500	10,4000	5.137	53.901,25
13/2/2024	10,3500	1,97%	10,2000	10,6000	10,2000	6.871	71.517,55
12/2/2024	10,1500	1,70%	10,1500	10,4000	9,9600	8.505	86.077,19
09/2/2024	9,9800	0,40%	9,9600	10,0000	9,9000	3.980	39.661,40
08/2/2024	9,9400	-0,40%	10,0000	10,0000	9,9200	4.930	49.159,20
07/2/2024	9,9800	1,84%	9,9000	10,0500	9,8800	8.520	84.937,00
06/2/2024	9,8000	1,87%	9,6400	9,8200	9,6400	6.920	67.333,00
05/2/2024	9,6200	1,48%	9,4800	9,7000	9,4800	5.350	51.495,00
02/2/2024	9,4800	0,42%	9,5000	9,5000	9,4000	4.300	40.572,80
01/2/2024	9,4400	-0,42%	9,4600	9,4800	9,3600	4.625	43.544,64
31/1/2024	9,4800	0,00%	9,5000	9,5000	9,4400	7.370	69.810,40
30/1/2024	9,4800	-0,63%	9,5400	9,5400	9,4400	9.000	85.347,60
29/1/2024	9,5400	0,63%	9,6000	9,6000	9,5000	4.540	43.297,72
26/1/2024	9,4800	0,00%	9,5400	9,5400	9,4200	4.818	45.585,84
25/1/2024	9,4800	0,21%	9,5200	9,5400	9,4600	7.948	75.421,62
24/1/2024	9,4600	-0,21%	9,5200	9,5400	9,4200	6.914	65.520,60
23/1/2024	9,4800	0,21%	9,4600	9,5000	9,3800	8.824	83.384,52
22/1/2024	9,4600	1,50%	9,4000	9,7400	9,3800	15.294	146.262,04
19/1/2024	9,3200	0,65%	9,3600	9,3600	9,2600	7.635	70.925,20
18/1/2024	9,2600	0,22%	9,3000	9,3000	9,1400	8.928	82.412,28
17/1/2024	9,2400	0,65%	9,2000	9,3200	9,1800	8.840	81.723,54
16/1/2024	9,1800	0,44%	9,1800	9,2400	9,1000	7.160	65.732,00
15/1/2024	9,1400	0,22%	9,1400	9,1400	9,1000	6.380	58.152,60
12/1/2024	9,1200	-0,22%	9,1400	9,2000	9,0600	15.620	142.670,06
11/1/2024	9,1400	-1,72%	9,3000	9,3200	9,1400	24.351	224.516,22
10/1/2024	9,3000	-1,90%	9,5000	9,5000	9,3000	16.057	150.785,88
09/1/2024	9,4800	0,21%	9,5000	9,5000	9,3800	7.676	72.623,22
08/1/2024	9,4600	-0,42%	9,5000	9,5000	9,2200	13.775	128.969,94
05/1/2024	9,5000	-0,42%	9,5000	9,6000	9,4000	12.875	122.394,10
04/1/2024	9,5400	-0,63%	9,5800	9,6000	9,5000	4.607	43.974,10
03/1/2024	9,6000	0,42%	9,5800	9,7000	9,4600	34.794	333.124,84
02/1/2024	9,5600	0,21%	9,6200	9,7000	9,5000	6.210	59.574,42
29/12/2023	9,5400	-0,83%	9,7400	9,8800	9,5400	9.084	88.957,28
28/12/2023	9,6200	-3,02%	9,9800	10,0500	9,5600	30.834	302.042,70
27/12/2023	9,9200	6,21%	9,3800	10,6000	9,3400	17.281	172.281,31
22/12/2023	9,3400	1,08%	9,2800	9,3600	9,2000	11.310	105.097,92
21/12/2023	9,2400	2,44%	8,9800	9,3000	8,9800	8.050	72.751,42
20/12/2023	9,0200	0,67%	9,0600	9,0600	8,9400	8.624	77.558,80
19/12/2023	8,9600	0,45%	8,9600	9,1000	8,9400	21.160	191.040,54
18/12/2023	8,9200	0,68%	8,9600	8,9800	8,8800	4.750	42.385,30
15/12/2023	8,8600	-0,45%	8,9400	8,9800	8,8200	7.487	66.730,74
14/12/2023	8,9000	2,30%	8,8000	8,9400	8,7200	12.338	108.636,32
13/12/2023	8,7000	1,87%	8,6200	8,7000	8,3600	27.780	237.543,24
12/12/2023	8,5400	-2,29%	8,7800	8,7800	8,4800	9.147	78.663,30
11/12/2023	8,7400	0,00%	8,8600	8,8600	8,6200	6.672	58.270,38
08/12/2023	8,7400	0,00%	8,8200	8,8800	8,7400	4.650	41.032,00
07/12/2023	8,7400	-2,02%	8,9000	8,9400	8,7000	9.774	86.250,40
06/12/2023	8,9200	-0,22%	8,9600	8,9800	8,9200	4.590	41.040,60
05/12/2023	8,9400	0,22%	8,9800	8,9800	8,8200	5.880	52.560,20
04/12/2023	8,9200	-0,45%	8,9800	8,9800	8,7200	6.652	59.278,58
01/12/2023	8,9600	-0,22%	8,9400	8,9800	8,9400	4.840	43.373,60
30/11/2023	8,9800	0,90%	8,9000	8,9800	8,8800	6.000	53.572,40
29/11/2023	8,9000	-0,45%	8,9200	8,9200	8,8200	5.432	48.283,80
28/11/2023	8,9400	0,00%	8,9600	8,9800	8,9000	6.060	54.149,00
27/11/2023	8,9400	0,68%	8,9200	9,0000	8,8600	4.780	42.697,82
24/11/2023	8,8800	0,23%	8,8800	8,9000	8,8000	6.880	61.003,24
23/11/2023	8,8600	-0,23%	8,9200	8,9200	8,8400	5.133	45.610,78
22/11/2023	8,8800	0,00%	8,9200	8,9200	8,8000	5.869	52.139,74
21/11/2023	8,8800	-0,22%	8,9600	8,9600	8,8000	5.277	46.955,58
20/11/2023	8,9000	-0,22%	8,9600	8,9600	8,8800	5.230	46.602,00
17/11/2023	8,9200	0,00%	8,9800	8,9800	8,8000	5.890	52.480,52
16/11/2023	8,9200	0,00%	8,9600	8,9600	8,9000	4.000	35.680,80
15/11/2023	8,9200	0,00%	8,9600	8,9600	8,8800	5.637	50.335,34
14/11/2023	8,9200	-0,22%	8,9600	8,9600	8,8600	3.930	35.055,38
13/11/2023	8,9400	0,68%	8,9600	8,9600	8,8400	4.570	40.855,52
10/11/2023	8,8800	-1,33%	9,0000	9,0000	8,8800	5.050	45.282,60
09/11/2023	9,0000	0,22%	9,0000	9,0600	8,9800	3.480	31.346,80
08/11/2023	8,9800	0,00%	9,0600	9,1000	8,9800	9.601	86.498,66
07/11/2023	8,9800	0,00%	8,9600	8,9800	8,9600	3.982	35.681,36
06/11/2023	8,9800	-0,22%	8,9800	9,0000	8,9400	4.720	42.324,88
03/11/2023	9,0000	0,22%	9,0000	9,0200	9,0000	5.574	50.166,40
02/11/2023	8,9800	0,00%	9,0200	9,0200	8,9800	5.574	50.089,00
01/11/2023	8,9800	0,67%	8,9600	8,9800	8,9400	3.284	29.362,96
31/10/2023	8,9200	-0,22%	8,9600	8,9800	8,9200	5.214	46.633,52
30/10/2023	8,9400	-0,45%	8,9400	8,9400	8,8800	5.249	46.804,60
27/10/2023	8,9800	0,90%	8,9400	9,0000	8,9000	10.250	91.466,20
26/10/2023	8,9000	-0,22%	8,9400	8,9400	8,8400	4.640	41.339,00
25/10/2023	8,9200	0,45%	8,9400	8,9400	8,8800	3.423	30.532,98
24/10/2023	8,8800	-0,67%	8,9400	8,9600	8,8800	4.062	36.274,18
23/10/2023	8,9400	0,00%	8,9400	8,9600	8,9000	4.840	43.305,30
20/10/2023	8,9400	0,45%	8,9200	8,9800	8,8000	7.680	68.307,80
19/10/2023	8,9000	-0,67%	8,9800	8,9800	8,8800	4.090	36.491,60
18/10/2023	8,9600	-0,44%	8,9800	9,0000	8,9200	4.059	36.403,84
17/10/2023	9,0000	0,00%	9,0000	9,0000	8,9600	6.900	61.840,00
16/10/2023	9,0000	0,00%	9,0000	9,0000	8,9200	10.907	97.873,14
13/10/2023	9,0000	0,45%	8,9600	9,0000	8,9200	11.575	103.989,92
12/10/2023	8,9600	0,22%	8,9800	9,0000	8,8400	9.731	87.342,08
11/10/2023	8,9400	0,45%	8,9600	9,0000	8,8000	18.777	168.321,54
10/10/2023	8,9000	0,23%	8,8000	9,0000	8,8000	13.170	118.156,56
09/10/2023	8,8800	-1,11%	8,8600	9,0000	8,7600	23.015	205.130,60
06/10/2023	8,9800	0,00%	9,0000	9,0000	8,9400	9.190	82.580,20
05/10/2023	8,9800	1,13%	8,9600	9,0000	8,8400	14.925	133.349,40
04/10/2023	8,8800	-0,67%	8,9400	8,9400	8,8200	3.692	32.820,36
03/10/2023	8,9400	0,00%	8,9800	8,9800	8,8600	4.280	38.230,60
02/10/2023	8,9400	-0,22%	9,0000	9,0000	8,8800	8.131	72.876,44
29/9/2023	8,9600	0,45%	8,9800	9,0000	8,8800	10.150	90.911,76
28/9/2023	8,9200	-0,45%	8,9800	8,9800	8,8600	5.251	46.878,78
27/9/2023	8,9600	0,45%	8,9800	9,0000	8,8600	17.237	154.489,22
26/9/2023	8,9200	-0,45%	8,9600	8,9600	8,7200	7.681	68.397,50
25/9/2023	8,9600	0,67%	8,9800	8,9800	8,9400	4.420	39.593,12
22/9/2023	8,9000	0,23%	8,9400	9,0000	8,8400	14.290	127.844,02
21/9/2023	8,8800	0,91%	9,0000	9,0000	8,8000	6.007	53.327,00
20/9/2023	8,8000	-1,57%	8,9800	9,0000	8,6600	12.666	113.100,72
19/9/2023	8,9400	-0,45%	9,0200	9,0200	8,8800	4.680	41.865,40
18/9/2023	8,9800	1,58%	8,9000	9,0200	8,8000	10.698	95.502,94
15/9/2023	8,8400	-0,90%	8,8600	8,9800	8,7000	6.859	61.038,10
14/9/2023	8,9200	0,22%	8,9400	8,9600	8,9000	8.343	74.356,00
13/9/2023	8,9000	-0,45%	8,9600	8,9800	8,8800	6.635	59.225,30
12/9/2023	8,9400	-0,45%	9,0000	9,0000	8,9000	5.240	46.880,40
11/9/2023	8,9800	1,58%	8,9400	8,9800	8,8200	6.371	56.611,62
08/9/2023	8,8400	-0,45%	8,8600	8,9200	8,8000	5.022	44.518,40
07/9/2023	8,8800	0,00%	8,9800	8,9800	8,8400	9.730	86.557,00
06/9/2023	8,8800	-0,22%	8,9600	8,9800	8,7200	5.750	51.104,20
05/9/2023	8,9000	-0,45%	8,9800	8,9800	8,8600	5.380	48.010,20
04/9/2023	8,9400	-0,22%	9,0000	9,0000	8,8800	8.137	72.679,04
01/9/2023	8,9600	-0,22%	9,0000	9,0000	8,9200	4.280	38.364,92
31/8/2023	8,9800	-0,22%	9,0000	9,0000	8,9600	5.820	52.260,82
30/8/2023	9,0000	0,00%	9,0000	9,0200	8,9800	6.410	57.609,00
29/8/2023	9,0000	-1,10%	9,0000	9,0000	8,9400	10.280	92.410,92
28/8/2023	9,1000	1,56%	8,9800	9,1000	8,8800	11.680	104.688,18
25/8/2023	8,9600	0,00%	9,0000	9,0000	8,9000	6.680	59.753,00
24/8/2023	8,9600	-0,22%	9,0000	9,0000	8,9200	7.401	66.484,60
23/8/2023	8,9800	0,00%	8,9800	9,0000	8,9600	11.642	104.679,68
22/8/2023	8,9800	0,00%	9,0000	9,0000	8,9400	7.181	64.551,50
21/8/2023	8,9800	0,22%	8,9800	9,0200	8,9000	10.485	94.003,94
18/8/2023	8,9600	0,00%	8,9600	8,9800	8,8000	16.580	147.699,80
17/8/2023	8,9600	-0,22%	8,9800	9,0000	8,9000	7.917	71.000,56
16/8/2023	8,9800	0,00%	8,9800	9,0000	8,8800	7.191	64.332,20
14/8/2023	8,9800	0,00%	9,0000	9,0000	8,8600	9.218	82.807,08
11/8/2023	8,9800	-1,32%	9,1000	9,1600	8,9200	7.117	64.349,46
10/8/2023	9,1000	1,11%	9,0000	9,2000	9,0000	16.618	151.347,10
09/8/2023	9,0000	0,00%	9,0000	9,1000	8,9200	9.478	85.142,32
08/8/2023	9,0000	0,67%	9,0000	9,0000	8,9200	13.035	118.241,86
07/8/2023	8,9400	-0,67%	9,0000	9,0600	8,9400	6.239	55.908,40
04/8/2023	9,0000	0,22%	9,0000	9,0800	8,9800	18.915	170.217,22
03/8/2023	8,9800	0,90%	9,0000	9,0000	8,9400	6.242	56.031,48
02/8/2023	8,9000	-2,63%	9,0800	9,1000	8,8400	13.278	118.933,20
01/8/2023	9,1400	0,44%	9,1400	9,1600	9,1000	7.196	65.641,82
31/7/2023	9,1000	1,11%	9,0200	9,1200	9,0200	8.208	74.564,04
28/7/2023	9,0000	0,45%	9,0000	9,0600	8,9600	8.711	78.400,06
27/7/2023	8,9600	0,67%	8,9800	9,0000	8,8800	8.917	79.816,40
26/7/2023	8,9000	0,00%	9,0000	9,0000	8,7800	5.458	48.517,88
25/7/2023	8,9000	-0,22%	8,9600	9,0000	8,7800	8.279	73.674,98
24/7/2023	8,9200	-0,89%	9,0000	9,1000	8,9000	8.627	77.437,86
21/7/2023	9,0000	0,45%	9,0000	9,0400	8,8800	10.382	93.220,96
20/7/2023	8,9600	0,45%	8,9800	9,0000	8,9200	9.370	84.103,76
19/7/2023	8,9200	-2,83%	9,2000	9,2000	8,8800	14.141	128.244,56
18/7/2023	9,1800	0,00%	9,1800	9,2000	9,0000	8.990	82.126,00
17/7/2023	9,1800	0,00%	9,1800	9,2000	9,1200	8.100	74.292,00
14/7/2023	9,1800	0,66%	9,2200	9,2200	9,1000	11.000	101.069,52
13/7/2023	9,1200	0,66%	9,0800	9,2000	9,0000	10.137	92.259,58
12/7/2023	9,0600	0,67%	9,0800	9,1000	8,9600	9.529	86.372,84
11/7/2023	9,0000	-0,44%	9,0800	9,1000	8,9800	6.740	60.974,90
10/7/2023	9,0400	0,00%	9,0800	9,1000	9,0000	2.132	19.329,00
07/7/2023	9,0400	0,00%	9,1200	9,1200	8,9000	6.785	61.301,40
06/7/2023	9,0400	0,44%	9,1200	9,2000	9,0000	6.495	58.956,56
05/7/2023	9,0000	1,12%	8,9800	9,0200	8,9400	6.995	62.785,30
04/7/2023	8,9000	2,30%	8,7600	8,9600	8,7600	10.015	88.909,80
03/7/2023	8,7000	1,87%	8,5800	8,7200	8,5800	16.202	140.163,94
30/6/2023	8,5400	0,23%	8,6000	8,6400	8,5400	7.850	67.574,00
29/6/2023	8,5200	1,67%	8,3800	8,6000	8,3600	16.420	137.969,36
28/6/2023	8,3800	-0,71%	8,4000	8,4200	8,1600	44.220	365.227,50
27/6/2023	8,4400	0,48%	8,4800	8,5000	8,4000	5.470	46.199,50
26/6/2023	8,4000	0,72%	8,4200	8,4200	8,2400	14.612	122.414,04
23/6/2023	8,3400	-0,48%	8,3600	8,3800	8,3000	7.120	59.458,24
22/6/2023	8,3800	0,48%	8,3000	8,4400	8,2800	9.736	81.352,00
21/6/2023	8,3400	0,00%	8,3800	8,4600	8,2000	9.448	78.816,96
20/6/2023	8,3400	-1,65%	8,5400	8,5400	8,1800	9.429	78.613,14
19/6/2023	8,4800	-0,47%	8,5200	8,5400	8,4600	7.112	60.487,98
16/6/2023	8,5200	-0,23%	8,5800	8,6000	8,5200	5.870	50.295,40
15/6/2023	8,5400	-0,47%	8,5400	8,6000	8,5000	7.579	64.722,80
14/6/2023	8,5800	-0,69%	8,6800	8,6800	8,5000	11.242	96.426,24
13/6/2023	8,6400	0,23%	8,6600	8,6600	8,5000	5.492	47.140,60
12/6/2023	8,6200	0,70%	8,6000	8,6400	8,5600	6.617	56.987,96
09/6/2023	8,5600	0,47%	8,5400	8,5800	8,5000	7.680	65.654,86
08/6/2023	8,5200	-0,23%	8,5400	8,5600	8,5000	3.891	33.252,62
07/6/2023	8,5400	0,00%	8,5400	8,5600	8,5000	3.828	32.688,18

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%