Συνεχης ενημερωση

    EPSILON NET Α.Ε ΠΛΗΡΟΦΟΡΙΚΗΣ,ΕΚΠΑΙΔΕΥΣΗ (ΕΠΣΙΛ)

    5,4000

    0,0200 (0,37%)

    • Άνοιγμα 0,0000
    • Υψηλό 5,4000
    • Χαμηλό 5,3000
    • Όγκος 15.516
    • Τζίρος 83.255 €
    • Πράξεις 41
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    10/5/2021 5,4000 0,37% 5,3200 5,4000 5,3000 15.516 83.255,58
    07/5/2021 5,3800 4,26% 5,1800 5,4600 5,1600 25.591 136.123,98
    06/5/2021 5,1600 6,39% 4,8600 5,2200 4,8300 32.271 163.350,16
    05/5/2021 4,8500 1,46% 4,8000 4,8500 4,7900 26.458 127.802,41
    29/4/2021 4,7800 -0,42% 4,8400 4,8400 4,7000 6.798 32.091,38
    28/4/2021 4,8000 0,42% 4,8000 4,8200 4,7400 2.129 10.165,51
    27/4/2021 4,7800 -0,83% 4,8200 4,8200 4,7200 2.196 10.451,74
    26/4/2021 4,8200 1,26% 4,7600 4,8300 4,6800 24.834 117.735,11
    23/4/2021 4,7600 0,00% 4,6700 4,7600 4,6700 33.000 156.385,40
    22/4/2021 4,7600 0,21% 4,7500 4,7600 4,6800 6.705 31.638,04
    21/4/2021 4,7500 0,42% 4,7500 4,7600 4,6400 7.340 34.814,02
    20/4/2021 4,7300 0,64% 4,7500 4,7500 4,7000 3.500 16.488,58
    19/4/2021 4,7000 -0,63% 4,7500 4,7500 4,6200 3.181 14.931,51
    16/4/2021 4,7300 -0,63% 4,7600 4,7600 4,7100 558 2.636,74
    15/4/2021 4,7600 0,00% 4,7800 4,7800 4,7000 4.043 19.130,51
    14/4/2021 4,7600 -0,42% 4,7800 4,7800 4,7100 250 1.189,30
    13/4/2021 4,7800 -0,42% 4,7900 4,7900 4,7000 9.496 44.840,84
    12/4/2021 4,8000 0,00% 4,8200 4,8200 4,7100 6.250 29.819,50
    09/4/2021 4,8000 1,05% 4,7200 4,8100 4,7000 4.346 20.739,40
    08/4/2021 4,7500 0,42% 4,7600 4,8000 4,7200 1.270 6.027,70
    07/4/2021 4,7300 -1,46% 4,7200 4,8000 4,7000 4.054 19.263,53
    06/4/2021 4,8000 0,00% 4,8400 4,8600 4,7400 7.165 34.527,50
    01/4/2021 4,8000 0,42% 4,7000 4,8600 4,7000 3.665 17.632,70
    31/3/2021 4,7800 -0,42% 4,8000 4,9000 4,7000 9.536 45.656,04
    30/3/2021 4,8000 -2,04% 4,8400 4,8800 4,8000 3.652 17.618,12
    29/3/2021 4,9000 0,82% 4,8800 4,9600 4,8400 15.903 77.957,12
    26/3/2021 4,8600 1,67% 4,7800 4,8800 4,7600 7.809 37.792,44
    24/3/2021 4,7800 2,58% 4,6600 4,7800 4,6200 10.855 50.902,78
    23/3/2021 4,6600 0,87% 4,6200 4,6600 4,5600 2.690 12.395,60
    22/3/2021 4,6200 0,43% 4,5400 4,6200 4,5000 3.154 14.405,70
    19/3/2021 4,6000 -0,86% 4,5400 4,6200 4,5400 1.957 8.921,12
    18/3/2021 4,6400 0,43% 4,6400 4,6400 4,5400 4.163 19.118,00
    17/3/2021 4,6200 -1,70% 4,7000 4,7000 4,5400 7.053 32.543,82
    16/3/2021 4,7000 4,91% 4,5600 4,7000 4,5200 305.155 1.317.197,16
    12/3/2021 4,4800 -0,44% 4,4400 4,5800 4,4400 28.385 127.582,58
    11/3/2021 4,5000 0,00% 4,4400 4,5000 4,4000 6.566 29.181,74
    10/3/2021 4,5000 0,00% 4,5000 4,5200 4,4000 9.642 42.839,54
    09/3/2021 4,5000 0,00% 4,5000 4,5200 4,4400 3.256 14.598,74
    08/3/2021 4,5000 -0,88% 4,4600 4,5600 4,4600 1.256 5.650,40
    05/3/2021 4,5400 0,44% 4,4400 4,5400 4,4200 898 4.029,26
    04/3/2021 4,5200 -0,88% 4,4000 4,5600 4,4000 1.854 8.316,44
    03/3/2021 4,5600 0,44% 4,5200 4,5600 4,4600 1.850 8.397,58
    02/3/2021 4,5400 0,89% 4,5200 4,5400 4,4200 1.041 4.660,94
    01/3/2021 4,5000 0,00% 4,5000 4,5800 4,3400 5.845 26.121,40
    26/2/2021 4,5000 0,00% 4,4200 4,5200 4,4000 16.007 70.874,30
    25/2/2021 4,5000 -1,32% 4,5200 4,5400 4,4400 2.550 11.464,40
    24/2/2021 4,5600 0,88% 4,4600 4,5600 4,4600 1.200 5.435,82
    23/2/2021 4,5200 0,00% 4,5200 4,5400 4,4400 980 4.429,02
    22/2/2021 4,5200 0,89% 4,4000 4,5400 4,3400 8.303 36.766,70
    19/2/2021 4,4800 4,19% 4,4000 4,4800 4,3000 2.550 11.026,28
    18/2/2021 4,3000 0,00% 4,2400 4,4000 4,2400 6.221 26.852,42
    17/2/2021 4,3000 -0,46% 4,3200 4,3600 4,2800 1.310 5.647,60
    16/2/2021 4,3200 -0,46% 4,2400 4,3600 4,1800 3.800 16.193,00
    15/2/2021 4,3400 3,33% 4,1000 4,3800 4,1000 13.370 56.731,00
    12/2/2021 4,2000 0,96% 4,1000 4,2000 4,1000 10.431 43.538,06
    11/2/2021 4,1600 2,46% 4,1000 4,1600 4,0800 3.351 13.725,76
    10/2/2021 4,0600 2,01% 4,0400 4,1000 4,0000 2.125 8.583,74
    09/2/2021 3,9800 -2,45% 4,0800 4,0800 3,9000 20.237 79.924,20
    08/2/2021 4,0800 -1,45% 4,1400 4,1800 4,0200 3.443 13.972,22
    05/2/2021 4,1400 -0,96% 4,1600 4,1800 4,0600 901 3.744,86
    04/2/2021 4,1800 1,46% 4,1800 4,1800 4,1800 150 627,00
    03/2/2021 4,1200 0,49% 4,1000 4,1800 4,0600 2.608 10.751,20
    02/2/2021 4,1000 0,00% 4,1800 4,1800 4,1000 1.264 5.209,54
    01/2/2021 4,1000 -2,38% 4,2000 4,2000 4,0000 6.023 24.538,06
    29/1/2021 4,2000 3,96% 4,0200 4,2200 4,0200 4.665 19.350,84
    28/1/2021 4,0400 -2,88% 4,1000 4,1000 3,9000 16.002 63.869,74
    27/1/2021 4,1600 -5,02% 4,3800 4,4800 4,1000 5.532 23.336,90
    26/1/2021 4,3800 0,00% 4,3800 4,3800 4,2800 1.387 6.029,56
    25/1/2021 4,3800 -2,23% 4,5000 4,5200 4,2600 6.432 28.103,34
    22/1/2021 4,4800 -0,44% 4,5000 4,5000 4,3600 3.719 16.480,48
    21/1/2021 4,5000 -1,75% 4,5800 4,6200 4,4400 3.803 17.015,02
    20/1/2021 4,5800 -1,72% 4,6600 4,6600 4,5400 1.825 8.379,30
    19/1/2021 4,6600 2,19% 4,5400 4,6600 4,4200 6.476 29.461,64
    18/1/2021 4,5600 -2,56% 4,5000 4,6000 4,4400 13.521 60.920,40
    15/1/2021 4,6800 -0,43% 4,6000 4,6800 4,4600 29.591 134.334,34
    14/1/2021 4,7000 -3,29% 4,8600 4,8600 4,6400 9.920 46.957,40
    13/1/2021 4,8600 -1,62% 4,8400 4,9000 4,7400 9.886 47.485,38
    12/1/2021 4,9400 0,82% 4,8400 4,9600 4,8400 3.200 15.751,74
    11/1/2021 4,9000 -0,81% 4,9600 4,9600 4,8200 3.487 16.988,96
    08/1/2021 4,9400 -0,80% 4,9800 5,1000 4,8400 20.843 103.877,60
    07/1/2021 4,9800 0,00% 4,9800 5,0500 4,7600 21.721 108.354,30
    05/1/2021 4,9800 1,63% 4,9000 5,1000 4,9000 18.102 90.117,88
    04/1/2021 4,9000 4,70% 4,6800 4,9000 4,6800 16.332 78.685,24
    31/12/2020 4,6800 0,43% 4,6400 4,8400 4,5200 6.985 32.814,08
    30/12/2020 4,6600 9,91% 4,2400 4,6600 4,2400 13.443 60.580,54
    29/12/2020 4,2400 8,72% 3,8400 4,2400 3,8400 100.707 377.682,20
    28/12/2020 3,9000 0,00% 3,9000 3,9000 3,7600 22.740 88.269,00
    23/12/2020 3,9000 0,00% 3,9000 3,9000 3,8200 155.226 575.074,40
    22/12/2020 3,9000 0,52% 3,9000 3,9000 3,8000 3.510 13.392,66
    21/12/2020 3,8800 -0,51% 3,8000 3,8800 3,7600 1.899 7.210,52
    18/12/2020 3,9000 1,56% 3,8600 3,9000 3,8400 3.880 15.068,60
    17/12/2020 3,8400 2,67% 3,7400 3,8800 3,7400 11.886 45.362,20
    16/12/2020 3,7400 -1,58% 3,7200 3,7800 3,6400 14.007 51.727,42
    15/12/2020 3,8000 1,06% 3,7600 3,8000 3,6800 5.483 20.570,90
    14/12/2020 3,7600 2,73% 3,6800 3,8000 3,6000 21.843 80.856,10
    11/12/2020 3,6600 1,67% 3,5800 3,6800 3,5600 1.497 5.399,42
    10/12/2020 3,6000 -2,70% 3,6600 3,6600 3,5200 12.090 43.152,14
    09/12/2020 3,7000 -1,07% 3,6800 3,7600 3,6000 7.264 26.644,06
    08/12/2020 3,7400 -1,06% 3,6800 3,7600 3,6600 6.075 22.513,66
    07/12/2020 3,7800 1,07% 3,7400 3,7800 3,7400 2.702 10.148,28
    04/12/2020 3,7400 1,08% 3,7000 3,7400 3,6000 8.200 30.168,68
    03/12/2020 3,7000 0,00% 3,6600 3,7200 3,6600 7.060 26.094,20
    02/12/2020 3,7000 0,54% 3,6400 3,7000 3,5400 9.191 33.379,68
    01/12/2020 3,6800 0,55% 3,6600 3,7000 3,5400 4.918 17.955,64
    30/11/2020 3,6600 8,28% 3,3800 3,7000 3,3800 15.764 55.869,48
    27/11/2020 3,3800 9,74% 3,0000 3,3800 3,0000 14.806 48.160,00
    26/11/2020 3,0800 0,65% 3,0200 3,0800 3,0000 11.659 35.371,38
    25/11/2020 3,0600 0,66% 3,0600 3,0600 3,0000 7.231 21.825,06
    24/11/2020 3,0400 0,66% 3,0200 3,0600 2,9600 3.710 11.158,14
    23/11/2020 3,0200 0,00% 3,0000 3,0200 2,9800 10.262 30.735,00
    20/11/2020 3,0200 0,67% 3,0000 3,0600 2,9400 127.391 365.812,98
    19/11/2020 3,0000 0,00% 2,9400 3,0000 2,9400 1.455 4.302,00
    18/11/2020 3,0000 0,00% 3,0000 3,0000 2,9200 5.986 17.720,06
    17/11/2020 3,0000 0,00% 2,9200 3,0000 2,9200 1.250 3.715,30
    16/11/2020 3,0000 1,35% 2,9600 3,0000 2,9600 1.879 5.587,96
    13/11/2020 2,9600 2,78% 2,8800 2,9600 2,8800 2.240 6.573,10
    12/11/2020 2,8800 -4,00% 3,0000 3,0400 2,8800 4.990 14.676,54
    11/11/2020 3,0000 0,67% 2,9800 3,0000 2,9400 3.330 9.892,14
    10/11/2020 2,9800 -1,97% 3,0000 3,0000 2,8400 15.541 45.667,72
    09/11/2020 3,0400 3,40% 2,9400 3,1000 2,9400 12.879 38.508,90
    06/11/2020 2,9400 0,00% 2,9400 2,9400 2,9200 1.950 5.703,00
    05/11/2020 2,9400 0,00% 2,9200 2,9400 2,8600 8.030 23.232,32
    04/11/2020 2,9400 0,00% 2,9600 2,9600 2,8800 2.115 6.151,40
    03/11/2020 2,9400 1,38% 2,9400 3,0000 2,8800 4.767 14.122,82
    02/11/2020 2,9000 -1,36% 2,9600 2,9800 2,8400 2.954 8.573,46
    30/10/2020 2,9400 0,00% 2,9000 2,9400 2,8800 5.700 16.579,64
    29/10/2020 2,9400 -2,00% 2,8800 2,9600 2,8200 10.461 30.399,70
    27/10/2020 3,0000 6,38% 2,8800 3,0000 2,8800 12.240 35.769,38
    26/10/2020 2,8200 0,00% 2,8000 2,8600 2,7800 8.150 22.890,00
    23/10/2020 2,8200 3,68% 2,7800 2,8200 2,7600 17.800 49.623,24
    22/10/2020 2,7200 0,74% 2,7000 2,8200 2,6800 21.035 57.891,26
    21/10/2020 2,7000 0,00% 2,6400 2,7000 2,6400 1.425 3.801,84
    20/10/2020 2,7000 0,00% 2,6800 2,7000 2,6600 2.616 7.009,04
    19/10/2020 2,7000 0,75% 2,6800 2,7000 2,6800 600 1.615,00
    16/10/2020 2,6800 0,00% 2,6800 2,7000 2,6600 1.140 3.054,00
    15/10/2020 2,6800 -0,74% 2,6800 2,7000 2,6600 19.819 52.741,02
    14/10/2020 2,7000 -0,74% 2,7000 2,7200 2,7000 22.002 59.408,44
    13/10/2020 2,7200 0,74% 2,7000 2,7200 2,6600 884 2.371,48
    12/10/2020 2,7000 0,00% 2,7000 2,7000 2,6400 2.030 5.430,00
    09/10/2020 2,7000 -0,74% 2,7000 2,7400 2,6800 1.850 4.996,44
    08/10/2020 2,7200 0,74% 2,7000 2,7200 2,7000 700 1.894,50
    07/10/2020 2,7000 -0,74% 2,7200 2,7200 2,6800 514 1.383,80
    06/10/2020 2,7200 0,00% 2,7200 2,7200 2,7000 2.500 6.757,00
    05/10/2020 2,7200 0,74% 2,7400 2,7400 2,7000 1.750 4.738,00
    02/10/2020 2,7000 0,00% 2,7000 2,7000 2,6800 771 2.073,70
    01/10/2020 2,7000 -2,17% 2,7000 2,7400 2,6600 8.300 22.356,48
    30/9/2020 2,7600 0,00% 2,7000 2,7600 2,7000 3.900 10.570,00
    29/9/2020 2,7600 0,00% 2,7000 2,7800 2,7000 3.932 10.814,94
    28/9/2020 2,7600 0,00% 2,7600 2,7600 2,6800 1.904 5.175,04
    25/9/2020 2,7600 0,00% 2,7000 2,7600 2,7000 29.028 78.461,56
    24/9/2020 2,7600 0,00% 2,7600 2,7600 2,7600 200 552,00
    23/9/2020 2,7600 2,22% 2,7200 2,7600 2,7000 23.853 65.115,26
    22/9/2020 2,7000 -0,74% 2,7200 2,7400 2,6000 13.492 35.972,90
    21/9/2020 2,7200 -0,73% 2,7400 2,7400 2,7000 7.131 19.302,34
    18/9/2020 2,7400 0,74% 2,7000 2,7400 2,7000 59.160 159.996,80
    17/9/2020 2,7200 0,74% 2,7000 2,7400 2,6600 189.257 502.913,48
    16/9/2020 2,7000 3,85% 2,6000 2,7200 2,6000 36.335 96.469,08
    15/9/2020 2,6000 0,00% 2,6000 2,6000 2,5800 5.505 14.306,92
    14/9/2020 2,6000 0,00% 2,6000 2,6000 2,5600 10.080 26.132,00
    11/9/2020 2,6000 0,00% 2,6000 2,6000 2,6000 1.088 2.828,80
    10/9/2020 2,6000 0,78% 2,5600 2,6000 2,5200 5.687 14.518,24
    09/9/2020 2,5800 0,00% 2,5800 2,5800 2,5800 200 516,00
    08/9/2020 2,5800 -0,77% 2,5800 2,5800 2,5600 1.110 2.849,68
    07/9/2020 2,6000 0,78% 2,5800 2,6000 2,5800 660 1.705,38
    04/9/2020 2,5800 -2,27% 2,6400 2,6400 2,5600 4.005 10.360,10
    03/9/2020 2,6400 0,76% 2,5800 2,6400 2,5600 3.801 9.867,08
    02/9/2020 2,6200 -0,76% 2,6200 2,6400 2,5800 6.408 16.640,12
    01/9/2020 2,6400 0,00% 2,6200 2,6400 2,6000 1.808 4.749,12
    31/8/2020 2,6400 0,76% 2,6200 2,6400 2,6000 2.300 6.037,92
    28/8/2020 2,6200 0,77% 2,5400 2,6400 2,5400 3.000 7.763,00
    27/8/2020 2,6000 0,78% 2,5400 2,6200 2,5200 8.531 21.938,04
    26/8/2020 2,5800 0,00% 2,5800 2,6000 2,5400 1.390 3.570,32
    25/8/2020 2,5800 -0,77% 2,5800 2,6000 2,5400 2.950 7.530,00
    24/8/2020 2,6000 0,00% 2,6400 2,6400 2,5600 4.381 11.334,16
    21/8/2020 2,6000 -1,52% 2,6200 2,6400 2,5400 8.205 21.111,30
    20/8/2020 2,6400 0,00% 2,6000 2,6400 2,6000 1.269 3.308,92
    19/8/2020 2,6400 -0,75% 2,6600 2,6600 2,6000 3.974 10.359,88
    18/8/2020 2,6600 2,31% 2,6000 2,6600 2,6000 10.500 27.661,46
    17/8/2020 2,6000 -0,76% 2,5600 2,6000 2,5200 3.250 8.328,00
    14/8/2020 2,6200 -0,76% 2,6200 2,6200 2,5800 450 1.174,20
    13/8/2020 2,6400 0,76% 2,5600 2,6400 2,5000 8.545 21.889,28
    12/8/2020 2,6200 -0,76% 2,5800 2,6400 2,5600 5.033 13.175,82
    11/8/2020 2,6400 4,76% 2,5200 2,6400 2,5000 12.822 32.973,12
    10/8/2020 2,5200 -2,33% 2,5400 2,5400 2,4800 1.710 4.300,40
    07/8/2020 2,5800 -0,77% 2,5600 2,5800 2,5600 350 898,30
    06/8/2020 2,6000 0,00% 2,5800 2,6200 2,5400 5.426 14.107,80
    05/8/2020 2,6000 0,78% 2,5800 2,6000 2,5200 9.583 24.466,48
    04/8/2020 2,5800 2,38% 2,5200 2,6000 2,5000 3.224 8.156,92
    03/8/2020 2,5200 0,80% 2,5000 2,5200 2,5000 650 1.627,98
    31/7/2020 2,5000 0,00% 2,5000 2,5000 2,5000 6.938 17.345,00
    30/7/2020 2,5000 0,00% 2,4400 2,5000 2,4400 13.391 33.444,14
    29/7/2020 2,5000 -2,34% 2,5600 2,5600 2,4800 9.993 25.097,50
    28/7/2020 2,5600 0,79% 2,5200 2,6000 2,5000 49.763 124.859,02
    27/7/2020 2,5400 1,60% 2,5400 2,6000 2,5000 7.864 19.764,50
    24/7/2020 2,5000 -3,10% 2,5200 2,5600 2,5000 21.483 53.754,16
    23/7/2020 2,5800 1,57% 2,5000 2,6000 2,4600 13.628 33.872,58
    22/7/2020 2,5400 0,79% 2,5200 2,5400 2,4800 11.795 29.488,14
    21/7/2020 2,5200 0,00% 2,5200 2,5600 2,4600 40.476 101.293,44
    20/7/2020 2,5200 0,00% 2,5200 2,5600 2,5000 15.757 39.670,14
    17/7/2020 2,5200 0,80% 2,4800 2,5200 2,4400 56.968 142.518,52
    16/7/2020 2,5000 -0,79% 2,5000 2,5600 2,4200 58.368 146.120,46
    15/7/2020 2,5200 -8,70% 2,6000 2,6000 2,4000 505.829 1.225.014,20
    14/7/2020 2,7600 0,00% 2,7600 2,7600 2,7600 ,00
    13/7/2020 2,7600 0,00% 2,7600 2,7600 2,7600 ,00
    10/7/2020 2,7600 0,00% 2,7600 2,7600 2,7600 ,00
    09/7/2020 2,7600 0,00% 2,7600 2,7600 2,7600 ,00
    08/7/2020 2,7600 0,00% 2,7600 2,7600 2,7600 ,00
    06/7/2020 2,7600 -1,43% 2,8000 2,8200 2,7000 6.304 17.595,68
    03/7/2020 2,8000 -0,71% 2,8200 2,9400 2,7600 4.025 11.321,10
    02/7/2020 2,8200 3,68% 2,8400 2,9600 2,7200 21.005 59.676,42
    01/7/2020 2,7200 2,26% 2,6600 2,8000 2,5800 10.508 28.220,54
    30/6/2020 2,6600 4,72% 2,5400 2,6800 2,5000 14.441 37.453,24
    29/6/2020 2,5400 7,63% 2,3600 2,5800 2,3600 14.500 35.681,56
    26/6/2020 2,3600 -5,60% 2,4800 2,4800 2,3600 1.230 2.964,20
    25/6/2020 2,5000 2,46% 2,4400 2,5000 2,4200 3.030 7.428,40
    24/6/2020 2,4400 1,67% 2,3600 2,4400 2,3600 4.100 9.857,12
    23/6/2020 2,4000 3,45% 2,2000 2,4600 2,2000 18.520 42.009,20
    22/6/2020 2,3200 1,75% 2,2000 2,3600 2,1800 15.700 34.778,20
    19/6/2020 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    18/6/2020 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    17/6/2020 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    16/6/2020 2,2800 1,79% 2,2000 2,2800 2,2000 1.170 2.597,60
    15/6/2020 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
    12/6/2020 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
    11/6/2020 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
    10/6/2020 2,2400 -0,88% 2,2600 2,2600 2,2400 4.000 9.000,00
    09/6/2020 2,2600 -1,74% 2,2400 2,2600 2,1400 2.000 4.424,80
    05/6/2020 2,3000 2,68% 2,1400 2,3000 2,1400 1.376 3.109,58
    04/6/2020 2,2400 0,00% 2,2400 2,2400 2,2400 ,00
    03/6/2020 2,2400 -2,61% 2,2400 2,2400 2,2400 55 123,20
    02/6/2020 2,3000 -0,86% 2,2600 2,4000 2,2000 2.620 5.979,88
    01/6/2020 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
    29/5/2020 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
    28/5/2020 2,3200 0,00% 2,3200 2,3200 2,3200 ,00
    27/5/2020 2,3200 -2,52% 2,3200 2,3200 2,2600 761 1.720,50
    26/5/2020 2,3800 1,71% 2,2600 2,4400 2,2400 4.149 9.600,88
    25/5/2020 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    22/5/2020 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    21/5/2020 2,3400 0,00% 2,3400 2,3400 2,3400 ,00
    20/5/2020 2,3400 2,63% 2,3400 2,3400 2,3400 5.000 11.700,00
    19/5/2020 2,2800 0,00% 2,2800 2,2800 2,2800 ,00
    18/5/2020 2,2800 3,64% 2,2000 2,2800 2,2000 500 1.124,00
    15/5/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    14/5/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    13/5/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    12/5/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    11/5/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    08/5/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    07/5/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    06/5/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    05/5/2020 2,2000 0,00% 2,2000 2,2000 2,2000 ,00
    04/5/2020 2,2000 1,85% 2,2000 2,2000 2,2000 200 440,00
    30/4/2020 2,1600 -0,92% 2,1200 2,2000 2,1200 2.106 4.502,32
    29/4/2020 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
    28/4/2020 2,1800 0,00% 2,1800 2,1800 2,1800 ,00
    27/4/2020 2,1800 7,92% 2,0800 2,2000 2,0800 1.710 3.674,40
    24/4/2020 2,0200 0,00% 2,0200 2,0200 2,0200 ,00
    23/4/2020 2,0200 5,76% 1,9400 2,0800 1,8800 12.850 25.654,80
    22/4/2020 1,9100 0,53% 1,8500 1,9100 1,8500 600 1.116,00
    21/4/2020 1,9000 -2,06% 1,9000 1,9000 1,9000 400 760,00
    17/4/2020 1,9400 0,00% 1,7800 1,9800 1,7800 2.700 5.000,78
    16/4/2020 1,9400 3,74% 1,7800 1,9800 1,7800 2.700 5.000,78
    15/4/2020 1,8700 0,00% 1,8700 1,8700 1,8700 ,00
    14/4/2020 1,8700 0,00% 1,8700 1,8700 1,8700 1.000 1.870,00
    09/4/2020 1,8700 0,00% 1,8700 1,8700 1,8700 ,00
    08/4/2020 1,8700 -0,53% 1,7800 1,8700 1,7700 2.680 4.807,40
    07/4/2020 1,8800 -1,05% 1,9000 1,9500 1,8000 9.344 17.482,20
    06/4/2020 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    03/4/2020 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    02/4/2020 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    01/4/2020 1,9000 0,00% 1,9000 1,9000 1,9000 ,00
    31/3/2020 1,9000 9,20% 1,8300 1,9000 1,8300 1.192 2.220,96
    30/3/2020 1,7400 0,00% 1,7400 1,7400 1,7400 ,00
    27/3/2020 1,7400 0,58% 1,7200 1,7400 1,7200 2.000 3.456,00
    26/3/2020 1,7300 -4,95% 1,7500 1,8100 1,7200 4.550 7.892,50
    24/3/2020 1,8200 0,00% 1,8200 1,8200 1,8200 ,00
    23/3/2020 1,8200 0,00% 1,8200 1,8200 1,8200 ,00
    20/3/2020 1,8200 -6,19% 1,8200 1,8900 1,7600 5.028 9.152,36
    19/3/2020 1,9400 0,00% 1,9400 1,9400 1,9400 ,00
    18/3/2020 1,9400 9,60% 1,7700 1,9400 1,7700 3.440 6.605,40
    17/3/2020 1,7700 0,00% 1,6600 1,7800 1,6000 1.750 2.907,50
    16/3/2020 1,7700 -12,38% 1,6600 1,7700 1,6600 801 1.362,66
    13/3/2020 2,0200 -2,88% 2,0200 2,0200 2,0200 326 658,52
    12/3/2020 2,0800 -7,96% 2,0800 2,1600 2,0400 850 1.766,00
    11/3/2020 2,2600 0,00% 2,2200 2,2600 2,2200 5.700 12.766,96
    10/3/2020 2,2600 0,00% 2,1600 2,2600 2,1600 469 1.030,04
    09/3/2020 2,2600 -4,24% 2,1400 2,2800 2,1400 881 1.929,36
    06/3/2020 2,3600 -1,67% 2,1600 2,3800 2,1600 2.507 5.695,98
    05/3/2020 2,4000 -4,00% 2,5000 2,5000 2,3000 1.483 3.483,50
    04/3/2020 2,5000 4,17% 2,4800 2,5000 2,4800 300 748,00
    03/3/2020 2,4000 0,00% 2,4000 2,4000 2,4000 19 45,60
    28/2/2020 2,4000 0,00% 2,4000 2,4000 2,4000 ,00
    27/2/2020 2,4000 0,00% 2,4000 2,4000 2,4000 ,00
    26/2/2020 2,4000 -1,64% 2,3400 2,4000 2,3400 1.750 4.100,94
    25/2/2020 2,4400 0,83% 2,4400 2,4400 2,4400 150 366,00
    24/2/2020 2,4200 -3,97% 2,3000 2,4400 2,3000 2.655 6.289,60
    21/2/2020 2,5200 0,00% 2,4400 2,5200 2,4200 3.450 8.488,00
    20/2/2020 2,5200 -0,79% 2,4400 2,5600 2,4400 3.950 9.787,20
    19/2/2020 2,5400 5,83% 2,4000 2,5400 2,4000 1.500 3.733,00
    18/2/2020 2,4000 0,00% 2,4600 2,5000 2,3800 3.200 7.811,00

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΜΙΝ 0,5050 12,72 % 0,0570 11.542
    ΠΑΙΡ 1,0250 10,69 % 0,0990 48.663
    ΛΕΒΠ 0,2640 10,00 % 0,0240 1.400
    ΡΕΒΟΙΛ 1,5200 8,57 % 0,1200 77.552
    ΑΝΕΚ 0,0445 8,54 % 0,0035 56.332
    ΦΟΥΝΤΛ 0,8100 8,00 % 0,0600 16.487
    ΣΕΝΤΡ 0,2710 7,97 % 0,0200 192.835
    ΔΟΜΙΚ 0,5580 7,31 % 0,0380 94.038
    ΒΥΤΕ 2,3600 7,27 % 0,1600 81.536
    ΕΣΥΜΒ 0,4580 6,51 % 0,0280 13.223
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΚΡΙΤ 0,3720 -19,83 % -0,0920 3.740
    ΣΑΤΟΚ 0,0275 -8,33 % -0,0025 46.171
    ΛΑΒΙ 0,4760 -7,57 % -0,0390 78.087
    ΝΑΚΑΣ 2,0200 -5,61 % -0,1200 2.872
    ΦΙΕΡ 0,4320 -5,26 % -0,0240 1.803
    ΜΑΣΟΠ 1,6100 -4,73 % -0,0800 20
    ΑΤΤ 0,1340 -4,56 % -0,0064 4.498.753
    ΜΕΡΚΟ 57,0000 -3,39 % -2,0000 274
    ΕΛΤΟΝ 1,5850 -3,06 % -0,0500 69.301
    ΛΙΒΑΝ 0,1650 -2,94 % -0,0050 5.000
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΠΕΙΡ 1,5700 -1,88 % -0,0300 22.198.346
    ΑΛΦΑ 1,3100 -2,82 % -0,0380 13.714.304
    ΟΤΕ 14,5000 3,20 % 0,4500 8.002.490
    ΕΥΡΩΒ 0,8350 -1,18 % -0,0100 6.800.843
    ΕΤΕ 2,7370 1,00 % 0,0270 6.128.745
    ΤΕΝΕΡΓ 11,8400 -0,67 % -0,0800 4.664.196
    ΜΟΗ 13,7200 1,70 % 0,2300 4.247.617
    ΔΕΗ 8,8400 -0,11 % -0,0100 3.324.958
    ΟΠΑΠ 12,4900 0,89 % 0,1100 3.127.648
    ΜΠΕΛΑ 16,0000 5,26 % 0,8000 2.607.575
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΠΕΙΡ 1,5700 -1,88 % 13.916.956 22,20εκ.
    ΑΛΦΑ 1,3100 -2,82 % 10.232.538 13,71εκ.
    ΕΥΡΩΒ 0,8350 -1,18 % 7.986.587 6,80εκ.
    ΑΤΤ 0,1340 -4,56 % 4.498.753 585,4χιλ.
    ΕΤΕ 2,7370 1,00 % 2.229.958 6,13εκ.
    ΜΙΓ 0,0254 -2,31 % 2.127.596 54.575
    ΙΑΣΩ 1,5000 0,00 % 1.293.172 1,94εκ.
    ΚΑΙΡΟΜΕΖ 0,1190 -0,17 % 1.031.525 122,3χιλ.
    ΦΡΙΓΟ 0,0955 4,37 % 564.165 55.376
    ΟΤΕ 14,5000 3,20 % 555.352 8,00εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΠΕΙΡ 1,5700 -1,88 % 13.916.956 1,11 %
    ΙΑΣΩ 1,5000 0,00 % 1.293.172 1,06 %
    ΠΑΙΡ 1,0250 10,69 % 48.663 0,98 %
    ΑΤΤ 0,1340 -4,56 % 4.498.753 0,98 %
    ΑΛΦΑ 1,3100 -2,82 % 10.232.538 0,66 %
    ΔΟΜΙΚ 0,5580 7,31 % 94.038 0,59 %
    ΙΛΥΔΑ 1,4600 5,80 % 46.885 0,57 %
    ΒΥΤΕ 2,3600 7,27 % 81.536 0,52 %
    ΕΚΤΕΡ 1,0650 -2,29 % 52.417 0,47 %
    ΠΕΤΡΟ 6,7800 3,04 % 28.325 0,40 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,1340 -4,56 % 4.498.753 54,78 %
    ΣΑΤΟΚ 0,0275 -8,33 % 46.171 32,73 %
    ΑΚΡΙΤ 0,3720 -19,83 % 3.740 24,73 %
    ΜΙΝ 0,5050 12,72 % 11.542 17,86 %
    ΥΑΛΚΟ 0,1020 0,00 % 1.522 13,73 %
    ΠΑΙΡ 1,0250 10,69 % 48.663 13,66 %
    ΦΙΕΡ 0,4320 -5,26 % 1.803 13,19 %
    ΣΕΝΤΡ 0,2710 7,97 % 192.835 12,92 %
    ΕΣΥΜΒ 0,4580 6,51 % 13.223 10,48 %
    ΑΝΕΚ 0,0445 8,54 % 56.332 10,11 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%