Συνεχης ενημερωση

EPSILON NET Α.Ε ΠΛΗΡΟΦΟΡΙΚΗΣ,ΕΚΠΑΙΔΕΥΣΗ (ΕΠΣΙΛ)

12,0000 €

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
17/7/2023	9,2500	0,54%	9,2000	9,2800	9,1100	63.121	582.094,54
14/7/2023	9,2000	0,55%	9,1600	9,2000	9,0500	45.212	412.197,05
13/7/2023	9,1500	0,55%	9,1000	9,1800	9,0000	36.731	334.735,19
12/7/2023	9,1000	1,11%	9,0000	9,2400	9,0000	33.070	302.228,74
11/7/2023	9,0000	5,88%	8,5000	9,0000	8,4200	60.302	518.808,28
10/7/2023	8,5000	1,92%	8,3100	8,5400	8,2400	54.499	458.937,34
07/7/2023	8,3400	-0,36%	8,2400	8,3500	8,2400	258	2.141,98
06/7/2023	8,3700	0,24%	8,3500	8,3800	8,1700	12.092	100.224,92
05/7/2023	8,3500	-0,36%	8,3800	8,3800	8,3000	7.432	61.968,60
04/7/2023	8,3800	0,24%	8,3700	8,4000	8,3200	7.576	63.446,57
03/7/2023	8,3600	3,47%	8,2200	8,4000	8,1700	17.203	143.024,97
30/6/2023	8,0800	1,00%	8,0400	8,0800	7,9000	33.480	268.016,28
29/6/2023	8,0000	0,00%	8,0000	8,1000	7,9200	6.785	54.235,09
28/6/2023	8,0000	0,00%	7,9000	8,0600	7,9000	47.940	381.340,66
27/6/2023	8,0000	-0,25%	7,9100	8,0000	7,9000	2.381	18.849,48
26/6/2023	8,0200	0,50%	8,1000	8,1000	7,8100	5.497	44.003,93
23/6/2023	7,9800	1,01%	7,9000	7,9800	7,8100	14.325	113.295,26
22/6/2023	7,9000	0,25%	8,0000	8,0000	7,8500	78.291	616.923,99
21/6/2023	7,8800	-0,88%	8,0000	8,0000	7,8500	22.956	181.311,44
20/6/2023	7,9500	0,00%	7,9500	7,9500	7,8500	3.938	31.103,94
19/6/2023	7,9500	-0,62%	8,0000	8,1000	7,9000	606.996	4.825.696,56
16/6/2023	8,0000	-0,62%	8,1500	8,1500	8,0000	157.541	1.260.872,25
15/6/2023	8,0500	-1,11%	8,1400	8,1500	8,0500	65.178	521.970,69
14/6/2023	8,1400	0,00%	8,1400	8,1600	8,0800	1.335	10.842,48
13/6/2023	8,1400	0,00%	8,1400	8,1800	8,1000	8.315	67.673,15
12/6/2023	8,1400	0,12%	8,2000	8,2600	8,1400	19.129	156.420,38
09/6/2023	8,1300	0,12%	8,0500	8,1700	8,0500	19.816	160.658,37
08/6/2023	8,1200	0,25%	8,1000	8,1600	8,0400	4.091.257	30.660.051,19
07/6/2023	8,1000	0,25%	8,0800	8,1200	8,0200	11.086	89.713,57
06/6/2023	8,0800	0,87%	8,0700	8,1000	8,0000	41.431	334.791,75
02/6/2023	8,0100	-0,62%	8,0600	8,0600	8,0000	17.811	142.939,31
01/6/2023	8,0600	0,00%	8,0800	8,1000	8,0000	11.026	88.795,68
31/5/2023	8,0600	1,38%	8,0000	8,1000	8,0000	14.533	116.946,08
30/5/2023	7,9500	-0,62%	8,0000	8,1200	7,8400	25.879	206.796,58
29/5/2023	8,0000	1,78%	7,8600	8,0400	7,8000	17.840	140.607,78
26/5/2023	7,8600	-0,13%	7,8000	7,9700	7,7500	24.415	191.979,29
25/5/2023	7,8700	-0,13%	7,9600	8,0000	7,8200	4.633	36.441,02
24/5/2023	7,8800	-1,50%	8,0000	8,0000	7,8000	18.059	143.037,43
23/5/2023	8,0000	-1,23%	8,1200	8,1200	7,9200	5.780	46.327,61
22/5/2023	8,1000	0,62%	8,0500	8,1000	8,0000	22.050	176.963,65
19/5/2023	8,0500	0,63%	8,0000	8,0500	7,9000	12.761	103.472,28
18/5/2023	8,0000	0,50%	8,0000	8,1000	7,9000	16.148	129.283,33
17/5/2023	7,9600	-0,38%	8,0400	8,0400	7,9000	20.464	163.410,44
16/5/2023	7,9900	0,38%	7,9000	8,0200	7,9000	24.161	192.882,16
15/5/2023	7,9600	-0,62%	7,8200	8,0100	7,8100	6.212	48.856,87
12/5/2023	8,0100	1,39%	7,8400	8,0400	7,8000	8.943	70.797,13
11/5/2023	7,9000	-2,11%	8,0000	8,0000	7,8300	9.693	76.425,08
10/5/2023	8,0700	0,00%	8,0000	8,0900	7,9300	19.612	157.040,39
09/5/2023	8,0700	-0,98%	8,3000	8,3600	7,9800	12.469	101.240,88
08/5/2023	8,1500	2,26%	7,9900	8,1600	7,9000	39.967	320.655,77
05/5/2023	7,9700	-0,13%	7,8000	8,0000	7,8000	18.873	150.132,70
04/5/2023	7,9800	1,27%	7,9000	8,0000	7,8800	11.989	95.001,42
03/5/2023	7,8800	0,64%	7,7500	7,9800	7,6600	15.621	122.918,18
02/5/2023	7,8300	0,38%	7,6600	7,9200	7,6600	14.007	109.600,82
28/4/2023	7,8000	-0,51%	7,7800	7,8800	7,7100	9.046	70.483,29
27/4/2023	7,8400	0,64%	7,8400	7,9900	7,8400	5.172	40.788,20
26/4/2023	7,7900	0,00%	7,6600	7,7900	7,6100	23.070	178.066,78
25/4/2023	7,7900	-0,76%	7,8500	7,8500	7,7000	14.873	115.739,70
24/4/2023	7,8500	0,00%	7,8500	7,9000	7,8000	25.396	199.318,46
21/4/2023	7,8500	0,00%	7,8900	7,8900	7,8000	10.350	80.967,44
20/4/2023	7,8500	0,00%	7,9000	7,9000	7,8500	9.571	75.509,25
19/4/2023	7,8500	-1,88%	8,0000	8,0000	7,8000	9.749	76.768,71
18/4/2023	8,0000	1,01%	7,9800	8,0000	7,9200	39.994	319.514,43
13/4/2023	7,9200	2,19%	7,6000	7,9400	7,6000	75.056	585.244,96
12/4/2023	7,7500	1,31%	7,5800	7,7600	7,5800	5.440	41.833,02
11/4/2023	7,6500	2,41%	7,5000	7,6500	7,3000	32.408	243.512,92
07/4/2023	7,4700	0,00%	7,3900	7,5000	7,1200	50.076	371.121,00
06/4/2023	7,4700	-0,40%	7,3900	7,5000	7,1200	50.076	371.121,00
05/4/2023	7,5000	0,27%	7,3800	7,5000	7,3800	21.213	159.091,18
04/4/2023	7,4800	-0,27%	7,5000	7,5200	7,4200	8.004	60.032,32
03/4/2023	7,5000	0,27%	7,4600	7,5600	7,4600	15.214	114.000,02
31/3/2023	7,4800	0,27%	7,4200	7,4800	7,4000	3.758	28.085,76
30/3/2023	7,4600	0,00%	7,5800	7,5800	7,3400	5.298	39.619,04
29/3/2023	7,4600	2,19%	7,2200	7,4600	7,1800	31.751	229.714,70
28/3/2023	7,3000	-2,14%	7,4600	7,6000	7,2000	26.905	197.284,86
27/3/2023	7,4600	1,63%	7,3600	7,5000	7,3600	11.186	82.822,32
24/3/2023	7,3400	1,10%	7,3000	7,3600	7,1000	13.928	100.966,84
23/3/2023	7,2600	-0,82%	7,3000	7,3000	7,2400	8.710	63.266,90
22/3/2023	7,3200	0,55%	7,2800	7,3400	7,2000	15.079	109.044,54
21/3/2023	7,2800	1,11%	7,2000	7,3800	7,2000	17.261	125.531,32
20/3/2023	7,2000	1,69%	7,0800	7,2800	7,0800	32.767	233.835,22
17/3/2023	7,0800	-4,32%	7,4400	7,4800	7,0800	46.252	332.737,78
16/3/2023	7,4000	-0,54%	7,4400	7,4800	7,3800	13.131	97.604,68
15/3/2023	7,4400	-1,59%	7,4800	7,5200	7,2800	27.508	203.040,86
14/3/2023	7,5600	0,80%	7,5600	7,6200	7,4600	23.282	175.143,70
13/3/2023	7,5000	0,00%	7,5000	7,5000	7,2400	32.529	240.423,12
10/3/2023	7,5000	-2,85%	7,6800	7,7000	7,4200	39.094	295.717,06
09/3/2023	7,7200	-1,03%	7,8800	7,9000	7,5800	23.362	180.492,32
08/3/2023	7,8000	2,90%	7,9000	8,0000	7,8000	38.425	303.699,62
07/3/2023	7,5800	2,71%	7,5600	7,5800	7,3600	65.037	486.239,38
06/3/2023	7,3800	0,27%	7,4200	7,4400	7,2600	30.593	225.120,54
03/3/2023	7,3600	-0,54%	7,4000	7,4000	7,2800	39.495	290.347,30
02/3/2023	7,4000	1,37%	7,4400	7,4400	7,2400	43.287	318.135,28
01/3/2023	7,3000	0,27%	7,2800	7,3800	7,1400	57.576	419.861,40
28/2/2023	7,2800	-0,27%	7,3000	7,4000	7,2600	48.182	352.984,20
24/2/2023	7,3000	1,96%	7,1000	7,3600	7,0800	57.246	416.506,34
23/2/2023	7,1600	0,56%	7,1200	7,1800	7,1000	33.947	242.879,60
22/2/2023	7,1200	0,56%	7,0000	7,1400	6,9800	74.224	526.077,10
21/2/2023	7,0800	0,28%	7,0600	7,1000	7,0200	46.200	326.967,22
20/2/2023	7,0600	0,00%	7,0400	7,1200	7,0400	49.773	351.718,00
17/2/2023	7,0600	1,15%	7,0000	7,1000	6,9200	12.085	84.611,80
16/2/2023	6,9800	0,00%	7,0000	7,0600	6,9200	2.203	15.409,84
15/2/2023	6,9800	-0,29%	7,0000	7,0000	6,9400	4.578	31.934,34
14/2/2023	7,0000	-0,57%	7,0400	7,0400	6,9200	20.026	140.274,02
13/2/2023	7,0400	1,44%	6,8400	7,0600	6,8200	21.150	147.243,28
10/2/2023	6,9400	0,29%	6,9200	6,9400	6,8000	16.562	114.047,38
09/2/2023	6,9200	0,00%	6,9200	6,9200	6,8800	7.886	54.412,16
08/2/2023	6,9200	0,00%	6,9000	6,9400	6,8800	15.220	105.088,94
07/2/2023	6,9200	-0,29%	6,9400	6,9400	6,8400	14.175	97.766,30
06/2/2023	6,9400	0,00%	6,9600	6,9800	6,8200	7.032	48.478,74
03/2/2023	6,9400	0,87%	6,8800	6,9600	6,8800	28.926	199.901,56
02/2/2023	6,8800	0,29%	6,6800	6,9600	6,6800	12.538	86.210,08
01/2/2023	6,8600	2,08%	6,7000	6,9000	6,5800	10.121	68.552,74
31/1/2023	6,7200	0,60%	6,6200	6,8400	6,6000	41.852	282.828,86
30/1/2023	6,6800	-0,89%	6,7400	6,9000	6,6000	71.301	488.118,86
27/1/2023	6,7400	1,81%	6,6000	6,8200	6,6000	76.475	514.621,80
26/1/2023	6,6200	0,30%	6,6800	6,6800	6,6000	45.464	301.122,48
25/1/2023	6,6000	0,00%	6,6000	6,6000	6,5000	5.483	35.926,94
24/1/2023	6,6000	-0,30%	6,4600	6,6400	6,4600	10.407	68.064,64
23/1/2023	6,6200	1,85%	6,4200	6,6200	6,4000	16.871	109.841,58
20/1/2023	6,5000	0,00%	6,4800	6,5200	6,3200	29.179	188.975,26
19/1/2023	6,5000	0,00%	6,5000	6,5600	6,4200	43.640	283.037,04
18/1/2023	6,5000	0,93%	6,4400	6,5600	6,4000	25.467	165.141,50
17/1/2023	6,4400	0,00%	6,4400	6,5000	6,3000	40.597	261.024,52
16/1/2023	6,4400	1,90%	6,3400	6,4600	6,3200	33.732	215.923,64
13/1/2023	6,3200	1,94%	6,3200	6,3400	6,2000	40.075	251.959,20
12/1/2023	6,2000	-2,82%	6,3800	6,3800	6,2000	6.173	38.458,48
11/1/2023	6,3800	-0,62%	6,4600	6,4600	6,2400	27.336	172.702,64
10/1/2023	6,4200	0,31%	6,4800	6,4800	6,3400	19.036	121.969,46
09/1/2023	6,4000	0,31%	6,3600	6,4800	6,3400	39.147	251.029,36
05/1/2023	6,3800	-0,31%	6,4000	6,4000	6,3400	10.734	68.441,40
04/1/2023	6,4000	-1,54%	6,3400	6,4800	6,3400	12.877	82.329,98
03/1/2023	6,5000	2,52%	6,3200	6,7000	6,2400	74.915	481.524,96
02/1/2023	6,3400	-1,55%	6,3600	6,4600	6,3200	16.582	105.346,26
30/12/2022	6,4400	0,63%	6,4000	6,5000	6,4000	11.184	72.026,76
29/12/2022	6,4000	0,00%	6,3000	6,4000	6,3000	7.885	50.070,00
28/12/2022	6,4000	0,00%	6,4800	6,4800	6,2800	3.140	19.921,20
27/12/2022	6,4000	0,31%	6,4200	6,4400	6,3000	8.217	52.530,16
23/12/2022	6,3800	0,31%	6,4200	6,4200	6,3600	2.760	17.608,72
22/12/2022	6,3600	0,00%	6,3800	6,5000	6,3000	47.716	303.929,02
21/12/2022	6,3600	-2,15%	6,4400	6,5000	6,3000	26.101	165.962,16
20/12/2022	6,5000	-0,61%	6,5400	6,5600	6,4200	8.932	58.066,04
19/12/2022	6,5400	0,31%	6,5800	6,6000	6,4600	15.589	102.039,62
16/12/2022	6,5200	0,62%	6,5000	6,5400	6,3000	17.049	110.082,54
15/12/2022	6,4800	1,25%	6,3000	6,5400	6,3000	20.956	135.738,78
14/12/2022	6,4000	0,00%	6,3000	6,4000	6,2600	8.325	52.750,56
13/12/2022	6,4000	0,00%	6,4400	6,4400	6,3000	8.484	54.248,62
12/12/2022	6,4000	0,00%	6,4000	6,4000	6,3600	3.594	22.970,78
09/12/2022	6,4000	0,00%	6,4000	6,4000	6,3200	3.419	21.774,64
08/12/2022	6,4000	2,24%	6,3000	6,4000	6,2000	6.173	39.308,66
07/12/2022	6,2600	-0,95%	6,3000	6,3000	6,2000	6.817	42.802,52
06/12/2022	6,3200	0,32%	6,3000	6,3600	6,2200	1.654	10.383,80
05/12/2022	6,3000	-1,56%	6,3000	6,3800	6,2000	7.793	49.039,12
02/12/2022	6,4000	1,59%	6,4000	6,4400	6,2600	22.364	142.422,00
01/12/2022	6,3000	-1,25%	6,4000	6,4000	6,2800	14.343	90.584,90
30/11/2022	6,3800	2,90%	6,2400	6,3800	6,1400	79.978	501.298,24
29/11/2022	6,2000	0,98%	6,1400	6,2200	6,0000	45.785	282.617,64
28/11/2022	6,1400	-0,97%	6,0200	6,2200	6,0200	20.448	126.516,36
25/11/2022	6,2000	0,98%	6,1400	6,2400	6,1000	18.425	114.152,76
24/11/2022	6,1400	0,33%	6,0800	6,1400	5,9400	19.588	118.459,62
23/11/2022	6,1200	2,00%	6,0000	6,1200	5,9000	24.451	146.890,70
22/11/2022	6,0000	1,69%	6,0000	6,1200	5,9600	45.908	276.983,48
21/11/2022	5,9000	0,00%	5,8800	5,9200	5,8000	4.262	24.914,32
18/11/2022	5,9000	-1,01%	5,9000	5,9600	5,8000	18.319	107.277,76
17/11/2022	5,9600	-2,30%	6,2000	6,2000	5,8400	28.374	170.564,78
16/11/2022	6,1000	2,01%	5,9600	6,1400	5,9400	137.727	829.083,14
15/11/2022	5,9800	-0,33%	6,0000	6,1600	5,9600	39.673	239.006,90
14/11/2022	6,0000	5,26%	6,1400	6,4400	5,9600	65.576	408.577,88
11/11/2022	5,7000	1,06%	5,7600	5,9000	5,7000	10.259	59.200,38
10/11/2022	5,6400	1,44%	5,6000	5,7200	5,5200	30.538	171.991,80
09/11/2022	5,5600	1,46%	5,5800	5,5800	5,5000	5.745	31.810,28
08/11/2022	5,4800	-0,36%	5,5000	5,5000	5,4600	1.400	7.681,80
07/11/2022	5,5000	0,00%	5,5000	5,5000	5,3600	5.094	27.721,44
04/11/2022	5,5000	1,10%	5,4800	5,5600	5,3600	7.154	39.228,66
03/11/2022	5,4400	-1,09%	5,4600	5,4600	5,3000	16.270	86.972,22
02/11/2022	5,5000	1,85%	5,4200	5,5400	5,3000	13.269	71.476,60
01/11/2022	5,4000	0,75%	5,3400	5,4400	5,3400	22.441	120.689,30
31/10/2022	5,3600	1,13%	5,3600	5,3600	5,2200	16.419	87.491,52
27/10/2022	5,3000	0,76%	5,2600	5,3000	5,2000	16.698	87.594,34
26/10/2022	5,2600	0,77%	5,3000	5,3000	5,2000	3.805	19.993,04
25/10/2022	5,2200	0,38%	5,3200	5,3200	5,2000	5.978	31.296,46
24/10/2022	5,2000	0,39%	5,2000	5,2600	5,1600	7.524	38.900,64
21/10/2022	5,1800	-0,77%	5,2600	5,3000	5,1600	2.384	12.417,28
20/10/2022	5,2200	0,00%	5,2400	5,2400	5,1400	12.770	65.852,36
19/10/2022	5,2200	0,38%	5,1000	5,2200	5,0800	17.341	89.286,30
18/10/2022	5,2000	1,56%	5,1600	5,2000	5,1000	38.451	197.163,88
17/10/2022	5,1200	-0,78%	5,1600	5,1600	5,1000	10.306	52.943,22
14/10/2022	5,1600	-1,53%	5,1800	5,2600	5,1000	38.925	199.619,88
13/10/2022	5,2400	-0,76%	5,1800	5,2800	5,1400	5.007	25.956,06
12/10/2022	5,2800	0,38%	5,2800	5,2800	5,2000	746	3.933,86
11/10/2022	5,2600	1,15%	5,2000	5,2600	5,1000	78.811	409.549,44
10/10/2022	5,2000	0,00%	5,2000	5,2200	5,0800	124.997	644.649,24
07/10/2022	5,2000	-0,38%	5,1600	5,2000	5,1200	12.024	61.952,38
06/10/2022	5,2200	-0,76%	5,3600	5,3600	5,1000	24.540	126.488,58
05/10/2022	5,2600	0,00%	5,2600	5,2600	5,1600	8.639	45.363,82
04/10/2022	5,2600	0,00%	5,2600	5,3000	5,2000	10.231	53.808,52
03/10/2022	5,2600	-1,50%	5,3800	5,4000	5,1600	15.208	79.220,12
30/9/2022	5,3400	2,69%	5,2000	5,3400	5,1000	16.527	85.569,10
29/9/2022	5,2000	-1,52%	5,2400	5,2800	5,1400	26.744	139.694,10
28/9/2022	5,2800	-0,75%	5,3200	5,3200	5,1200	85.537	449.628,78
27/9/2022	5,3200	0,00%	5,3800	5,4000	5,2200	7.487	39.667,76
26/9/2022	5,3200	-0,75%	5,3800	5,6000	5,1000	113.571	601.223,78
23/9/2022	5,3600	-2,55%	5,4600	5,4600	5,0200	27.960	146.018,20
22/9/2022	5,5000	-1,43%	5,4200	5,5600	5,3400	19.733	106.771,60
21/9/2022	5,5800	-1,41%	5,7000	5,7000	5,5000	17.854	100.899,64
20/9/2022	5,6600	1,80%	5,6400	5,8600	5,6200	36.344	206.941,12
19/9/2022	5,5600	-0,71%	5,6000	5,7000	5,4800	17.507	96.671,82
16/9/2022	5,6000	-0,71%	5,6000	5,6400	5,5000	8.004	44.284,36
15/9/2022	5,6400	2,55%	5,6800	5,7000	5,4000	9.425	52.092,46
14/9/2022	5,5000	-4,51%	5,7800	5,7800	5,5000	18.308	101.025,94
13/9/2022	5,7600	6,27%	5,5600	5,8000	5,5200	19.274	109.614,70
12/9/2022	5,4200	-1,81%	5,5200	5,5600	5,4000	8.283	45.620,00
09/9/2022	5,5200	0,36%	5,6000	5,6800	5,4400	19.673	109.716,66
08/9/2022	5,5000	4,96%	5,2000	5,5000	5,2000	11.062	59.093,52
07/9/2022	5,2400	-2,24%	5,2000	5,4000	5,1800	12.116	63.452,86
06/9/2022	5,3600	-0,74%	5,4000	5,4000	5,2400	5.195	27.826,40
05/9/2022	5,4000	-2,88%	5,4200	5,4200	5,2600	17.723	94.580,18
02/9/2022	5,5600	-0,71%	5,5400	5,6400	5,5000	13.891	76.934,70
01/9/2022	5,6000	-2,78%	5,6400	5,7200	5,6000	12.915	72.866,72
31/8/2022	5,7600	-1,71%	5,8400	5,8400	5,6000	9.660	55.224,42
30/8/2022	5,8600	-0,34%	6,0800	6,0800	5,7400	5.731	33.409,24
29/8/2022	5,8800	-2,33%	5,8800	5,9800	5,7400	10.676	62.019,62
26/8/2022	6,0200	-0,66%	6,0600	6,0600	5,9800	4.862	29.227,22
25/8/2022	6,0600	0,33%	6,0600	6,1000	6,0000	14.581	87.784,50
24/8/2022	6,0400	0,67%	5,9600	6,0800	5,9400	21.074	126.909,92
23/8/2022	6,0000	-0,66%	6,0000	6,0600	5,9000	9.299	55.732,70
22/8/2022	6,0400	0,33%	6,0000	6,0400	5,9400	41.959	251.440,90
19/8/2022	6,0200	1,01%	5,9600	6,0400	5,9200	13.062	78.237,58
18/8/2022	5,9600	-0,67%	5,8600	5,9800	5,8200	9.426	55.353,74
17/8/2022	6,0000	0,00%	5,9000	6,0000	5,8400	4.436	26.228,30
16/8/2022	6,0000	2,04%	5,8800	6,0000	5,8600	10.809	64.589,32
12/8/2022	5,8800	-2,00%	6,0800	6,0800	5,8000	12.405	72.658,20
11/8/2022	6,0000	-0,33%	6,0800	6,0800	5,9000	4.505	26.913,28
10/8/2022	6,0200	1,01%	5,9600	6,0400	5,9400	3.808	22.838,06
09/8/2022	5,9600	-0,67%	5,9200	5,9600	5,8200	3.090	18.255,40
08/8/2022	6,0000	0,00%	6,0000	6,0000	5,9000	2.043	12.208,80
05/8/2022	6,0000	0,00%	6,0000	6,0400	5,8400	10.269	61.464,88
04/8/2022	6,0000	-0,66%	6,0000	6,0600	5,9600	14.547	87.578,32
03/8/2022	6,0400	0,00%	5,9200	6,0400	5,9000	27.721	165.324,28
02/8/2022	6,0400	5,96%	5,7200	6,0400	5,6000	20.382	120.749,62
01/8/2022	5,7000	0,71%	5,6000	5,7400	5,6000	18.556	105.661,28
29/7/2022	5,6600	1,80%	5,5600	5,6600	5,5000	4.032	22.580,50
28/7/2022	5,5600	1,09%	5,5000	5,5600	5,5000	5.872	32.440,96
27/7/2022	5,5000	0,73%	5,3600	5,5000	5,3600	13.187	72.031,34
26/7/2022	5,4600	1,11%	5,4800	5,5000	5,3200	7.336	39.840,06
25/7/2022	5,4000	1,89%	5,3600	5,4400	5,2400	7.971	42.900,90
22/7/2022	5,3000	2,32%	5,1800	5,3000	5,1800	24.268	126.269,64
21/7/2022	5,1800	-0,38%	5,3000	5,3000	5,1000	17.932	92.525,94
20/7/2022	5,2000	-3,70%	5,4200	5,4200	5,1800	15.139	80.254,84
19/7/2022	5,4000	-1,46%	5,3600	5,4600	5,3000	31.194	168.082,28
18/7/2022	5,4800	2,24%	5,3600	5,5000	5,3200	5.310	28.836,20
15/7/2022	5,3600	-0,74%	5,4000	5,5200	5,3400	8.812	47.921,74
14/7/2022	5,4000	-1,10%	5,4200	5,5000	5,3200	13.440	72.603,36
13/7/2022	5,4600	-2,50%	5,5000	5,6800	5,4000	55.547	304.745,54
12/7/2022	5,6000	0,00%	5,6600	5,7000	5,4000	116.484	637.834,20
11/7/2022	5,6000	1,45%	5,4200	5,6400	5,3400	18.800	102.894,10
08/7/2022	5,5200	2,22%	5,4600	5,5400	5,4600	2.827	15.541,68
07/7/2022	5,4000	0,00%	5,4000	5,5000	5,4000	17.992	97.602,66
06/7/2022	5,4000	-1,10%	5,8000	5,8000	5,3800	18.199	98.704,12
05/7/2022	5,4600	-4,88%	5,7000	5,7200	5,4000	16.890	93.674,86
04/7/2022	5,7400	0,35%	5,7400	5,7800	5,5200	32.094	183.936,10
01/7/2022	5,7200	2,51%	5,5800	5,9600	5,4400	18.810	105.758,86
30/6/2022	5,5800	0,00%	5,5800	5,5800	5,3600	24.958	137.209,52
29/6/2022	5,5800	0,00%	5,4200	5,5800	5,3800	25.407	140.261,72
28/6/2022	5,5800	0,00%	5,5800	5,5800	5,4400	10.923	60.713,36
27/6/2022	5,5800	0,00%	5,5000	5,5800	5,5000	15.185	83.954,66
24/6/2022	5,5800	0,36%	5,4400	5,5800	5,4000	1.476	8.119,44
23/6/2022	5,5600	-0,71%	5,5000	5,6000	5,4000	10.420	57.393,76
22/6/2022	5,6000	1,82%	5,4800	5,6000	5,3000	22.826	125.938,58
21/6/2022	5,5000	4,96%	5,3200	5,5400	5,2600	16.376	89.106,16
20/6/2022	5,2400	10,55%	4,7000	5,3000	4,7000	42.029	213.793,09
17/6/2022	4,7400	2,60%	4,5000	4,8000	4,5000	145.718	679.183,92
16/6/2022	4,6200	-11,49%	5,1000	5,1000	4,6200	128.282	624.794,05
15/6/2022	5,2200	-0,38%	5,2400	5,2400	4,9600	77.588	395.456,02
14/6/2022	5,2400	-9,97%	5,5800	5,6800	5,1000	82.412	443.212,60
10/6/2022	5,8200	-1,36%	5,9400	5,9400	5,6800	23.930	137.648,88
09/6/2022	5,9000	-1,67%	6,1000	6,1000	5,9000	21.509	127.897,42
08/6/2022	6,0000	-1,64%	6,1000	6,1000	5,9600	10.366	62.578,10
07/6/2022	6,1000	-1,29%	6,1800	6,1800	5,8400	28.415	170.313,54
06/6/2022	6,1800	1,31%	6,1000	6,3400	6,0400	29.063	180.276,06
03/6/2022	6,1000	0,99%	6,2000	6,2600	6,0800	18.654	114.868,02
02/6/2022	6,0400	-0,33%	6,1400	6,1600	6,0400	13.943	85.247,00
01/6/2022	6,0600	0,00%	6,0800	6,2600	6,0000	26.363	160.694,40
31/5/2022	6,0600	0,33%	6,1000	6,1000	5,9800	19.736	118.956,78
30/5/2022	6,0400	0,67%	6,0000	6,0400	5,9600	1.612	9.672,88
27/5/2022	6,0000	0,00%	5,9000	6,0400	5,9000	10.634	63.130,18
26/5/2022	6,0000	0,00%	6,0600	6,1800	5,9000	57.230	343.451,06
25/5/2022	6,0000	2,04%	6,0000	6,0600	5,8200	21.560	128.312,50
24/5/2022	5,8800	1,38%	5,8000	5,9000	5,8000	11.453	67.110,80
23/5/2022	5,8000	1,40%	5,8800	5,8800	5,7000	4.664	26.813,28
20/5/2022	5,7200	-0,69%	5,8000	5,8000	5,6600	39.943	227.725,32
19/5/2022	5,7600	-3,36%	5,8400	5,9000	5,7000	19.137	110.091,38
18/5/2022	5,9600	0,68%	6,0000	6,0200	5,8400	42.125	251.575,40
17/5/2022	5,9200	0,00%	5,9200	6,0600	5,9200	5.026	29.969,08
16/5/2022	5,9200	3,50%	5,8000	5,9800	5,7800	11.565	67.874,70
13/5/2022	5,7200	-0,69%	5,7800	6,0000	5,6600	50.213	289.558,88
12/5/2022	5,7600	-4,00%	6,0000	6,0000	5,6800	22.733	133.120,52
11/5/2022	6,0000	0,00%	6,0000	6,1800	5,9000	29.888	179.645,86
10/5/2022	6,0000	0,67%	5,9600	6,2000	5,9000	45.036	270.798,00
09/5/2022	5,9600	0,00%	6,0000	6,4000	5,8200	71.545	435.637,82

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%