Συνεχης ενημερωση

EPSILON NET Α.Ε ΠΛΗΡΟΦΟΡΙΚΗΣ,ΕΚΠΑΙΔΕΥΣΗ (ΕΠΣΙΛ)

2,7600

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
19/2/2020	2,5400	5,83%	2,4000	2,5400	2,4000	1.500	3.733,00
18/2/2020	2,4000	359,15%	2,4600	2,5000	2,3800	3.200	7.811,00
18/2/2020	0,5227	-6,26%	0,5358	0,5445	0,5185	12.776	7.811,00
17/2/2020	0,5576	-78,22%	0,5576	0,5576	0,5358	9.023	5.665,00
17/2/2020	2,5600	0,00%	2,5600	2,5600	2,4600	2.260	5.665,60
14/2/2020	2,5600	359,11%	2,3800	2,5800	2,3800	4.100	10.282,02
14/2/2020	0,5576	1,60%	0,5185	0,5621	0,5185	16.369	10.282,00
13/2/2020	0,5488	-78,22%	0,5227	0,5576	0,5097	28.566	17.273,00
13/2/2020	2,5200	1,61%	2,4000	2,5600	2,3400	7.155	17.273,74
12/2/2020	2,4800	359,00%	2,3000	2,5000	2,3000	6.399	15.333,84
12/2/2020	0,5403	4,20%	0,5010	0,5445	0,5010	25.547	15.333,00
11/2/2020	0,5185	-78,21%	0,5185	0,5227	0,5010	7.829	4.644,00
11/2/2020	2,3800	3,48%	2,3800	2,4000	2,3000	1.961	4.644,14
10/2/2020	2,3000	359,08%	2,2200	2,3000	2,2000	3.052	6.858,56
10/2/2020	0,5010	0,00%	0,4834	0,5010	0,4792	12.185	6.858,00
07/2/2020	0,5010	-78,22%	0,4879	0,5052	0,4879	5.789	3.264,00
07/2/2020	2,3000	-0,86%	2,2400	2,3200	2,2400	1.450	3.264,00
06/2/2020	2,3200	359,22%	2,3400	2,3400	2,2400	2.750	6.254,00
06/2/2020	0,5052	-0,88%	0,5097	0,5097	0,4879	10.979	6.254,00
05/2/2020	0,5097	-78,22%	0,4967	0,5097	0,4967	2.595	1.493,00
05/2/2020	2,3400	2,63%	2,2800	2,3400	2,2800	650	1.493,94
04/2/2020	2,2800	359,03%	2,4800	2,4800	2,2200	850	1.967,60
04/2/2020	0,4967	0,00%	0,5403	0,5403	0,4834	3.394	1.967,00
03/2/2020	0,4967	-78,21%	0,4967	0,4967	0,4792	9.901	5.524,00
03/2/2020	2,2800	0,88%	2,2800	2,2800	2,2000	2.480	5.524,40
31/1/2020	2,2600	359,16%	2,2200	2,2800	2,2000	2.810	6.233,20
31/1/2020	0,4922	-2,57%	0,4834	0,4967	0,4792	11.219	6.233,00
30/1/2020	0,5052	-78,22%	0,5052	0,5052	0,4922	8.304	4.769,00
30/1/2020	2,3200	-0,85%	2,3200	2,3200	2,2600	2.080	4.769,84
29/1/2020	2,3400	359,09%	2,3400	2,3400	2,3400	1	2,34
29/1/2020	0,5097	-78,03%	0,5097	0,5097	0,5097	4	2,00
28/1/2020	2,3200	0,00%	2,3200	2,3200	2,3200		,00
27/1/2020	2,3200	0,00%	2,3200	2,3200	2,3200		,00
24/1/2020	2,3200	359,22%	2,2800	2,3400	2,2600	1.842	4.195,32
24/1/2020	0,5052	1,71%	0,4967	0,5097	0,4922	7.354	4.195,00
23/1/2020	0,4967	-78,21%	0,5010	0,5052	0,4749	3.194	1.792,00
23/1/2020	2,2800	-0,87%	2,3000	2,3200	2,1800	800	1.792,78
22/1/2020	2,3000	359,08%	2,3000	2,3000	2,3000	150	345,00
22/1/2020	0,5010	0,87%	0,5010	0,5010	0,5010	599	345,00
21/1/2020	0,4967	-78,21%	0,4967	0,4967	0,4834	3.553	2.023,00
21/1/2020	2,2800	2,70%	2,2800	2,2800	2,2200	890	2.023,20
20/1/2020	2,2200	359,25%	2,2400	2,2600	2,1600	9.463	20.854,36
20/1/2020	0,4834	-5,95%	0,4879	0,4922	0,4704	37.780	20.854,00
17/1/2020	0,5140	-78,22%	0,5052	0,5185	0,4967	30.781	17.774,00
17/1/2020	2,3600	-3,28%	2,3200	2,3800	2,2800	7.710	17.774,80
16/1/2020	2,4400	359,08%	2,4200	2,4400	2,4200	200	485,00
16/1/2020	0,5315	1,68%	0,5270	0,5315	0,5270	798	485,00
15/1/2020	0,5227	-78,22%	0,4967	0,5270	0,4967	5.573	3.233,00
15/1/2020	2,4000	-0,83%	2,2800	2,4200	2,2800	1.396	3.233,80
14/1/2020	2,4200	359,20%	2,3800	2,4400	2,3000	2.391	5.564,14
14/1/2020	0,5270	1,64%	0,5185	0,5315	0,5010	9.546	5.564,00
13/1/2020	0,5185	-78,21%	0,5315	0,5358	0,5010	28.745	17.053,00
13/1/2020	2,3800	-0,83%	2,4400	2,4600	2,3000	7.200	17.053,90
10/1/2020	2,4000	359,15%	2,3600	2,4000	2,3200	2.650	6.219,20
10/1/2020	0,5227	-1,66%	0,5140	0,5227	0,5052	10.580	6.219,00
09/1/2020	0,5315	-78,22%	0,5315	0,5315	0,5315	6.787	4.148,00
09/1/2020	2,4400	0,00%	2,4400	2,4400	2,4400	1.700	4.148,00
08/1/2020	2,4400	359,08%	2,4800	2,5400	2,4200	2.450	6.057,50
08/1/2020	0,5315	-5,44%	0,5403	0,5533	0,5270	9.781	6.057,00
07/1/2020	0,5621	-78,21%	0,5621	0,5621	0,5621	28	18,00
07/1/2020	2,5800	0,00%	2,5800	2,5800	2,5800	7	18,06
03/1/2020	2,5800	358,99%	2,4400	2,5800	2,4400	400	980,08
03/1/2020	0,5621	-78,38%	0,5315	0,5621	0,5315	1.597	980,00
02/1/2020	2,6000	0,00%	2,6000	2,6000	2,6000		,00
31/12/2019	2,6000	359,12%	2,5800	2,6000	2,5800	800	2.065,00
31/12/2019	0,5663	2,35%	0,5621	0,5663	0,5621	3.194	2.065,00
30/12/2019	0,5533	-78,22%	0,5445	0,5533	0,5445	21.160	13.445,00
30/12/2019	2,5400	1,60%	2,5000	2,5400	2,5000	5.300	13.445,00
27/12/2019	2,5000	359,14%	2,5000	2,5000	2,5000	150	375,00
27/12/2019	0,5445	2,45%	0,5445	0,5445	0,5445	599	375,00
23/12/2019	0,5315	-78,22%	0,5403	0,5403	0,5270	1.038	637,00
23/12/2019	2,4400	1,67%	2,4800	2,4800	2,4200	260	637,20
20/12/2019	2,4000	359,15%	2,3400	2,4000	2,3400	1.250	2.961,20
20/12/2019	0,5227	2,55%	0,5097	0,5227	0,5097	4.990	2.961,00
19/12/2019	0,5097	-78,22%	0,4922	0,5097	0,4834	10.779	6.207,00
19/12/2019	2,3400	0,00%	2,2600	2,3400	2,2200	2.700	6.207,76
18/12/2019	2,3400	359,09%	2,3200	2,3400	2,3000	1.000	2.312,40
18/12/2019	0,5097	-1,70%	0,5052	0,5097	0,5010	3.992	2.312,00
17/12/2019	0,5185	-78,21%	0,5140	0,5315	0,4967	11.163	6.533,00
17/12/2019	2,3800	-2,46%	2,3600	2,4400	2,2800	2.796	6.533,12
16/12/2019	2,4400	359,08%	2,4000	2,4400	2,4000	500	1.210,00
16/12/2019	0,5315	0,00%	0,5227	0,5315	0,5227	1.996	1.210,00
13/12/2019	0,5315	-78,22%	0,5315	0,5315	0,5270	1.198	730,00
13/12/2019	2,4400	-1,61%	2,4400	2,4400	2,4200	300	730,00
12/12/2019	2,4800	359,00%	2,4600	2,4800	2,4400	1.399	3.436,16
12/12/2019	0,5403	-2,35%	0,5358	0,5403	0,5315	5.585	3.436,00
11/12/2019	0,5533	-78,22%	0,5358	0,5533	0,5358	2.994	1.868,00
11/12/2019	2,5400	1,60%	2,4600	2,5400	2,4600	750	1.868,94
10/12/2019	2,5000	359,14%	2,4200	2,5000	2,4200	300	739,00
10/12/2019	0,5445	0,00%	0,5270	0,5445	0,5270	1.198	739,00
09/12/2019	0,5445	-78,22%	0,5227	0,5445	0,5227	6.188	3.784,00
09/12/2019	2,5000	-0,79%	2,4000	2,5000	2,4000	1.550	3.784,00
06/12/2019	2,5200	359,18%	2,5000	2,5200	2,5000	251	627,52
06/12/2019	0,5488	3,25%	0,5445	0,5488	0,5445	1.002	627,00
05/12/2019	0,5315	-78,22%	0,5227	0,5315	0,5185	1.996	1.201,00
05/12/2019	2,4400	1,67%	2,4000	2,4400	2,3800	500	1.201,00
04/12/2019	2,4000	359,15%	2,4800	2,5400	2,3000	4.130	9.890,00
04/12/2019	0,5227	-0,82%	0,5403	0,5533	0,5010	16.489	9.890,00
03/12/2019	0,5270	-78,22%	0,5663	0,5663	0,5052	36.510	21.927,00
03/12/2019	2,4200	-4,72%	2,6000	2,6000	2,3200	9.145	21.927,50
02/12/2019	2,5400	359,06%	2,5200	2,5800	2,5000	6.050	15.255,20
02/12/2019	0,5533	-78,72%	0,5488	0,5621	0,5445	24.154	15.255,00
29/11/2019	2,6000	0,00%	2,6000	2,6000	2,6000		,00
28/11/2019	2,6000	359,12%	2,5600	2,6000	2,5600	250	648,00
28/11/2019	0,5663	-0,75%	0,5576	0,5663	0,5576	998	648,00
27/11/2019	0,5706	-78,22%	0,5488	0,5751	0,5488	8.224	5.325,00
27/11/2019	2,6200	0,77%	2,5200	2,6400	2,5200	2.060	5.325,30
26/11/2019	2,6000	0,00%	2,6000	2,6000	2,6000		,00
25/11/2019	2,6000	0,00%	2,6000	2,6000	2,6000		,00
22/11/2019	2,6000	359,12%	2,6200	2,6600	2,5400	3.333	8.691,02
22/11/2019	0,5663	-78,55%	0,5706	0,5794	0,5533	13.307	8.691,00
21/11/2019	2,6400	0,00%	2,6400	2,6400	2,6400		,00
20/11/2019	2,6400	359,05%	2,6200	2,6400	2,6200	700	1.839,24
20/11/2019	0,5751	0,79%	0,5706	0,5751	0,5706	2.795	1.839,00
19/11/2019	0,5706	-78,22%	0,5621	0,5794	0,5621	2.795	1.825,00
19/11/2019	2,6200	-1,50%	2,5800	2,6600	2,5800	700	1.825,92
18/11/2019	2,6600	359,10%	2,6400	2,6600	2,6400	550	1.454,56
18/11/2019	0,5794	0,75%	0,5751	0,5794	0,5751	2.196	1.454,00
15/11/2019	0,5751	-78,22%	0,5576	0,5751	0,5488	13.375	8.675,00
15/11/2019	2,6400	1,54%	2,5600	2,6400	2,5200	3.350	8.675,32
14/11/2019	2,6000	359,12%	2,5800	2,6000	2,5800	2.600	6.713,40
14/11/2019	0,5663	-78,22%	0,5621	0,5663	0,5621	10.380	6.713,00
13/11/2019	2,6000	0,00%	2,6000	2,6000	2,6000		,00
12/11/2019	2,6000	359,12%	2,5200	2,6000	2,5200	2.596	6.649,60
12/11/2019	0,5663	4,81%	0,5488	0,5663	0,5488	10.364	6.649,00
11/11/2019	0,5403	-78,21%	0,5227	0,5403	0,5227	10.380	6.349,00
11/11/2019	2,4800	-0,80%	2,4000	2,4800	2,4000	2.600	6.349,00
08/11/2019	2,5000	359,14%	2,4800	2,5000	2,4800	965	2.396,90
08/11/2019	0,5445	0,78%	0,5403	0,5445	0,5403	3.853	2.396,00
07/11/2019	0,5403	-78,21%	0,5315	0,5445	0,5315	11.578	7.147,00
07/11/2019	2,4800	0,00%	2,4400	2,5000	2,4400	2.900	7.147,60
06/11/2019	2,4800	359,00%	2,4200	2,4800	2,4000	5.185	12.644,12
06/11/2019	0,5403	0,00%	0,5270	0,5403	0,5227	20.701	12.644,00
05/11/2019	0,5403	-78,21%	0,5315	0,5403	0,5227	17.966	10.940,00
05/11/2019	2,4800	-1,59%	2,4400	2,4800	2,4000	4.500	10.940,44
04/11/2019	2,5200	359,18%	2,4000	2,5200	2,4000	4.921	12.060,74
04/11/2019	0,5488	0,79%	0,5227	0,5488	0,5227	19.647	12.060,00
01/11/2019	0,5445	-78,22%	0,5576	0,5621	0,5270	15.770	9.786,00
01/11/2019	2,5000	-1,57%	2,5600	2,5800	2,4200	3.950	9.786,00
31/10/2019	2,5400	359,06%	2,5200	2,5800	2,5000	4.881	12.343,06
31/10/2019	0,5533	0,82%	0,5488	0,5621	0,5445	19.487	12.343,00
30/10/2019	0,5488	-78,22%	0,5227	0,5576	0,5140	42.826	25.932,00
30/10/2019	2,5200	5,00%	2,4000	2,5600	2,3600	10.727	25.932,38
29/10/2019	2,4000	359,15%	2,2000	2,4200	2,2000	15.810	35.853,60
29/10/2019	0,5227	9,08%	0,4792	0,5270	0,4792	63.120	35.853,00
25/10/2019	0,4792	-78,22%	0,4661	0,4792	0,4661	15.131	8.229,00
25/10/2019	2,2000	1,85%	2,1400	2,2000	2,1400	3.790	8.229,24
24/10/2019	2,1600	359,18%	2,1400	2,2000	2,1200	4.530	9.685,32
24/10/2019	0,4704	0,00%	0,4661	0,4792	0,4619	18.086	9.685,00
23/10/2019	0,4704	-78,22%	0,4619	0,4879	0,4619	54.808	29.516,00
23/10/2019	2,1600	-1,82%	2,1200	2,2400	2,1200	13.728	29.516,60
22/10/2019	2,2000	359,10%	2,1000	2,2000	2,1000	3.950	8.456,28
22/10/2019	0,4792	0,00%	0,4574	0,4792	0,4574	15.770	8.456,00
21/10/2019	0,4792	-78,22%	0,4661	0,4792	0,4574	36.890	19.873,00
21/10/2019	2,2000	2,80%	2,1400	2,2000	2,1000	9.240	19.873,80
18/10/2019	2,1400	0,00%	2,1400	2,1400	2,1400		,00
17/10/2019	2,1400	359,13%	2,1000	2,1400	2,0800	4.500	9.429,80
17/10/2019	0,4661	-2,73%	0,4574	0,4661	0,4531	17.966	9.429,00
16/10/2019	0,4792	-78,22%	0,4619	0,4834	0,4401	43.461	23.041,00
16/10/2019	2,2000	-0,90%	2,1200	2,2200	2,0200	10.886	23.041,52
15/10/2019	2,2200	359,25%	2,1600	2,2600	2,1200	7.200	15.642,00
15/10/2019	0,4834	-78,80%	0,4704	0,4922	0,4619	28.745	15.642,00
14/10/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
11/10/2019	2,2800	359,03%	2,2800	2,3000	2,2600	1.250	2.841,40
11/10/2019	0,4967	0,00%	0,4967	0,5010	0,4922	4.990	2.841,00
10/10/2019	0,4967	-78,21%	0,4792	0,4967	0,4792	10.500	5.828,00
10/10/2019	2,2800	3,64%	2,2000	2,2800	2,2000	2.630	5.828,40
09/10/2019	2,2000	359,10%	2,1000	2,2400	2,0200	13.500	28.536,80
09/10/2019	0,4792	0,91%	0,4574	0,4879	0,4401	53.897	28.536,00
08/10/2019	0,4749	-78,22%	0,4619	0,4749	0,4486	29.863	15.952,00
08/10/2019	2,1800	4,81%	2,1200	2,1800	2,0600	7.480	15.952,80
07/10/2019	2,0800	359,06%	1,8900	2,1200	1,8700	13.749	26.789,47
07/10/2019	0,4531	-77,00%	0,4118	0,4619	0,4073	54.891	26.789,00
04/10/2019	1,9700	0,00%	1,9700	1,9700	1,9700		,00
03/10/2019	1,9700	359,10%	1,9600	1,9700	1,9500	3.250	6.347,26
03/10/2019	0,4291	1,54%	0,4268	0,4291	0,4248	12.975	6.347,00
02/10/2019	0,4226	-78,22%	0,4183	0,4226	0,4138	17.646	8.470,00
02/10/2019	1,9400	0,00%	1,9200	1,9400	1,9000	4.420	8.470,00
01/10/2019	1,9400	359,06%	1,9400	1,9500	1,9400	2.600	5.044,50
01/10/2019	0,4226	0,00%	0,4226	0,4248	0,4226	10.380	5.044,00
30/9/2019	0,4226	-78,22%	0,4050	0,4226	0,4050	2.196	1.044,00
30/9/2019	1,9400	0,00%	1,8600	1,9400	1,8600	550	1.044,20
27/9/2019	1,9400	0,00%	1,9400	1,9400	1,9400		,00
26/9/2019	1,9400	0,00%	1,9400	1,9400	1,9400		,00
25/9/2019	1,9400	0,00%	1,9400	1,9400	1,9400		,00
24/9/2019	1,9400	0,00%	1,9400	1,9400	1,9400		,00
23/9/2019	1,9400	359,06%	1,8600	1,9400	1,8400	1.600	2.966,00
23/9/2019	0,4226	2,13%	0,4050	0,4226	0,4008	6.388	2.966,00
20/9/2019	0,4138	-78,22%	0,4030	0,4138	0,4030	3.194	1.505,00
20/9/2019	1,9000	-2,06%	1,8500	1,9000	1,8500	800	1.505,00
19/9/2019	1,9400	0,00%	1,9400	1,9400	1,9400		,00
18/9/2019	1,9400	0,00%	1,9400	1,9400	1,9400		,00
17/9/2019	1,9400	0,00%	1,9400	1,9400	1,9400		,00
16/9/2019	1,9400	359,06%	1,8400	1,9500	1,8400	1.278	2.390,72
16/9/2019	0,4226	1,59%	0,4008	0,4248	0,4008	5.102	2.390,00
13/9/2019	0,4160	-78,22%	0,4095	0,4183	0,4030	9.981	4.703,00
13/9/2019	1,9100	-0,52%	1,8800	1,9200	1,8500	2.500	4.703,00
12/9/2019	1,9200	359,00%	1,8500	1,9200	1,8500	600	1.117,00
12/9/2019	0,4183	-78,21%	0,4030	0,4183	0,4030	2.395	1.117,00
11/9/2019	1,9200	0,00%	1,9200	1,9200	1,9200		,00
10/9/2019	1,9200	359,00%	1,9100	1,9200	1,8900	2.600	4.946,00
10/9/2019	0,4183	1,58%	0,4160	0,4183	0,4118	10.380	4.946,00
09/9/2019	0,4118	-78,21%	0,4050	0,4160	0,4030	2.994	1.403,00
09/9/2019	1,8900	-1,05%	1,8600	1,9100	1,8500	750	1.403,00
06/9/2019	1,9100	0,00%	1,9100	1,9100	1,9100		,00
05/9/2019	1,9100	359,13%	1,8800	1,9300	1,8600	5.120	9.609,20
05/9/2019	0,4160	-78,67%	0,4095	0,4203	0,4050	20.441	9.609,00
04/9/2019	1,9500	0,00%	1,9500	1,9500	1,9500		,00
03/9/2019	1,9500	359,04%	1,8800	1,9500	1,8800	1.500	2.867,96
03/9/2019	0,4248	0,52%	0,4095	0,4248	0,4095	5.989	2.867,00
02/9/2019	0,4226	-78,22%	0,4183	0,4226	0,4160	4.304	2.070,00
02/9/2019	1,9400	-0,51%	1,9200	1,9400	1,9100	1.078	2.070,10
30/8/2019	1,9500	0,00%	1,9500	1,9500	1,9500		,00
29/8/2019	1,9500	0,00%	1,9500	1,9500	1,9500		,00
28/8/2019	1,9500	359,04%	1,8900	1,9600	1,8900	2.300	4.386,00
28/8/2019	0,4248	-78,22%	0,4118	0,4268	0,4118	9.183	4.386,00
27/8/2019	1,9500	0,00%	1,9500	1,9500	1,9500		,00
26/8/2019	1,9500	359,04%	1,9300	1,9500	1,9000	2.100	4.032,00
26/8/2019	0,4248	0,00%	0,4203	0,4248	0,4138	8.384	4.032,00
23/8/2019	0,4248	-78,22%	0,4138	0,4268	0,4118	6.188	2.986,00
23/8/2019	1,9500	-0,51%	1,9000	1,9600	1,8900	1.550	2.986,00
22/8/2019	1,9600	0,00%	1,9600	1,9600	1,9600		,00
21/8/2019	1,9600	359,23%	1,9600	1,9600	1,9600	150	294,00
21/8/2019	0,4268	0,47%	0,4268	0,4268	0,4268	599	294,00
20/8/2019	0,4248	-78,22%	0,4268	0,4268	0,4138	11.578	5.585,00
20/8/2019	1,9500	0,52%	1,9600	1,9600	1,9000	2.900	5.585,00
19/8/2019	1,9400	359,06%	1,9400	1,9500	1,8800	2.850	5.453,50
19/8/2019	0,4226	1,03%	0,4226	0,4248	0,4095	11.378	5.453,00
16/8/2019	0,4183	-78,21%	0,4030	0,4183	0,4030	6.388	2.981,00
16/8/2019	1,9200	0,00%	1,8500	1,9200	1,8500	1.600	2.981,00
14/8/2019	1,9200	359,00%	1,8500	1,9200	1,8500	1.300	2.448,30
14/8/2019	0,4183	0,00%	0,4030	0,4183	0,4030	5.190	2.448,00
13/8/2019	0,4183	-78,21%	0,4050	0,4183	0,4030	4.791	2.270,00
13/8/2019	1,9200	-2,04%	1,8600	1,9200	1,8500	1.200	2.270,30
12/8/2019	1,9600	359,23%	1,8600	1,9600	1,8500	4.680	8.790,80
12/8/2019	0,4268	0,00%	0,4050	0,4268	0,4030	18.684	8.790,00
09/8/2019	0,4268	-78,22%	0,4095	0,4268	0,4095	2.196	1.038,00
09/8/2019	1,9600	0,00%	1,8800	1,9600	1,8800	550	1.038,00
08/8/2019	1,9600	0,00%	1,9600	1,9600	1,9600		,00
07/8/2019	1,9600	359,23%	1,8600	1,9600	1,8600	920	1.743,00
07/8/2019	0,4268	0,00%	0,4050	0,4268	0,4050	3.673	1.743,00
06/8/2019	0,4268	-78,22%	0,4050	0,4268	0,4050	4.192	1.958,00
06/8/2019	1,9600	0,00%	1,8600	1,9600	1,8600	1.050	1.958,00
05/8/2019	1,9600	359,23%	1,8700	1,9600	1,8700	1.050	1.968,00
05/8/2019	0,4268	-78,22%	0,4073	0,4268	0,4073	4.192	1.968,00
02/8/2019	1,9600	0,00%	1,9600	1,9600	1,9600		,00
01/8/2019	1,9600	359,23%	1,8600	1,9600	1,8600	700	1.346,00
01/8/2019	0,4268	-78,00%	0,4050	0,4268	0,4050	2.795	1.346,00
31/7/2019	1,9400	0,00%	1,9400	1,9400	1,9400		,00
30/7/2019	1,9400	0,00%	1,9400	1,9400	1,9400		,00
29/7/2019	1,9400	359,06%	1,9400	1,9400	1,9400	250	485,00
29/7/2019	0,4226	-78,22%	0,4226	0,4226	0,4226	998	485,00
26/7/2019	1,9400	0,00%	1,9400	1,9400	1,9400		,00
25/7/2019	1,9400	359,06%	1,9200	1,9400	1,9000	1.050	2.025,50
25/7/2019	0,4226	3,20%	0,4183	0,4226	0,4138	4.192	2.025,00
24/7/2019	0,4095	-78,22%	0,4248	0,4313	0,4073	8.584	4.055,00
24/7/2019	1,8800	-2,59%	1,9500	1,9800	1,8700	2.150	4.055,50
23/7/2019	1,9300	359,20%	1,9200	1,9400	1,9200	1.100	2.120,00
23/7/2019	0,4203	-1,06%	0,4183	0,4226	0,4183	4.392	2.120,00
22/7/2019	0,4248	-78,22%	0,4313	0,4313	0,4203	5.390	2.616,00
22/7/2019	1,9500	-1,52%	1,9800	1,9800	1,9300	1.350	2.616,50
19/7/2019	1,9800	359,08%	1,9700	1,9800	1,9200	2.500	4.870,00
19/7/2019	0,4313	0,00%	0,4291	0,4313	0,4183	9.981	4.870,00
18/7/2019	0,4313	-78,22%	0,4313	0,4333	0,4291	9.183	4.549,00
18/7/2019	1,9800	-0,50%	1,9800	1,9900	1,9700	2.300	4.549,11
17/7/2019	1,9900	359,27%	1,9900	1,9900	1,9700	1.870	3.706,80
17/7/2019	0,4333	0,00%	0,4333	0,4333	0,4291	7.466	3.706,00
16/7/2019	0,4333	-78,23%	0,4313	0,4333	0,4313	3.593	1.786,00
16/7/2019	1,9900	0,00%	1,9800	1,9900	1,9800	900	1.786,00
15/7/2019	1,9900	359,27%	1,9800	1,9900	1,9600	1.500	2.963,55
15/7/2019	0,4333	3,09%	0,4313	0,4333	0,4268	5.989	2.963,00
12/7/2019	0,4203	-78,22%	0,4356	0,4356	0,4203	2.539	1.255,00
12/7/2019	1,9300	-2,53%	2,0000	2,0000	1,9300	636	1.255,48
11/7/2019	1,9800	359,08%	1,9500	1,9800	1,9400	3.455	6.755,02
11/7/2019	0,4313	1,53%	0,4248	0,4313	0,4226	13.794	6.755,00
10/7/2019	0,4248	-78,22%	0,4095	0,4356	0,4095	35.205	17.381,00
10/7/2019	1,9500	7,14%	1,8800	2,0000	1,8800	8.818	17.381,84
09/7/2019	1,8200	359,02%	1,8800	1,8900	1,7900	10.418	19.150,87
09/7/2019	0,3965	2,27%	0,4095	0,4118	0,3900	41.593	19.150,00
08/7/2019	0,3877	-78,22%	0,3920	0,4095	0,3877	9.642	4.378,00
08/7/2019	1,7800	0,00%	1,8000	1,8800	1,7800	2.415	4.378,40
05/7/2019	1,7800	359,12%	1,7500	1,8000	1,7500	2.150	3.780,00
05/7/2019	0,3877	-1,10%	0,3812	0,3920	0,3812	8.584	3.780,00
04/7/2019	0,3920	-78,22%	0,3965	0,3965	0,3900	3.793	1.704,00
04/7/2019	1,8000	0,00%	1,8200	1,8200	1,7900	950	1.704,40
03/7/2019	1,8000	0,00%	1,8000	1,8000	1,8000		,00
02/7/2019	1,8000	359,18%	1,8000	1,8000	1,8000	1.795	3.231,00
02/7/2019	0,3920	0,00%	0,3920	0,3920	0,3920	7.166	3.231,00
01/7/2019	0,3920	-78,22%	0,4050	0,4050	0,3920	6.528	2.945,00
01/7/2019	1,8000	-2,70%	1,8600	1,8600	1,8000	1.635	2.945,10
28/6/2019	1,8500	0,00%	1,8500	1,8500	1,8500		,00
27/6/2019	1,8500	359,06%	1,8900	1,8900	1,8200	4.962	9.198,94
27/6/2019	0,4030	-1,59%	0,4118	0,4118	0,3965	19.810	9.198,00
26/6/2019	0,4095	-78,22%	0,3942	0,4095	0,3942	26.973	12.506,00
26/6/2019	1,8800	9,94%	1,8100	1,8800	1,8100	6.756	12.506,86
25/6/2019	1,7100	359,06%	1,6600	1,7700	1,6600	5.950	10.222,00
25/6/2019	0,3725	6,92%	0,3617	0,3855	0,3617	23.755	10.222,00
24/6/2019	0,3484	-78,23%	0,3376	0,3484	0,3354	20.361	7.960,00
24/6/2019	1,6000	4,58%	1,5500	1,6000	1,5400	5.100	7.960,50
21/6/2019	1,5300	0,00%	1,5100	1,5400	1,5100	762	1.156,12

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%