Συνεχης ενημερωση

Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)

3,7700 €

-0,0200 (-0,53%)

Άνοιγμα 3,8200
Υψηλό 3,8200
Χαμηλό 3,7500

Όγκος 10.093
Τζίρος 38.044 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/8/2023	3,6100	0,00%	3,6100	3,6100	3,5600	7.580	27.255,43
28/8/2023	3,6100	0,28%	3,5700	3,6300	3,5400	7.997	28.725,11
25/8/2023	3,6000	-0,83%	3,6100	3,6100	3,5800	6.820	24.549,78
24/8/2023	3,6300	1,68%	3,5700	3,6300	3,5700	1.002	3.592,02
23/8/2023	3,5700	-1,65%	3,6400	3,6400	3,5600	5.333	19.087,34
22/8/2023	3,6300	1,40%	3,6100	3,6500	3,5800	4.909	17.736,52
21/8/2023	3,5800	-0,28%	3,6000	3,6400	3,5300	6.189	22.105,60
18/8/2023	3,5900	-2,71%	3,6600	3,6600	3,5300	13.773	49.210,89
17/8/2023	3,6900	0,27%	3,6300	3,7000	3,6300	1.979	7.234,10
16/8/2023	3,6800	0,00%	3,6500	3,6800	3,6500	1.781	6.525,84
14/8/2023	3,6800	-0,27%	3,6700	3,6900	3,6400	2.591	9.480,22
11/8/2023	3,6900	-0,81%	3,7000	3,7000	3,6800	2.670	9.843,00
10/8/2023	3,7200	0,54%	3,7000	3,7200	3,6700	4.405	16.284,57
09/8/2023	3,7000	0,27%	3,6900	3,7500	3,6900	4.015	14.924,67
08/8/2023	3,6900	-1,60%	3,8000	3,8000	3,6900	6.301	23.406,87
07/8/2023	3,7500	0,27%	3,7600	3,7600	3,7400	5.333	20.002,45
04/8/2023	3,7400	0,81%	3,7000	3,7800	3,7000	8.073	30.012,94
03/8/2023	3,7100	-0,80%	3,7600	3,7600	3,6700	9.810	36.388,25
02/8/2023	3,7400	-1,84%	3,7500	3,8400	3,7000	8.468	31.691,23
01/8/2023	3,8100	-0,78%	3,9000	3,9100	3,8100	4.885	18.936,00
31/7/2023	3,8400	-0,52%	3,8600	3,9100	3,8300	9.864	38.135,97
28/7/2023	3,8600	1,58%	3,8000	3,9200	3,8000	21.331	82.715,68
27/7/2023	3,8000	0,00%	3,7500	3,8000	3,7000	8.904	33.575,18
26/7/2023	3,8000	0,26%	3,8000	3,8000	3,7500	675	2.546,50
25/7/2023	3,7900	0,00%	3,7900	3,8800	3,7400	18.734	70.779,04
24/7/2023	3,7900	0,00%	3,7300	3,8500	3,7200	6.217	23.576,28
21/7/2023	3,7900	0,00%	3,7400	3,7900	3,7400	11.156	42.073,42
20/7/2023	3,7900	0,53%	3,8600	3,8600	3,7200	8.980	33.677,41
19/7/2023	3,7700	-0,53%	3,7300	3,7900	3,7300	3.151	11.883,42
18/7/2023	3,7900	0,53%	3,7600	3,8000	3,7200	4.705	17.628,76
17/7/2023	3,7700	1,07%	3,7300	3,8000	3,7300	1.496	5.614,14
14/7/2023	3,7300	-2,36%	3,8300	3,8700	3,7300	3.878	14.753,14
13/7/2023	3,8200	0,00%	3,8200	3,8200	3,7700	3.734	14.195,03
12/7/2023	3,8200	1,33%	3,7200	3,8500	3,7100	4.331	16.335,91
11/7/2023	3,7700	2,17%	3,7500	3,7900	3,6700	5.901	21.948,16
10/7/2023	3,6900	0,00%	3,6900	3,7000	3,6900	2.003	7.403,50
07/7/2023	3,6900	-0,81%	3,7800	3,8500	3,6800	17.848	66.920,64
06/7/2023	3,7200	-1,06%	3,7700	3,7900	3,7000	10.362	38.716,11
05/7/2023	3,7600	-2,34%	3,8700	3,9000	3,7400	11.211	42.778,17
04/7/2023	3,8500	2,67%	3,7500	3,8500	3,7500	18.456	70.279,47
03/7/2023	3,7500	-2,09%	3,8100	3,8300	3,7200	24.624	93.255,00
30/6/2023	3,8300	6,39%	3,6400	3,8700	3,6100	49.141	183.809,06
29/6/2023	3,6000	2,86%	3,5400	3,6000	3,5100	3.141	11.190,08
28/6/2023	3,5000	-1,96%	3,5400	3,5400	3,4900	12.743	44.706,65
27/6/2023	3,5700	-0,28%	3,5500	3,5800	3,5000	2.953	10.447,65
26/6/2023	3,5800	-1,38%	3,6300	3,7200	3,5400	6.031	21.795,47
23/6/2023	3,6300	-0,27%	3,5900	3,6500	3,5600	10.517	37.748,92
22/6/2023	3,6400	-0,55%	3,6200	3,6600	3,6000	5.123	18.557,99
21/6/2023	3,6600	0,27%	3,6500	3,7300	3,6300	4.501	16.526,49
20/6/2023	3,6500	-1,35%	3,7600	3,7600	3,6500	4.606	16.978,43
19/6/2023	3,7000	-0,54%	3,7800	3,7800	3,7000	12.075	44.986,86
16/6/2023	3,7200	-1,06%	3,7200	3,7800	3,7000	20.241	75.512,92
15/6/2023	3,7600	1,35%	3,6800	3,7800	3,6700	4.706	17.546,21
14/6/2023	3,7100	-0,54%	3,7500	3,7600	3,7000	9.636	36.009,90
13/6/2023	3,7300	1,63%	3,6700	3,7400	3,6600	7.467	27.700,06
12/6/2023	3,6700	0,55%	3,6700	3,7200	3,6700	11.980	44.360,63
09/6/2023	3,6500	2,24%	3,5800	3,6500	3,5700	40.898	147.949,44
08/6/2023	3,5700	0,85%	3,5700	3,5800	3,5000	7.800	27.568,87
07/6/2023	3,5400	3,21%	3,4300	3,5400	3,4200	34.406	120.197,36
06/6/2023	3,4300	0,59%	3,4400	3,4600	3,4000	37.145	127.641,14
02/6/2023	3,4100	-0,87%	3,4200	3,4500	3,4100	17.724	60.645,50
01/6/2023	3,4400	0,00%	3,4400	3,4800	3,4000	26.201	90.117,43
31/5/2023	3,4400	-0,29%	3,4500	3,4800	3,4100	20.175	69.590,31
30/5/2023	3,4500	0,58%	3,4500	3,4700	3,4000	15.357	52.750,82
29/5/2023	3,4300	0,88%	3,4300	3,4500	3,4000	24.620	84.236,70
26/5/2023	3,4000	0,59%	3,4000	3,4800	3,3900	38.209	130.771,46
25/5/2023	3,3800	-0,59%	3,3800	3,4200	3,3800	16.905	57.463,15
24/5/2023	3,4000	0,00%	3,4300	3,4300	3,3600	5.892	19.984,06
23/5/2023	3,4000	0,89%	3,4000	3,4400	3,3700	23.693	80.506,60
22/5/2023	3,3700	0,60%	3,4000	3,4200	3,3500	50.117	169.721,23
19/5/2023	3,3500	2,13%	3,2800	3,3500	3,2700	1.492	4.903,10
18/5/2023	3,2800	0,00%	3,2800	3,2800	3,2800	937	3.073,36
17/5/2023	3,2800	-2,09%	3,3100	3,3300	3,2800	6.288	20.712,94
16/5/2023	3,3500	2,76%	3,2700	3,3500	3,2700	3.358	11.077,37
15/5/2023	3,2600	-1,21%	3,2700	3,3000	3,2500	17.997	58.748,08
12/5/2023	3,3000	1,23%	3,3100	3,3200	3,3000	190	628,06
11/5/2023	3,2600	-0,61%	3,2800	3,3500	3,2600	3.104	10.254,12
10/5/2023	3,2800	0,61%	3,3300	3,3400	3,2200	4.563	14.836,61
09/5/2023	3,2600	-0,91%	3,2900	3,3000	3,2600	7.741	25.351,59
08/5/2023	3,2900	0,00%	3,2900	3,3000	3,2300	7.415	24.265,50
05/5/2023	3,2900	0,92%	3,2500	3,3400	3,2500	2.379	7.836,47
04/5/2023	3,2600	0,31%	3,2500	3,3000	3,2100	8.225	26.776,28
03/5/2023	3,2500	-0,91%	3,3200	3,3200	3,2400	8.419	27.427,16
02/5/2023	3,2800	-0,61%	3,3400	3,3400	3,2400	9.635	31.498,94
28/4/2023	3,3000	0,30%	3,2600	3,3200	3,2600	6.122	20.079,49
27/4/2023	3,2900	-1,79%	3,3300	3,3500	3,2600	12.750	42.045,18
26/4/2023	3,3500	0,30%	3,3300	3,3600	3,3000	8.082	26.873,68
25/4/2023	3,3400	-1,47%	3,3800	3,3900	3,3400	9.588	32.188,33
24/4/2023	3,3900	-0,29%	3,4600	3,4600	3,3600	22.671	77.504,84
21/4/2023	3,4000	0,00%	3,3800	3,4000	3,3400	13.115	44.196,15
20/4/2023	3,4000	0,29%	3,3800	3,4000	3,3700	2.119	7.183,39
19/4/2023	3,3900	-0,29%	3,4000	3,4400	3,3800	3.876	13.175,27
18/4/2023	3,4000	-1,45%	3,4600	3,4600	3,4000	5.520	18.912,58
13/4/2023	3,4500	2,07%	3,4000	3,4700	3,4000	3.095	10.643,11
12/4/2023	3,3800	-0,59%	3,3900	3,4000	3,3500	6.434	21.770,04
11/4/2023	3,4000	-0,87%	3,4200	3,4200	3,3600	9.770	33.136,12
07/4/2023	3,4300	0,00%	3,4100	3,4300	3,3700	6.815	23.104,56
06/4/2023	3,4300	0,88%	3,4100	3,4300	3,3700	6.815	23.104,56
05/4/2023	3,4000	0,59%	3,3800	3,4000	3,3600	742	2.503,22
04/4/2023	3,3800	-0,59%	3,4000	3,4200	3,3800	9.320	31.668,67
03/4/2023	3,4000	1,19%	3,3800	3,4000	3,3500	18.170	61.415,31
31/3/2023	3,3600	-1,18%	3,4100	3,4200	3,3600	18.182	61.677,58
30/3/2023	3,4000	0,00%	3,4200	3,4300	3,3500	16.653	56.623,56
29/3/2023	3,4000	0,89%	3,3700	3,4300	3,3300	7.030	23.978,52
28/3/2023	3,3700	0,90%	3,3200	3,3700	3,3200	3.298	11.001,93
27/3/2023	3,3400	-1,76%	3,4000	3,4000	3,3400	11.697	39.327,99
24/3/2023	3,4000	0,00%	3,4100	3,4500	3,4000	9.188	31.339,80
23/3/2023	3,4000	0,00%	3,4000	3,4000	3,3900	7.262	24.689,26
22/3/2023	3,4000	0,59%	3,4000	3,4400	3,3800	9.431	32.101,75
21/3/2023	3,3800	1,81%	3,4000	3,4000	3,3400	9.895	33.309,84
20/3/2023	3,3200	-1,19%	3,3600	3,4000	3,3000	8.961	29.879,39
17/3/2023	3,3600	-0,30%	3,3700	3,4000	3,3000	14.959	50.298,71
16/3/2023	3,3700	0,00%	3,3800	3,4800	3,3500	9.762	32.928,66
15/3/2023	3,3700	-1,46%	3,4500	3,4500	3,3500	9.555	32.365,63
14/3/2023	3,4200	0,00%	3,3900	3,4500	3,3900	7.109	24.324,82
13/3/2023	3,4200	0,59%	3,3900	3,4200	3,3700	3.537	11.995,54
10/3/2023	3,4000	-2,02%	3,4700	3,4700	3,4000	8.707	29.728,66
09/3/2023	3,4700	0,58%	3,4200	3,5000	3,4200	2.109	7.282,99
08/3/2023	3,4500	-1,15%	3,5000	3,5000	3,4000	7.105	24.372,35
07/3/2023	3,4900	0,00%	3,4900	3,5100	3,4700	5.520	19.291,87
06/3/2023	3,4900	-2,79%	3,5200	3,6000	3,4800	7.060	24.728,82
03/3/2023	3,5900	0,84%	3,5700	3,6000	3,5200	6.769	24.228,13
02/3/2023	3,5600	1,14%	3,5100	3,5700	3,5000	3.060	10.828,59
01/3/2023	3,5200	-1,40%	3,5000	3,5800	3,5000	10.716	38.205,59
28/2/2023	3,5700	1,42%	3,5700	3,5700	3,5200	3.072	10.864,45
24/2/2023	3,5200	-1,95%	3,5900	3,5900	3,5200	1.462	5.177,24
23/2/2023	3,5900	0,56%	3,5900	3,5900	3,5700	230	822,70
22/2/2023	3,5700	-0,83%	3,5500	3,5900	3,5200	6.076	21.539,14
21/2/2023	3,6000	0,28%	3,5900	3,6000	3,4800	9.907	35.076,87
20/2/2023	3,5900	0,00%	3,5900	3,6000	3,5800	9.131	32.802,99
17/2/2023	3,5900	0,00%	3,5900	3,6000	3,5900	3.057	10.982,70
16/2/2023	3,5900	-0,28%	3,5500	3,6400	3,5500	4.685	16.838,18
15/2/2023	3,6000	0,56%	3,6400	3,6600	3,5600	14.140	50.738,89
14/2/2023	3,5800	-0,56%	3,5700	3,6000	3,5600	8.420	30.177,38
13/2/2023	3,6000	1,41%	3,5100	3,6400	3,4600	21.455	77.135,62
10/2/2023	3,5500	-0,56%	3,6000	3,6000	3,5100	17.941	63.540,63
09/2/2023	3,5700	-0,28%	3,5500	3,6100	3,5000	20.757	73.958,46
08/2/2023	3,5800	1,13%	3,5600	3,6000	3,5500	6.008	21.562,17
07/2/2023	3,5400	0,57%	3,5700	3,6000	3,5300	9.679	34.609,47
06/2/2023	3,5200	0,00%	3,6000	3,6000	3,5000	5.148	18.436,34
03/2/2023	3,5200	0,86%	3,4700	3,6000	3,4600	10.954	38.638,59
02/2/2023	3,4900	-1,13%	3,5500	3,5500	3,4900	8.190	28.711,99
01/2/2023	3,5300	-1,67%	3,5900	3,5900	3,4800	8.868	31.292,81
31/1/2023	3,5900	1,13%	3,6500	3,6500	3,5400	5.461	19.435,14
30/1/2023	3,5500	-0,84%	3,5800	3,6400	3,5200	4.535	16.166,98
27/1/2023	3,5800	0,56%	3,5600	3,6000	3,5300	9.517	33.935,82
26/1/2023	3,5600	0,00%	3,6000	3,6200	3,5500	4.333	15.546,48
25/1/2023	3,5600	0,85%	3,5300	3,6200	3,5200	4.647	16.459,93
24/1/2023	3,5300	0,57%	3,4800	3,5600	3,4800	7.049	24.855,97
23/1/2023	3,5100	0,29%	3,4800	3,5100	3,4300	8.055	27.978,08
20/1/2023	3,5000	0,57%	3,5000	3,5000	3,4900	365	1.276,50
19/1/2023	3,4800	-0,57%	3,4400	3,4800	3,3900	6.115	20.991,76
18/1/2023	3,5000	0,57%	3,4900	3,5200	3,4900	2.260	7.922,30
17/1/2023	3,4800	0,58%	3,4600	3,4800	3,4100	3.098	10.686,55
16/1/2023	3,4600	1,17%	3,4400	3,4600	3,4200	2.997	10.327,18
13/1/2023	3,4200	-0,87%	3,4400	3,4400	3,4000	2.453	8.362,24
12/1/2023	3,4500	0,58%	3,4200	3,4500	3,3700	5.208	17.775,20
11/1/2023	3,4300	0,29%	3,4400	3,4400	3,3800	1.592	5.440,16
10/1/2023	3,4200	-0,58%	3,4400	3,4400	3,4200	1.143	3.915,76
09/1/2023	3,4400	0,29%	3,4400	3,4500	3,4000	2.760	9.493,49
05/1/2023	3,4300	1,18%	3,3900	3,4300	3,3800	8.149	27.722,47
04/1/2023	3,3900	1,50%	3,3800	3,3900	3,3600	1.375	4.646,73
03/1/2023	3,3400	-1,47%	3,4400	3,4400	3,3200	22.956	76.788,08
02/1/2023	3,3900	2,73%	3,3700	3,3900	3,3400	5.668	19.069,13
30/12/2022	3,3000	-1,79%	3,4000	3,4500	3,3000	20.755	69.281,02
29/12/2022	3,3600	0,00%	3,3200	3,4100	3,3000	9.820	33.007,56
28/12/2022	3,3600	-0,88%	3,3800	3,4000	3,3500	11.608	39.009,59
27/12/2022	3,3900	0,00%	3,3800	3,4600	3,3800	2.390	8.184,40
23/12/2022	3,3900	-0,88%	3,4500	3,4700	3,3900	6.150	21.107,90
22/12/2022	3,4200	-0,87%	3,5100	3,5100	3,4100	2.919	9.976,21
21/12/2022	3,4500	1,47%	3,4000	3,5000	3,4000	1.352	4.612,07
20/12/2022	3,4000	-1,45%	3,3800	3,4500	3,3800	3.111	10.590,53
19/12/2022	3,4500	1,17%	3,4600	3,4700	3,4500	479	1.658,78
16/12/2022	3,4100	-1,16%	3,3800	3,4400	3,3800	5.333	18.215,97
15/12/2022	3,4500	0,00%	3,4500	3,4500	3,4500	102	351,90
14/12/2022	3,4500	-1,15%	3,4700	3,5100	3,4300	4.948	17.177,68
13/12/2022	3,4900	-0,29%	3,5100	3,5100	3,4500	5.339	18.569,18
12/12/2022	3,5000	-2,78%	3,5200	3,5700	3,5000	5.953	20.940,93
09/12/2022	3,6000	4,05%	3,4800	3,6000	3,4800	37.841	133.348,45
08/12/2022	3,4600	-0,29%	3,5000	3,5700	3,4600	3.664	12.706,32
07/12/2022	3,4700	0,00%	3,4900	3,4900	3,4500	4.450	15.423,00
06/12/2022	3,4700	-2,25%	3,4900	3,5300	3,4300	5.045	17.565,60
05/12/2022	3,5500	0,85%	3,5100	3,5500	3,4500	750	2.616,05
02/12/2022	3,5200	-0,85%	3,6300	3,6300	3,5200	1.854	6.588,65
01/12/2022	3,5500	-1,11%	3,5900	3,6200	3,5500	1.573	5.599,64
30/11/2022	3,5900	-0,55%	3,5300	3,6000	3,5300	875	3.135,24
29/11/2022	3,6100	2,56%	3,5100	3,6100	3,5000	4.175	14.836,90
28/11/2022	3,5200	0,00%	3,5300	3,5700	3,5000	2.872	10.116,14
25/11/2022	3,5200	-0,56%	3,5400	3,5800	3,5200	1.786	6.347,96
24/11/2022	3,5400	-0,28%	3,5600	3,5600	3,5000	10.277	36.140,11
23/11/2022	3,5500	0,00%	3,5100	3,5800	3,5100	975	3.462,11
22/11/2022	3,5500	0,28%	3,5200	3,5800	3,5000	8.759	30.889,55
21/11/2022	3,5400	0,00%	3,5200	3,5600	3,5200	624	2.214,34
18/11/2022	3,5400	-0,56%	3,5300	3,5500	3,5200	1.245	4.401,08
17/11/2022	3,5600	-0,28%	3,5100	3,5700	3,5000	1.677	5.907,04
16/11/2022	3,5700	-0,83%	3,5100	3,6000	3,5100	1.225	4.377,95
15/11/2022	3,6000	0,56%	3,5100	3,6000	3,5000	3.634	12.896,78
14/11/2022	3,5800	0,85%	3,5800	3,6000	3,5400	2.600	9.300,00
11/11/2022	3,5500	0,85%	3,5200	3,5500	3,4800	2.590	9.107,27
10/11/2022	3,5200	1,15%	3,4400	3,5200	3,4400	5.476	18.983,73
09/11/2022	3,4800	0,00%	3,4800	3,4900	3,4600	4.015	13.937,30
08/11/2022	3,4800	1,16%	3,4700	3,5200	3,4400	11.428	39.764,59
07/11/2022	3,4400	1,47%	3,4500	3,4500	3,3600	2.627	8.994,05
04/11/2022	3,3900	1,50%	3,3100	3,4100	3,2600	6.169	20.741,19
03/11/2022	3,3400	-1,18%	3,4200	3,4200	3,3000	9.575	31.869,48
02/11/2022	3,3800	0,00%	3,3700	3,4200	3,3600	1.453	4.911,88
01/11/2022	3,3800	0,00%	3,3700	3,4300	3,3500	4.420	14.982,72
31/10/2022	3,3800	-0,29%	3,3900	3,4000	3,3400	7.806	26.316,16
27/10/2022	3,3900	0,30%	3,3800	3,4100	3,3300	8.913	29.977,64
26/10/2022	3,3800	-0,59%	3,4000	3,4200	3,3400	12.779	42.943,20
25/10/2022	3,4000	-0,58%	3,4600	3,4600	3,3800	4.769	16.249,58
24/10/2022	3,4200	1,18%	3,3800	3,4200	3,3500	16.906	57.003,57
21/10/2022	3,3800	-0,59%	3,3900	3,4600	3,3600	14.478	49.059,21
20/10/2022	3,4000	-1,73%	3,4600	3,4900	3,3900	9.700	33.287,45
19/10/2022	3,4600	1,47%	3,4600	3,4900	3,4300	4.333	15.009,36
18/10/2022	3,4100	-1,16%	3,4700	3,4700	3,4100	8.642	29.575,44
17/10/2022	3,4500	-1,15%	3,5100	3,5100	3,4100	7.812	26.857,99
14/10/2022	3,4900	1,16%	3,4600	3,5000	3,4600	1.796	6.269,85
13/10/2022	3,4500	1,17%	3,4400	3,4700	3,4000	2.908	10.029,53
12/10/2022	3,4100	-0,87%	3,4500	3,4700	3,4100	2.154	7.380,37
11/10/2022	3,4400	0,00%	3,4700	3,4700	3,3900	4.591	15.663,56
10/10/2022	3,4400	0,00%	3,4200	3,4600	3,3900	8.610	29.514,61
07/10/2022	3,4400	-0,29%	3,5000	3,5000	3,4400	2.963	10.241,54
06/10/2022	3,4500	-0,58%	3,5000	3,5400	3,4500	9.803	34.143,70
05/10/2022	3,4700	-1,42%	3,5200	3,5200	3,4600	14.285	49.671,29
04/10/2022	3,5200	0,57%	3,5200	3,5400	3,4800	29.565	103.535,65
03/10/2022	3,5000	-0,28%	3,5500	3,5500	3,4400	19.937	69.446,38
30/9/2022	3,5100	-2,77%	3,6100	3,6100	3,4600	63.270	223.566,31
29/9/2022	3,6100	-9,98%	3,9900	3,9900	3,6100	99.790	369.968,25
28/9/2022	4,0100	12,64%	4,0000	4,1900	3,9000	10.345	41.021,61
27/9/2022	3,5600	-14,22%	3,5100	3,5700	3,5000	1.677	34.681,21
26/9/2022	4,1500	-0,48%	4,1400	4,2000	4,1400	1.771	7.346,97
23/9/2022	4,1700	-0,71%	4,1900	4,2100	4,1600	5.797	24.210,61
22/9/2022	4,2000	-1,41%	4,3100	4,3100	4,2000	4.321	18.178,39
21/9/2022	4,2600	-0,93%	4,3000	4,3400	4,2000	14.718	62.956,25
20/9/2022	4,3000	1,18%	4,2100	4,3000	4,1900	6.285	26.505,14
19/9/2022	4,2500	-0,23%	4,2200	4,2500	4,2100	3.289	13.889,11
16/9/2022	4,2600	0,00%	4,2200	4,2600	4,2100	2.854	12.072,79
15/9/2022	4,2600	0,95%	4,2500	4,3500	4,2400	5.460	23.493,94
14/9/2022	4,2200	-4,09%	4,2400	4,2400	4,2000	13.000	54.822,38
13/9/2022	4,4000	0,00%	4,4500	4,4500	4,3600	6.888	30.232,13
12/9/2022	4,4000	-0,45%	4,4200	4,4600	4,3900	25.933	114.295,37
09/9/2022	4,4200	0,23%	4,4100	4,4200	4,3500	6.095	26.798,58
08/9/2022	4,4100	2,32%	4,3800	4,4200	4,3500	4.561	20.094,18
07/9/2022	4,3100	-0,23%	4,3100	4,3500	4,2900	15.426	66.375,32
06/9/2022	4,3200	-1,59%	4,3900	4,3900	4,3100	549	2.369,13
05/9/2022	4,3900	0,69%	4,3500	4,4000	4,3000	3.701	16.070,19
02/9/2022	4,3600	0,23%	4,3900	4,3900	4,3200	1.234	5.371,42
01/9/2022	4,3500	-0,68%	4,3900	4,3900	4,3500	681	2.978,19
31/8/2022	4,3800	-0,23%	4,4600	4,4600	4,3800	2.153	9.430,24
30/8/2022	4,3900	1,15%	4,3900	4,4000	4,3200	4.046	17.528,99
29/8/2022	4,3400	0,23%	4,3000	4,3900	4,2700	2.219	9.567,91
26/8/2022	4,3300	0,23%	4,3200	4,3800	4,3200	2.861	12.389,04
25/8/2022	4,3200	-0,23%	4,3700	4,3700	4,3100	2.011	8.678,02
24/8/2022	4,3300	-0,46%	4,3600	4,3600	4,3000	3.405	14.675,25
23/8/2022	4,3500	1,40%	4,2700	4,3800	4,2700	3.841	16.552,65
22/8/2022	4,2900	-0,23%	4,3100	4,3100	4,2800	8.482	36.463,93
19/8/2022	4,3000	-0,92%	4,3700	4,3700	4,3000	4.566	19.659,20
18/8/2022	4,3400	-0,23%	4,3500	4,3500	4,3300	2.150	9.350,55
17/8/2022	4,3500	-0,46%	4,3600	4,3600	4,3500	2.990	13.017,00
16/8/2022	4,3700	-0,23%	4,3800	4,4200	4,3600	3.452	15.113,06
12/8/2022	4,3800	1,86%	4,2800	4,3800	4,2800	5.893	25.442,34
11/8/2022	4,3000	0,00%	4,3600	4,3600	4,2900	7.047	30.314,87
10/8/2022	4,3000	-0,23%	4,3000	4,3100	4,2600	4.674	20.057,20
09/8/2022	4,3100	0,94%	4,3000	4,3400	4,2700	1.272	5.466,41
08/8/2022	4,2700	0,00%	4,3500	4,3600	4,2600	3.223	13.814,35
05/8/2022	4,2700	-0,47%	4,2800	4,3800	4,2700	2.075	8.893,85
04/8/2022	4,2900	-0,23%	4,2800	4,3500	4,2800	1.457	6.255,05
03/8/2022	4,3000	0,00%	4,3000	4,3200	4,3000	2.342	10.089,74
02/8/2022	4,3000	-0,46%	4,4200	4,4200	4,3000	1.806	7.779,10
01/8/2022	4,3200	-1,37%	4,3100	4,4200	4,3000	160	690,72
29/7/2022	4,3800	1,15%	4,3500	4,4000	4,3500	4.500	19.711,68
28/7/2022	4,3300	0,46%	4,2800	4,3600	4,2500	3.942	17.036,02
27/7/2022	4,3100	0,23%	4,3000	4,3500	4,3000	1.137	4.896,85
26/7/2022	4,3000	1,18%	4,2600	4,3400	4,2600	688	2.945,30
25/7/2022	4,2500	-1,16%	4,3000	4,3000	4,2500	530	2.264,55
22/7/2022	4,3000	-0,92%	4,2600	4,3200	4,2500	2.460	10.531,04
21/7/2022	4,3400	-0,23%	4,2500	4,3400	4,2400	619	2.630,56
20/7/2022	4,3500	2,84%	4,3000	4,3600	4,3000	5.969	25.880,33
19/7/2022	4,2300	-1,86%	4,2600	4,2600	4,2200	2.812	11.898,80
18/7/2022	4,3100	1,17%	4,2700	4,3100	4,2700	930	3.999,10
15/7/2022	4,2600	-1,39%	4,2800	4,3000	4,2300	1.498	6.362,38
14/7/2022	4,3200	0,70%	4,2900	4,3400	4,2100	12.808	55.134,82
13/7/2022	4,2900	0,23%	4,2900	4,2900	4,2900	1.120	4.804,80
12/7/2022	4,2800	0,94%	4,2200	4,2900	4,2200	2.011	8.555,98
11/7/2022	4,2400	0,24%	4,2000	4,2700	4,1900	3.283	13.855,08
08/7/2022	4,2300	-0,94%	4,2300	4,2700	4,2300	2.000	8.464,32
07/7/2022	4,2700	1,43%	4,2500	4,2900	4,2200	733	3.130,42
06/7/2022	4,2100	-0,24%	4,2300	4,2600	4,1900	4.024	17.021,04
05/7/2022	4,2200	-2,99%	4,3000	4,3300	4,2200	1.184	5.039,59
04/7/2022	4,3500	3,08%	4,3700	4,3700	4,2000	3.242	13.632,28
01/7/2022	4,2200	-1,17%	4,3800	4,3800	4,2100	1.020	4.308,30
30/6/2022	4,2700	-2,29%	4,2200	4,3500	4,2200	649	2.767,95
29/6/2022	4,3700	2,34%	4,2400	4,3800	4,2000	3.596	15.310,81
28/6/2022	4,2700	-1,39%	4,3000	4,3100	4,2400	2.200	9.390,82
27/6/2022	4,3300	-0,69%	4,3300	4,3900	4,2400	1.578	6.786,79
24/6/2022	4,3600	0,46%	4,2700	4,3600	4,2700	209	908,52
23/6/2022	4,3400	1,88%	4,2900	4,3600	4,2900	6.164	26.552,40
22/6/2022	4,2600	-0,93%	4,2500	4,3000	4,2500	1.579	6.728,30
21/6/2022	4,3000	0,00%	4,2600	4,3000	4,2600	1.585	6.798,27

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	29,0000	9,02 %	2,4000	1
ΠΑΙΡ	0,9400	8,05 %	0,0700	44
ΛΕΒΚ	0,3000	7,14 %	0,0200	1
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΒΙΟΚΑ	1,9150	4,08 %	0,0750	32.147
ΔΟΜΙΚ	2,4100	3,88 %	0,0900	13.754
ΦΟΥΝΤΛ	1,4200	3,65 %	0,0500	11.110
ΟΤΟΕΛ	13,3000	3,58 %	0,4600	34.258
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΕΛΛ	17,3500	3,27 %	0,5500	13.578

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΛΑΝΑΚ	1,3000	-4,41 %	-0,0600	525
ΙΝΤΕΤ	1,4000	-3,45 %	-0,0500	1.816
ΙΝΤΕΚ	6,2700	-3,39 %	-0,2200	48.708
ONYX	1,6450	-2,95 %	-0,0500	55.582
ΜΑΘΙΟ	0,8200	-2,38 %	-0,0200	101
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	-0,0041	41
ΒΙΟΣΚ	2,8000	-1,75 %	-0,0500	11.137
ΕΛΤΟΝ	1,9950	-1,72 %	-0,0350	19.613
ΛΑΒΙ	1,2100	-1,63 %	-0,0200	22.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3270	-0,02 %	-0,0010	24.683.570
ΠΕΙΡ	8,8080	0,36 %	0,0320	22.399.106
ΕΤΕ	15,5850	-0,42 %	-0,0650	14.260.451
ΑΛΦΑ	4,2220	0,57 %	0,0240	13.473.579
MTLN	47,3400	2,25 %	1,0400	12.925.845
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	0,4200	6.362.261
ΟΠΑΠ	17,4900	2,52 %	0,4300	6.140.185
ΔΕΗ	20,3000	2,47 %	0,4900	5.756.575
ΜΟΗ	34,1800	1,06 %	0,3600	4.045.467
CENER	19,0000	1,06 %	0,2000	3.358.948

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3270	-0,02 %	5.698.217	24,68εκ.
ΑΛΦΑ	4,2220	0,57 %	3.187.493	13,47εκ.
ΠΕΙΡ	8,8080	0,36 %	2.535.709	22,40εκ.
BYLOT	1,0260	-0,39 %	1.204.542	1,24εκ.
ΕΤΕ	15,5850	-0,42 %	908.834	14,26εκ.
ΟΠΑΠ	17,4900	2,52 %	355.557	6,14εκ.
CREDIA	1,4940	-0,53 %	351.872	525,5χιλ.
OPTIMA	8,6100	2,74 %	337.091	2,93εκ.
ΔΕΗ	20,3000	2,47 %	285.540	5,76εκ.
MTLN	47,3400	2,25 %	274.548	12,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,3000	0,00 %	198.648	0,92 %
YKNOT	2,1700	1,88 %	60.169	0,79 %
ΠΕΙΡ	8,8080	0,36 %	2.535.709	0,21 %
MTLN	47,3400	2,25 %	274.548	0,19 %
ΓΕΚΤΕΡΝΑ	33,4400	1,27 %	190.066	0,18 %
ΑΒΑΞ	3,4200	-1,16 %	264.465	0,18 %
ΕΥΡΩΒ	4,3270	-0,02 %	5.698.217	0,16 %
OPTIMA	8,6100	2,74 %	337.091	0,15 %
ΑΛΦΑ	4,2220	0,57 %	3.187.493	0,14 %
ΕΚΤΕΡ	3,9900	-0,25 %	38.124	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΑΑ	11,6900	2,72 %	70.991	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	7.542	5,51 %
YKNOT	2,1700	1,88 %	60.169	5,16 %
ΟΤΟΕΛ	13,3000	3,58 %	34.258	5,14 %
ΕΛΛΑΚΤΩΡ	1,4480	1,83 %	99.128	5,06 %
OPTIMA	8,6100	2,74 %	337.091	4,89 %
ΒΙΝΤΑ	7,6000	3,40 %	105	4,76 %
ΔΟΜΙΚ	2,4100	3,88 %	13.754	4,74 %
ΒΙΟΚΑ	1,9150	4,08 %	32.147	4,62 %
ΣΑΝΜΕΖΖ	0,1964	-2,04 %	41	4,54 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%