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
20/6/2022	4,3000	0,47%	4,3000	4,3000	4,2800	758	3.253,40
17/6/2022	4,2800	0,71%	4,2900	4,3000	4,2200	2.382	10.139,77
16/6/2022	4,2500	-0,23%	4,2600	4,3100	4,2000	5.407	22.977,59
15/6/2022	4,2600	-0,47%	4,2800	4,5200	4,2600	14.948	64.787,88
14/6/2022	4,2800	-1,83%	4,2800	4,3400	4,2300	10.365	44.206,28
10/6/2022	4,3600	-1,13%	4,3900	4,3900	4,3300	638	2.785,81
09/6/2022	4,4100	-1,56%	4,5600	4,5600	4,4000	1.181	5.217,20
08/6/2022	4,4800	0,45%	4,5600	4,5600	4,4800	2.708	12.206,25
07/6/2022	4,4600	-0,45%	4,4600	4,4800	4,4600	1.344	6.013,62
06/6/2022	4,4800	1,82%	4,4100	4,5200	4,4100	4.439	19.810,89
03/6/2022	4,4000	1,85%	4,3400	4,4100	4,3200	6.102	26.581,08
02/6/2022	4,3200	-1,59%	4,4300	4,4300	4,3000	3.664	16.013,74
01/6/2022	4,3900	0,92%	4,4200	4,4200	4,3200	3.632	15.831,32
31/5/2022	4,3500	-0,23%	4,3400	4,4000	4,3400	2.231	9.790,05
30/5/2022	4,3600	1,63%	4,3600	4,3600	4,2800	581	2.498,88
27/5/2022	4,2900	0,23%	4,3700	4,3700	4,2900	310	1.331,00
26/5/2022	4,2800	-0,47%	4,3000	4,3700	4,2600	2.632	11.363,70
25/5/2022	4,3000	1,42%	4,3100	4,3100	4,2400	1.192	5.111,54
24/5/2022	4,2400	0,47%	4,2200	4,2600	4,2200	1.552	6.586,63
23/5/2022	4,2200	-0,47%	4,2000	4,2700	4,2000	544	2.297,00
20/5/2022	4,2400	-0,70%	4,3300	4,3300	4,2000	1.691	7.168,29
19/5/2022	4,2700	-0,70%	4,3000	4,3000	4,1800	4.879	20.664,79
18/5/2022	4,3000	0,00%	4,4000	4,4000	4,2400	3.105	13.264,48
17/5/2022	4,3000	0,47%	4,3000	4,3900	4,2800	4.442	19.074,16
16/5/2022	4,2800	-2,06%	4,4000	4,4000	4,1800	4.483	19.081,72
13/5/2022	4,3700	2,34%	4,3700	4,3800	4,3700	182	795,44
12/5/2022	4,2700	-0,70%	4,3000	4,3000	4,2200	4.521	19.326,76
11/5/2022	4,3000	0,00%	4,3300	4,3600	4,2600	5.765	24.700,78
10/5/2022	4,3000	-1,15%	4,3500	4,3900	4,2400	5.478	23.755,67
09/5/2022	4,3500	-0,91%	4,3900	4,3900	4,2800	1.476	6.403,47
06/5/2022	4,3900	-1,35%	4,3500	4,4200	4,3400	3.661	16.001,11
05/5/2022	4,4500	0,23%	4,4400	4,4500	4,3400	2.810	12.385,98
04/5/2022	4,4400	1,14%	4,4400	4,5100	4,3500	3.991	17.701,29
03/5/2022	4,3900	-1,13%	4,3800	4,3900	4,3200	1.225	5.325,18
29/4/2022	4,4400	0,00%	4,5200	4,5200	4,3700	443	1.952,75
28/4/2022	4,4400	1,60%	4,4400	4,6000	4,3500	8.209	36.245,69
27/4/2022	4,3700	-1,35%	4,3500	4,4300	4,3400	951	4.171,05
26/4/2022	4,4300	-1,56%	4,4000	4,5000	4,4000	627	2.784,20
21/4/2022	4,5000	0,22%	4,4700	4,5000	4,4400	2.608	11.672,69
20/4/2022	4,4900	1,13%	4,4400	4,5000	4,3600	6.181	27.518,83
19/4/2022	4,4400	0,45%	4,4300	4,4800	4,3600	6.273	27.685,01
14/4/2022	4,4200	0,68%	4,4000	4,4400	4,4000	1.869	8.276,08
13/4/2022	4,3900	-0,90%	4,4000	4,4100	4,3500	811	3.555,69
12/4/2022	4,4300	-0,67%	4,4600	4,4600	4,3800	1.492	6.580,65
11/4/2022	4,4600	1,83%	4,4900	4,4900	4,4000	816	3.630,30
08/4/2022	4,3800	-1,13%	4,4900	4,5000	4,3700	1.727	7.604,71
07/4/2022	4,4300	0,23%	4,4000	4,4700	4,4000	1.640	7.252,47
06/4/2022	4,4200	-1,12%	4,4400	4,4400	4,3400	1.244	5.450,43
05/4/2022	4,4700	0,22%	4,4600	4,4700	4,3400	2.440	10.679,80
04/4/2022	4,4600	-0,45%	4,4600	4,4600	4,3500	2.742	12.138,12
01/4/2022	4,4800	4,19%	4,3400	4,5300	4,3200	20.627	91.589,10
31/3/2022	4,3000	0,23%	4,3300	4,3300	4,3000	2.610	11.259,64
30/3/2022	4,2900	-0,92%	4,3300	4,3500	4,2800	1.857	8.004,85
29/3/2022	4,3300	1,41%	4,2500	4,3300	4,2500	4.595	19.711,25
28/3/2022	4,2700	1,67%	4,2100	4,2900	4,2000	1.859	7.843,85
25/3/2022	4,2000	0,00%	4,2700	4,2700	4,2000	4.421	18.657,39
24/3/2022	4,2000	-1,18%	4,2700	4,2700	4,2000	4.421	18.657,39
23/3/2022	4,2500	0,00%	4,3100	4,3100	4,2500	2.790	11.923,30
22/3/2022	4,2500	0,71%	4,2700	4,3000	4,2300	2.185	9.335,21
21/3/2022	4,2200	-0,24%	4,2700	4,3000	4,2100	992	4.207,20
18/3/2022	4,2300	0,24%	4,2600	4,2700	4,2300	92	392,10
17/3/2022	4,2200	-1,17%	4,2700	4,3000	4,2200	2.879	12.344,45
16/3/2022	4,2700	2,64%	4,2300	4,2800	4,2200	11.255	47.829,84
15/3/2022	4,1600	-3,03%	4,1600	4,2300	4,1000	70.685	291.797,13
14/3/2022	4,2900	0,94%	4,2200	4,3200	4,2200	2.817	12.084,76
11/3/2022	4,2500	1,19%	4,2000	4,2500	4,1400	8.966	37.444,73
10/3/2022	4,2000	0,48%	4,2200	4,2300	4,1100	12.783	53.196,21
09/3/2022	4,1800	0,97%	4,2300	4,2700	4,1000	22.328	92.831,97
08/3/2022	4,1400	-3,72%	4,2500	4,2500	4,1400	26.948	112.925,15
04/3/2022	4,3000	-1,15%	4,3000	4,3000	4,1800	10.334	43.967,80
03/3/2022	4,3500	0,00%	4,4200	4,4300	4,3200	1.489	6.514,35
02/3/2022	4,3500	0,23%	4,2600	4,4000	4,2200	5.741	24.763,63
01/3/2022	4,3400	-0,23%	4,4500	4,4500	4,2900	9.853	42.582,39
28/2/2022	4,3500	-3,33%	4,5000	4,5000	4,3400	8.120	35.471,04
25/2/2022	4,5000	2,51%	4,4800	4,5400	4,4800	3.682	16.553,40
24/2/2022	4,3900	-3,94%	4,4500	4,5200	4,3300	22.894	100.552,15
23/2/2022	4,5700	0,44%	4,5400	4,5800	4,5000	1.842	8.386,46
22/2/2022	4,5500	0,66%	4,4500	4,5600	4,4000	7.045	31.638,77
21/2/2022	4,5200	0,00%	4,5000	4,5200	4,5000	3.789	17.092,90
18/2/2022	4,5200	0,22%	4,5300	4,5300	4,4800	1.242	5.610,44
17/2/2022	4,5100	0,00%	4,4600	4,5100	4,4400	4.012	17.884,28
16/2/2022	4,5100	0,89%	4,5200	4,5300	4,5000	1.240	5.596,90
15/2/2022	4,4700	0,45%	4,5000	4,5400	4,4600	8.942	40.145,52
14/2/2022	4,4500	-1,98%	4,4400	4,5300	4,4400	8.874	39.640,59
11/2/2022	4,5400	0,00%	4,5400	4,5900	4,5300	3.180	14.469,02
10/2/2022	4,5400	-0,44%	4,5300	4,6000	4,5300	4.167	19.017,41
09/2/2022	4,5600	-0,87%	4,6300	4,6400	4,5500	3.223	14.739,20
08/2/2022	4,6000	0,22%	4,5500	4,6000	4,5500	601	2.741,22
07/2/2022	4,5900	-0,65%	4,6300	4,6500	4,5000	6.629	30.284,26
04/2/2022	4,6200	-0,65%	4,6400	4,6400	4,5500	11.463	52.470,22
03/2/2022	4,6500	0,22%	4,6700	4,6700	4,6400	385	1.793,95
02/2/2022	4,6400	0,22%	4,6000	4,6400	4,5800	1.429	6.577,46
01/2/2022	4,6300	-0,22%	4,5900	4,6600	4,5700	12.986	59.691,44
31/1/2022	4,6400	0,00%	4,6200	4,6400	4,5600	1.846	8.499,01
28/1/2022	4,6400	0,00%	4,5700	4,6400	4,5700	2.114	9.700,24
27/1/2022	4,6400	0,00%	4,5500	4,6400	4,5500	10.149	46.542,36
26/1/2022	4,6400	0,87%	4,6000	4,6700	4,6000	3.281	15.204,63
25/1/2022	4,6000	-0,86%	4,6700	4,6700	4,5600	1.978	9.089,18
24/1/2022	4,6400	-0,85%	4,6600	4,6700	4,5600	2.059	9.522,05
21/1/2022	4,6800	0,86%	4,6400	4,6900	4,6000	3.056	14.165,04
20/1/2022	4,6400	-0,43%	4,7000	4,7300	4,6400	16.812	78.457,34
19/1/2022	4,6600	-1,48%	4,7600	4,7600	4,6500	12.253	57.747,01
18/1/2022	4,7300	-0,21%	4,7400	4,7500	4,6900	5.486	25.894,33
17/1/2022	4,7400	0,85%	4,7500	4,7500	4,7000	2.186	10.354,60
14/1/2022	4,7000	0,00%	4,7400	4,7400	4,6900	2.839	13.347,38
13/1/2022	4,7000	0,43%	4,6800	4,7500	4,6800	15.600	73.426,07
12/1/2022	4,6800	1,74%	4,6000	4,6800	4,6000	10.618	49.534,40
11/1/2022	4,6000	-0,86%	4,6800	4,7000	4,6000	66.680	308.347,34
10/1/2022	4,6400	-0,22%	4,6500	4,7000	4,6200	18.096	84.128,84
07/1/2022	4,6500	1,09%	4,5300	4,6500	4,5300	2.503	11.546,13
05/1/2022	4,6000	-1,08%	4,6500	4,6500	4,5500	4.750	21.888,53
04/1/2022	4,6500	0,00%	4,6400	4,6800	4,6400	2.827	13.190,01
03/1/2022	4,6500	0,00%	4,6500	4,6700	4,6100	397	1.845,49
31/12/2021	4,6500	0,22%	4,6500	4,6500	4,6500	314	1.460,10
30/12/2021	4,6400	2,20%	4,5500	4,6400	4,5500	645	2.965,08
29/12/2021	4,5400	-1,30%	4,6000	4,6900	4,5400	3.310	15.414,87
28/12/2021	4,6000	0,66%	4,6700	4,6700	4,5000	2.234	10.193,38
27/12/2021	4,5700	0,00%	4,5700	4,5900	4,5700	2.964	13.545,74
23/12/2021	4,5700	1,78%	4,5400	4,5800	4,5400	1.962	8.958,38
22/12/2021	4,4900	0,00%	4,5000	4,5400	4,4800	1.290	5.795,18
21/12/2021	4,4900	-0,88%	4,4700	4,5700	4,4700	2.315	10.559,80
20/12/2021	4,5300	-0,88%	4,5000	4,5400	4,4500	3.077	13.883,32
17/12/2021	4,5700	-1,30%	4,6000	4,6000	4,5500	360	1.644,56
16/12/2021	4,6300	1,31%	4,5700	4,6300	4,5700	2.005	9.268,12
15/12/2021	4,5700	0,00%	4,5500	4,5800	4,5500	1.433	6.544,98
14/12/2021	4,5700	-0,22%	4,5500	4,5700	4,4800	884	4.018,68
13/12/2021	4,5800	0,44%	4,5800	4,5800	4,5000	6.120	27.797,70
10/12/2021	4,5600	-0,22%	4,5500	4,5700	4,5500	1.732	7.901,10
09/12/2021	4,5700	-0,22%	4,5700	4,5900	4,5700	598	2.734,22
08/12/2021	4,5800	0,22%	4,5800	4,5900	4,5500	619	2.834,17
07/12/2021	4,5700	1,78%	4,5800	4,6000	4,5500	1.881	8.615,60
06/12/2021	4,4900	-0,44%	4,6100	4,6100	4,4800	2.510	11.304,70
03/12/2021	4,5100	-0,66%	4,5900	4,6000	4,4800	17.973	81.274,45
02/12/2021	4,5400	-2,16%	4,6500	4,6900	4,4400	7.792	35.607,92
01/12/2021	4,6400	0,65%	4,6200	4,6400	4,5800	2.132	9.840,86
30/11/2021	4,6100	0,44%	4,5900	4,6400	4,5800	891	4.100,28
29/11/2021	4,5900	2,46%	4,5900	4,6000	4,5600	2.806	12.849,70
26/11/2021	4,4800	-3,03%	4,5000	4,6200	4,4200	16.047	72.487,76
25/11/2021	4,6200	0,43%	4,6200	4,6500	4,5400	2.645	12.140,55
24/11/2021	4,6000	-0,43%	4,6200	4,6400	4,5300	1.362	6.254,98
23/11/2021	4,6200	-0,65%	4,6200	4,6600	4,5400	5.194	23.816,37
22/11/2021	4,6500	0,43%	4,6600	4,7100	4,6200	3.050	14.214,30
19/11/2021	4,6300	-0,43%	4,6900	4,6900	4,6200	1.774	8.240,25
18/11/2021	4,6500	-0,85%	4,6600	4,7200	4,6500	2.589	12.114,08
17/11/2021	4,6900	0,86%	4,6600	4,7300	4,6400	11.616	54.469,32
16/11/2021	4,6500	-1,06%	4,6300	4,7300	4,6300	2.454	11.464,78
15/11/2021	4,7000	1,29%	4,6100	4,7100	4,6100	1.650	7.684,47
12/11/2021	4,6400	-1,90%	4,6500	4,7100	4,6400	5.400	25.143,11
11/11/2021	4,7300	-0,63%	4,7600	4,7700	4,6100	10.296	48.132,58
10/11/2021	4,7600	0,00%	4,7800	4,7800	4,7000	1.332	6.279,06
09/11/2021	4,7600	-0,21%	4,7500	4,7600	4,7500	1.287	6.118,12
08/11/2021	4,7700	0,85%	4,7300	4,7700	4,6500	10.983	51.858,03
05/11/2021	4,7300	0,64%	4,7200	4,7700	4,6500	1.396	6.609,07
04/11/2021	4,7000	1,29%	4,6400	4,7000	4,6300	4.477	20.853,24
03/11/2021	4,6400	-3,33%	4,8000	4,8000	4,6200	26.330	125.074,28
02/11/2021	4,8000	-0,62%	4,8500	4,8500	4,7500	7.527	36.029,60
01/11/2021	4,8300	0,21%	4,8000	4,8700	4,7500	14.427	69.628,61
29/10/2021	4,8200	0,84%	4,7800	4,8200	4,7300	8.763	41.984,18
27/10/2021	4,7800	0,84%	4,7500	4,7900	4,7000	9.535	45.355,51
26/10/2021	4,7400	0,64%	4,8000	4,8000	4,7200	9.688	46.139,92
25/10/2021	4,7100	-0,84%	4,7600	4,7600	4,7100	3.822	18.049,08
22/10/2021	4,7500	0,00%	4,7800	4,7800	4,6800	7.925	37.574,03
21/10/2021	4,7500	0,64%	4,7000	4,7500	4,7000	5.488	25.948,62
20/10/2021	4,7200	1,94%	4,6800	4,7200	4,6300	39.210	183.071,44
19/10/2021	4,6300	-0,43%	4,7000	4,7000	4,6000	14.075	65.448,05
18/10/2021	4,6500	0,43%	4,6300	4,7000	4,6100	16.632	77.674,21
15/10/2021	4,6300	2,89%	4,5000	4,6800	4,4600	96.072	439.022,03
14/10/2021	4,5000	2,97%	4,4400	4,5000	4,4000	33.039	147.061,41
13/10/2021	4,3700	-0,46%	4,3900	4,4100	4,3700	11.522	50.530,06
12/10/2021	4,3900	-0,90%	4,3900	4,4600	4,3900	11.942	52.639,40
11/10/2021	4,4300	-1,12%	4,4800	4,5200	4,4300	6.433	28.662,98
08/10/2021	4,4800	0,00%	4,4500	4,6000	4,4500	19.092	85.914,92
07/10/2021	4,4800	1,82%	4,4200	4,6000	4,4000	17.437	78.190,89
06/10/2021	4,4000	-1,57%	4,4800	4,4900	4,4000	33.252	147.622,83
05/10/2021	4,4700	0,22%	4,5400	4,5700	4,4300	26.620	118.827,71
04/10/2021	4,4600	0,22%	4,5200	4,5200	4,4000	9.121	40.523,09
01/10/2021	4,4500	-1,55%	4,4700	4,4900	4,4300	8.273	36.826,26
30/9/2021	4,5200	0,22%	4,5300	4,5300	4,5100	1.730	7.827,46
29/9/2021	4,5100	0,22%	4,4800	4,5100	4,4400	4.086	18.285,59
28/9/2021	4,5000	1,12%	4,4600	4,5500	4,4300	3.695	16.448,95
27/9/2021	4,4500	-1,11%	4,5800	4,5800	4,4500	16.361	73.647,24
24/9/2021	4,5000	0,22%	4,5000	4,6200	4,4800	16.657	75.364,28
23/9/2021	4,4900	-1,97%	4,6500	4,6500	4,4500	1.550	7.092,80
22/9/2021	4,5800	0,88%	4,5400	4,5800	4,5000	2.658	12.044,35
21/9/2021	4,5400	0,00%	4,5800	4,5800	4,4800	12.743	57.421,65
20/9/2021	4,5400	-2,16%	4,4900	4,6200	4,4900	19.588	88.428,70
17/9/2021	4,6400	0,00%	4,6400	4,6900	4,5700	13.158	60.641,29
16/9/2021	4,6400	-0,85%	4,7100	4,7100	4,6300	1.403	6.512,93
15/9/2021	4,6800	-0,21%	4,6400	4,7000	4,6100	5.228	24.299,71
14/9/2021	4,6900	-0,64%	4,7700	4,7700	4,6500	1.670	7.812,30
13/9/2021	4,7200	0,43%	4,7400	4,7400	4,6200	9.244	43.153,09
10/9/2021	4,7000	-0,84%	4,7500	4,7500	4,6800	2.629	12.346,56
09/9/2021	4,7400	-0,63%	4,7000	4,7400	4,6800	3.796	17.818,79
08/9/2021	4,7700	-0,63%	4,6700	4,7700	4,6600	4.480	21.082,93
07/9/2021	4,8000	0,63%	4,8200	4,8300	4,7100	2.707	12.923,37
06/9/2021	4,7700	0,21%	4,8000	4,8400	4,6600	3.609	17.047,22
03/9/2021	4,7600	-0,63%	4,7500	4,7800	4,7000	7.450	35.233,20
02/9/2021	4,7900	0,00%	4,7600	4,8000	4,7500	2.720	12.965,82
01/9/2021	4,7900	0,21%	4,7800	4,8000	4,7200	4.053	19.356,99
31/8/2021	4,7800	-1,24%	4,8900	4,9000	4,7700	12.160	58.569,21
30/8/2021	4,8400	5,22%	4,6100	4,8800	4,6000	36.737	174.022,06
27/8/2021	4,6000	0,00%	4,6100	4,6100	4,5900	3.956	18.204,05
26/8/2021	4,6000	-0,43%	4,6300	4,6400	4,6000	5.201	24.044,95
25/8/2021	4,6200	0,43%	4,6100	4,6200	4,5800	4.551	20.966,93
24/8/2021	4,6000	1,55%	4,5600	4,6100	4,5500	7.113	32.573,12
23/8/2021	4,5300	0,89%	4,4300	4,5600	4,4300	4.217	18.982,42
20/8/2021	4,4900	0,90%	4,4500	4,4900	4,4000	11.228	49.917,39
19/8/2021	4,4500	-0,67%	4,4300	4,5000	4,4100	8.445	37.577,43
18/8/2021	4,4800	-0,44%	4,5000	4,5400	4,4500	14.651	65.747,85
17/8/2021	4,5000	0,00%	4,5800	4,6400	4,4800	19.345	87.721,92
16/8/2021	4,5000	0,00%	4,5000	4,5700	4,4900	7.970	35.935,95
13/8/2021	4,5000	-1,10%	4,5500	4,5900	4,4900	36.583	164.909,17
12/8/2021	4,5500	-0,87%	4,5800	4,5800	4,5500	6.230	28.488,80
11/8/2021	4,5900	0,22%	4,6000	4,6600	4,5800	969	4.452,46
10/8/2021	4,5800	-0,43%	4,6000	4,7000	4,5400	2.512	11.528,01
09/8/2021	4,6000	0,88%	4,5600	4,6200	4,5400	2.690	12.362,64
06/8/2021	4,5600	-1,94%	4,5800	4,5800	4,5600	1.587	7.260,56
05/8/2021	4,6500	1,09%	4,6700	4,6700	4,5600	753	3.487,83
04/8/2021	4,6000	0,88%	4,6000	4,6400	4,5500	4.903	22.603,88
03/8/2021	4,5600	0,66%	4,6000	4,6000	4,5600	2.620	12.037,10
02/8/2021	4,5300	-1,95%	4,6400	4,6400	4,5000	6.879	31.251,13
30/7/2021	4,6200	-0,22%	4,5800	4,6200	4,5800	921	4.218,58
29/7/2021	4,6300	1,09%	4,6400	4,6400	4,6000	750	3.470,48
28/7/2021	4,5800	-0,43%	4,5500	4,6000	4,5500	2.695	12.392,00
27/7/2021	4,6000	0,22%	4,5900	4,6000	4,5300	5.155	23.557,82
26/7/2021	4,5900	0,00%	4,5000	4,5900	4,5000	2.702	12.266,82
23/7/2021	4,5900	1,55%	4,5200	4,5900	4,5200	2.632	11.981,88
22/7/2021	4,5200	-0,22%	4,5800	4,5800	4,5000	8.051	36.436,42
21/7/2021	4,5300	-0,66%	4,5800	4,6000	4,5000	5.939	26.957,03
20/7/2021	4,5600	1,79%	4,4700	4,6000	4,4600	5.850	26.359,01
19/7/2021	4,4800	-2,82%	4,5500	4,6000	4,4800	7.855	35.529,16
16/7/2021	4,6100	0,22%	4,6200	4,6200	4,5800	3.134	14.415,82
15/7/2021	4,6000	0,22%	4,6000	4,6000	4,5500	3.769	17.306,13
14/7/2021	4,5900	0,00%	4,5800	4,6100	4,5800	961	4.409,08
13/7/2021	4,5900	-0,43%	4,6100	4,6700	4,5800	4.999	23.031,00
12/7/2021	4,6100	-1,91%	4,6500	4,6500	4,6100	2.050	9.497,00
09/7/2021	4,7000	1,73%	4,6200	4,7000	4,6000	4.893	22.632,00
08/7/2021	4,6200	-1,70%	4,7100	4,7100	4,6100	15.169	70.567,00
07/7/2021	4,7000	-1,26%	4,7600	4,7600	4,6700	5.847	27.500,00
06/7/2021	4,7600	-0,63%	4,7900	4,7900	4,6800	20.563	97.192,00
05/7/2021	4,7900	-0,21%	4,7600	4,7900	4,7500	923	4.400,00
02/7/2021	4,8000	-0,21%	4,7500	4,8300	4,7500	3.247	15.531,00
01/7/2021	4,8100	-0,21%	4,8900	4,9000	4,7500	6.606	31.933,00
30/6/2021	4,8200	-1,83%	4,9000	4,9200	4,8200	8.758	42.558,00
29/6/2021	4,9100	-0,81%	4,9600	5,0000	4,9000	4.044	19.897,00
28/6/2021	4,9500	-3,70%	5,1000	5,1000	4,9000	9.511	47.254,00
25/6/2021	5,1400	-1,15%	5,2200	5,2200	5,1400	9.610	49.757,00
24/6/2021	5,2000	0,00%	5,1600	5,2600	5,1400	16.320	84.991,00
23/6/2021	5,2000	-0,76%	5,2400	5,2400	5,1600	37.680	196.018,00
22/6/2021	5,2400	0,77%	5,2400	5,2400	5,2000	4.036	21.040,00
18/6/2021	5,2000	0,00%	5,2000	5,2000	5,1400	6.593	34.183,00
17/6/2021	5,2000	0,00%	5,2000	5,2200	5,1000	32.209	166.638,00
16/6/2021	5,2000	0,00%	5,1000	5,2000	5,1000	7.000	36.004,00
15/6/2021	5,2000	1,56%	5,1200	5,2600	5,0600	29.972	154.935,00
14/6/2021	5,1200	0,00%	5,1000	5,1600	5,1000	6.909	35.380,00
11/6/2021	5,1200	0,00%	5,0600	5,1400	5,0600	20.627	105.675,00
10/6/2021	5,1200	0,00%	5,1200	5,1200	5,1000	3.975	20.319,00
09/6/2021	5,1200	-0,78%	5,1600	5,1600	5,0400	19.270	98.081,00
08/6/2021	5,1600	0,78%	5,1600	5,2000	5,1000	11.385	58.560,00
07/6/2021	5,1200	2,40%	5,0000	5,1600	5,0000	78.768	398.330,00
04/6/2021	5,0000	0,00%	5,0000	5,0400	4,9900	17.110	85.549,00
03/6/2021	5,0000	0,60%	4,9800	5,0400	4,9800	45.150	226.801,00
02/6/2021	4,9700	-0,20%	4,9800	5,0600	4,9700	12.040	60.029,00
01/6/2021	4,9800	0,40%	5,0000	5,1000	4,9700	6.423	32.253,00
31/5/2021	4,9600	-0,80%	4,9000	5,0000	4,9000	300	1.493,00
28/5/2021	5,0000	1,83%	5,0000	5,0400	4,9700	5.595	27.892,00
27/5/2021	4,9100	-1,60%	4,9800	5,0000	4,9000	7.645	37.969,00
26/5/2021	4,9900	1,01%	4,9900	4,9900	4,9400	152	754,00
25/5/2021	4,9400	-0,80%	5,0000	5,0000	4,9000	6.980	34.821,00
24/5/2021	4,9800	0,00%	5,0000	5,0000	4,9600	1.257	6.259,00
21/5/2021	4,9800	-0,40%	4,9300	4,9900	4,8800	3.803	18.715,00
20/5/2021	5,0000	0,40%	4,7300	5,0000	4,7300	5.937	29.558,00
19/5/2021	4,9800	-0,40%	4,9200	4,9900	4,9000	5.939	29.409,00
18/5/2021	5,0000	-1,19%	5,0800	5,0800	5,0000	23.781	119.121,00
17/5/2021	5,0600	0,40%	5,0400	5,1400	5,0000	21.236	106.987,00
14/5/2021	5,0400	1,82%	4,9600	5,0800	4,9100	31.575	157.948,00
13/5/2021	4,9500	-0,60%	5,0000	5,0400	4,9400	12.630	62.899,00
12/5/2021	4,9800	0,00%	5,0000	5,0800	4,9800	30.348	152.063,00
11/5/2021	4,9800	-2,35%	5,1400	5,1400	4,9700	20.055	100.602,00
10/5/2021	5,1000	2,82%	5,0000	5,1400	5,0000	32.796	166.630,00
07/5/2021	4,9600	1,85%	4,8300	4,9600	4,8000	12.224	59.212,00
06/5/2021	4,8700	-1,02%	4,9200	4,9500	4,8100	8.935	43.814,00
05/5/2021	4,9200	0,41%	4,9000	5,0400	4,8500	34.513	170.980,00
29/4/2021	4,9000	-0,20%	4,8900	4,9500	4,8200	9.660	47.202,00
28/4/2021	4,9100	0,20%	5,0000	5,0000	4,9000	4.220	20.766,00
27/4/2021	4,9000	-1,01%	4,9800	5,0000	4,8500	12.723	62.727,00
26/4/2021	4,9500	1,43%	4,9200	5,0400	4,9200	21.167	105.663,00
23/4/2021	4,8800	0,62%	4,8400	4,9200	4,8100	31.868	154.976,00
22/4/2021	4,8500	2,75%	4,7000	4,8500	4,6500	11.334	54.318,00
21/4/2021	4,7200	-1,46%	4,7900	4,8400	4,7200	5.918	28.250,00
20/4/2021	4,7900	-0,21%	4,8000	4,8900	4,7200	9.611	46.480,00
19/4/2021	4,8000	-1,64%	4,7700	4,9000	4,7500	22.387	107.382,00
16/4/2021	4,8800	1,24%	4,8200	4,9900	4,8200	72.963	359.369,00
15/4/2021	4,8200	2,77%	4,6500	4,8300	4,6300	28.599	135.725,00
14/4/2021	4,6900	0,64%	4,6200	4,6900	4,6200	18.031	84.149,00
13/4/2021	4,6600	-0,43%	4,6600	4,7000	4,6500	4.753	22.177,00
12/4/2021	4,6800	0,00%	4,6500	4,7000	4,6500	7.709	36.048,00
09/4/2021	4,6800	-0,64%	4,7100	4,7100	4,6300	5.537	25.866,00
08/4/2021	4,7100	2,17%	4,5900	4,7500	4,5500	21.999	103.296,00
07/4/2021	4,6100	0,00%	4,6200	4,6400	4,6000	3.150	14.541,00

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.%