Συνεχης ενημερωση

Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)

3,7900 €

0,0000 (0,00%)

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

Όγκος 15.268
Τζίρος 57.512 €
Πράξεις 45

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/1/2020	4,7900	0,21%	4,7600	4,8000	4,7600	3.552	17.028,38
16/1/2020	4,7800	-0,21%	4,7600	4,8000	4,7500	2.850	13.568,50
15/1/2020	4,7900	-0,21%	4,8000	4,8000	4,7500	8.404	40.335,04
14/1/2020	4,8000	0,21%	4,7900	4,8000	4,7900	893	4.285,51
13/1/2020	4,7900	0,84%	4,7300	4,8000	4,7200	3.715	17.789,91
10/1/2020	4,7500	-1,04%	4,7800	4,8000	4,7100	5.911	28.099,78
09/1/2020	4,8000	1,05%	4,7800	4,8100	4,7600	22.553	108.165,87
08/1/2020	4,7500	-1,04%	4,7500	4,7900	4,7000	2.460	11.691,22
07/1/2020	4,8000	0,00%	4,8000	4,8500	4,7800	10.571	50.786,20
03/1/2020	4,8000	0,00%	4,7900	4,8100	4,7700	3.815	18.285,14
02/1/2020	4,8000	0,21%	4,8000	4,8200	4,7600	11.572	55.540,97
31/12/2019	4,7900	0,84%	4,7800	4,7900	4,7100	195	926,00
30/12/2019	4,7500	0,00%	4,7500	4,8000	4,7500	12.052	57.477,40
27/12/2019	4,7500	-1,66%	4,8000	4,8200	4,7500	3.708	17.810,22
23/12/2019	4,8300	2,11%	4,7300	4,8600	4,7300	26.824	129.577,99
20/12/2019	4,7300	-1,46%	4,7300	4,7300	4,7300	100	473,00
19/12/2019	4,8000	0,00%	4,8000	4,8000	4,7300	2.858	13.707,02
18/12/2019	4,8000	0,21%	4,7900	4,8700	4,7900	19.549	94.008,91
17/12/2019	4,7900	0,63%	4,7800	4,8000	4,7300	14.095	67.414,06
16/12/2019	4,7600	1,28%	4,7800	4,8000	4,6400	4.361	20.755,80
13/12/2019	4,7000	-0,42%	4,6500	4,7000	4,6400	3.842	17.957,94
12/12/2019	4,7200	0,00%	4,7200	4,7400	4,6700	588	2.774,26
11/12/2019	4,7200	1,07%	4,6800	4,7800	4,6000	6.402	29.730,79
10/12/2019	4,6700	-0,64%	4,7000	4,7400	4,6700	710	3.334,00
09/12/2019	4,7000	-1,88%	4,7300	4,7900	4,7000	1.787	8.415,30
06/12/2019	4,7900	0,00%	4,7900	4,7900	4,7900	380	1.820,20
05/12/2019	4,7900	-0,21%	4,8000	4,8600	4,7600	1.480	7.088,78
04/12/2019	4,8000	-0,62%	4,8300	4,8300	4,7900	3.690	17.720,93
03/12/2019	4,8300	0,84%	4,8300	4,8300	4,8300	142	685,86
02/12/2019	4,7900	-1,03%	4,7900	4,8500	4,7800	6.562	31.480,46
29/11/2019	4,8400	0,83%	4,8900	4,8900	4,8000	7.176	34.777,48
28/11/2019	4,8000	-0,41%	4,8300	4,8300	4,8000	6.084	29.280,53
27/11/2019	4,8200	-0,82%	4,9300	4,9300	4,8200	1.590	7.681,12
26/11/2019	4,8600	-0,21%	4,9300	4,9400	4,8600	1.655	8.053,30
25/11/2019	4,8700	-0,81%	4,9400	4,9400	4,8700	911	4.445,31
22/11/2019	4,9100	0,61%	4,9000	4,9400	4,8600	381	1.872,59
21/11/2019	4,8800	-1,01%	4,9300	4,9300	4,8700	4.969	24.251,97
20/11/2019	4,9300	-0,20%	4,9400	5,0000	4,8500	5.193	25.571,94
19/11/2019	4,9400	1,65%	4,8600	4,9400	4,8600	7.011	34.632,66
18/11/2019	4,8600	-2,61%	4,8500	4,9200	4,8400	3.550	17.301,54
15/11/2019	4,9900	-0,20%	4,9100	4,9900	4,8400	720	3.531,38
14/11/2019	5,0000	0,20%	4,9000	5,0000	4,8700	7.654	37.761,32
13/11/2019	4,9900	0,20%	4,9900	4,9900	4,9900	120	598,80
12/11/2019	4,9800	1,43%	4,8400	5,0000	4,8300	560	2.754,70
11/11/2019	4,9100	0,20%	4,9000	4,9100	4,9000	5.548	27.185,40
08/11/2019	4,9000	0,00%	4,9100	4,9100	4,9000	200	980,10
07/11/2019	4,9000	0,62%	4,9000	5,0000	4,9000	1.270	6.259,10
06/11/2019	4,8700	-0,20%	4,8700	4,8700	4,8700	600	2.922,00
05/11/2019	4,8800	0,00%	4,8800	4,8800	4,8600	2.600	12.678,10
04/11/2019	4,8800	-0,41%	4,9100	4,9900	4,8700	8.670	42.260,30
01/11/2019	4,9000	0,00%	4,9000	4,9600	4,9000	2.233	10.963,45
31/10/2019	4,9000	0,00%	4,9000	4,9000	4,9000		,00
30/10/2019	4,9000	-2,00%	5,0600	5,0600	4,8900	3.847	18.908,70
29/10/2019	5,0000	-1,96%	5,0000	5,0000	5,0000	23	115,00
25/10/2019	5,1000	3,24%	4,9400	5,1000	4,9000	480	2.394,08
24/10/2019	4,9400	-1,20%	5,0600	5,0600	4,9400	5.100	25.294,72
23/10/2019	5,0000	-1,19%	5,0400	5,0600	5,0000	3.101	15.582,20
22/10/2019	5,0600	1,20%	4,9100	5,0600	4,9000	982	4.902,37
21/10/2019	5,0000	2,04%	5,0000	5,0000	4,9100	410	2.027,00
18/10/2019	4,9000	-1,61%	4,9000	5,0000	4,9000	2.524	12.407,70
17/10/2019	4,9800	0,00%	4,9800	4,9800	4,9800		,00
16/10/2019	4,9800	0,40%	4,9000	5,0000	4,9000	14.499	72.472,55
15/10/2019	4,9600	-1,98%	4,9700	4,9700	4,9600	400	1.984,21
14/10/2019	5,0600	0,00%	5,0600	5,0600	5,0600		,00
11/10/2019	5,0600	2,02%	5,0600	5,0600	4,9300	1.021	5.124,65
10/10/2019	4,9600	0,61%	5,0400	5,0600	4,8800	3.076	15.202,42
09/10/2019	4,9300	0,61%	5,0000	5,0000	4,9300	512	2.547,16
08/10/2019	4,9000	-0,81%	4,9100	4,9800	4,8900	7.307	35.817,03
07/10/2019	4,9400	-1,20%	4,9200	4,9700	4,9000	3.756	18.505,42
04/10/2019	5,0000	-1,19%	5,0600	5,0600	4,9100	3.516	17.514,68
03/10/2019	5,0600	0,40%	5,0000	5,0600	4,9200	19.614	97.370,72
02/10/2019	5,0400	-0,79%	5,0600	5,0600	4,9000	109.252	550.930,68
01/10/2019	5,0800	-1,17%	5,2000	5,2000	5,0800	1.877	9.637,80
30/9/2019	5,1400	-2,28%	5,1200	5,1400	5,1000	9.473	48.329,52
27/9/2019	5,2600	0,00%	5,2200	5,3000	5,2000	7.928	41.758,42
26/9/2019	5,2600	1,15%	5,2200	5,2800	5,2000	1.992	10.423,60
25/9/2019	5,2000	1,96%	5,0400	5,2000	5,0200	94.896	484.191,34
24/9/2019	5,1000	-0,39%	5,1200	5,2000	5,1000	20.388	104.242,16
23/9/2019	5,1200	0,00%	5,0800	5,1400	5,0600	7.090	36.163,46
20/9/2019	5,1200	1,59%	5,0400	5,1400	5,0400	7.051	35.803,14
19/9/2019	5,0400	0,40%	5,0200	5,1000	5,0200	3.085	15.505,26
18/9/2019	5,0200	0,00%	5,0400	5,0400	5,0000	2.425	12.175,40
17/9/2019	5,0200	-1,57%	5,0600	5,0800	5,0000	1.855	9.312,78
16/9/2019	5,1000	-0,78%	5,1800	5,1800	5,0000	948	4.809,40
13/9/2019	5,1400	0,39%	5,1000	5,1400	5,0200	3.094	15.718,04
12/9/2019	5,1200	0,39%	5,1000	5,1200	5,0200	2.048	10.433,10
11/9/2019	5,1000	0,00%	5,1000	5,1000	5,1000	1.350	6.885,00
10/9/2019	5,1000	0,00%	5,0800	5,1000	5,0400	440	2.230,62
09/9/2019	5,1000	-1,54%	5,2000	5,2000	5,0600	955	4.877,90
06/9/2019	5,1800	0,00%	5,1200	5,2000	5,1200	6.116	31.610,32
05/9/2019	5,1800	-0,38%	5,1800	5,2000	5,1000	7.318	37.705,26
04/9/2019	5,2000	1,56%	5,1000	5,2000	5,0200	1.421	7.224,96
03/9/2019	5,1200	-1,54%	5,1200	5,2000	5,1200	2.613	13.581,76
02/9/2019	5,2000	0,00%	5,1200	5,2000	5,1000	1.611	8.289,32
30/8/2019	5,2000	0,39%	5,1800	5,2200	5,1800	56.200	292.299,86
29/8/2019	5,1800	1,97%	5,2000	5,2000	5,1000	43.043	222.849,50
28/8/2019	5,0800	-2,31%	5,2000	5,2000	5,0200	4.338	22.287,32
27/8/2019	5,2000	0,00%	5,1800	5,2000	5,1800	750	3.897,00
26/8/2019	5,2000	1,17%	5,0400	5,2400	5,0200	1.080	5.555,64
23/8/2019	5,1400	-1,15%	5,2600	5,3800	5,0800	3.710	19.336,68
22/8/2019	5,2000	2,36%	5,1200	5,2000	5,1200	1.287	6.659,26
21/8/2019	5,0800	0,00%	5,0800	5,1800	5,0400	3.107	15.832,14
20/8/2019	5,0800	0,00%	5,1600	5,1600	5,0800	2.581	13.144,40
19/8/2019	5,0800	-1,55%	5,1000	5,1600	5,0000	10.288	52.319,74
16/8/2019	5,1600	0,39%	5,0000	5,2200	5,0000	819	4.229,90
14/8/2019	5,1400	0,39%	5,1800	5,2200	4,9800	3.890	19.750,14
13/8/2019	5,1200	-0,39%	5,0000	5,1200	4,9600	4.260	21.504,76
12/8/2019	5,1400	0,39%	5,1200	5,2000	5,0200	8.470	43.257,98
09/8/2019	5,1200	-4,83%	5,2200	5,2400	5,1000	4.340	22.169,20
08/8/2019	5,3800	-0,37%	5,3800	5,3800	5,1400	2.075	11.150,70
07/8/2019	5,4000	0,00%	5,4200	5,5000	5,3400	12.364	66.576,34
06/8/2019	5,4000	0,00%	5,4200	5,4800	5,3600	10.556	56.767,90
05/8/2019	5,4000	-2,88%	5,5600	5,5600	5,4000	8.892	48.347,12
02/8/2019	5,5600	-1,77%	5,6200	5,6400	5,5000	2.492	13.936,90
01/8/2019	5,6600	0,71%	5,5800	5,6600	5,4400	2.498	13.971,18
31/7/2019	5,6200	4,46%	5,4400	5,7000	5,3400	25.528	142.069,16
30/7/2019	5,3800	0,00%	5,4000	5,4000	5,3200	8.011	43.015,00
29/7/2019	5,3800	2,67%	5,2000	5,4200	5,2000	12.972	69.324,90
26/7/2019	5,2400	2,75%	5,1000	5,2400	5,1000	12.175	62.429,82
25/7/2019	5,1000	4,08%	5,0000	5,1000	5,0000	12.117	61.174,94
24/7/2019	4,9000	-2,00%	5,0000	5,0000	4,8500	4.945	24.418,92
23/7/2019	5,0000	-1,19%	5,0600	5,0600	4,9500	2.423	12.192,40
22/7/2019	5,0600	2,22%	4,9400	5,0600	4,9400	7.178	35.933,66
19/7/2019	4,9500	-0,60%	4,9800	4,9800	4,9500	1.750	8.698,00
18/7/2019	4,9800	-0,40%	4,9900	5,0000	4,9400	4.461	22.199,82
17/7/2019	5,0000	0,60%	4,9700	5,0000	4,9600	1.806	8.998,76
16/7/2019	4,9700	-0,60%	5,0000	5,0400	4,9700	3.997	19.996,53
15/7/2019	5,0000	0,40%	5,0000	5,0200	5,0000	4.177	20.926,24
12/7/2019	4,9800	-0,80%	4,8500	5,0000	4,8400	7.231	35.829,60
11/7/2019	5,0200	0,40%	5,0000	5,0800	4,9500	5.848	29.364,98
10/7/2019	5,0000	0,40%	4,8500	5,0000	4,8500	6.399	31.797,45
09/7/2019	4,9800	-0,20%	5,0000	5,0200	4,9300	103.187	508.987,38
08/7/2019	4,9900	0,20%	4,7100	5,0600	4,7000	19.420	96.876,69
05/7/2019	4,9800	0,00%	4,9000	5,0000	4,9000	2.127	10.538,25
04/7/2019	4,9800	-1,19%	5,0000	5,0000	4,9000	4.141	20.612,70
03/7/2019	5,0400	0,80%	4,9800	5,0800	4,9800	21.712	109.110,95
02/7/2019	5,0000	1,21%	4,9000	5,0400	4,9000	12.206	60.926,87
01/7/2019	4,9400	1,02%	4,9000	4,9500	4,8100	3.649	17.918,60
28/6/2019	4,8900	0,62%	4,9000	4,9600	4,8600	5.499	27.069,53
27/6/2019	4,8600	0,62%	4,7900	4,9200	4,7900	11.099	53.568,28
26/6/2019	4,8300	3,21%	4,7300	4,8400	4,6800	21.892	104.845,63
25/6/2019	4,6800	0,65%	4,6000	4,7500	4,6000	8.529	39.877,28
24/6/2019	4,6500	-0,21%	4,6600	4,6700	4,6500	1.685	7.853,83
21/6/2019	4,6600	-0,21%	4,5600	4,6600	4,5600	490	2.280,50
20/6/2019	4,6700	0,00%	4,6600	4,6700	4,6600	10.540	49.216,00
19/6/2019	4,6700	0,21%	4,6600	4,6700	4,6300	3.229	15.042,23
18/6/2019	4,6600	-0,21%	4,6700	4,6700	4,6600	1.625	7.586,25
14/6/2019	4,6700	-0,21%	4,6700	4,6700	4,6700	1.580	7.378,60
13/6/2019	4,6800	0,00%	4,6400	4,6900	4,6200	16.359	76.490,34
12/6/2019	4,6800	0,00%	4,6800	4,7000	4,6300	13.267	62.120,06
11/6/2019	4,6800	-0,43%	4,6800	4,7000	4,6100	4.289	20.023,00
10/6/2019	4,7000	1,51%	4,6900	4,7300	4,6000	3.765	17.577,23
07/6/2019	4,6300	-0,22%	4,6400	4,6500	4,5000	3.996	18.511,11
06/6/2019	4,6400	0,87%	4,6400	4,6500	4,5400	2.030	9.408,05
05/6/2019	4,6000	-0,86%	4,6000	4,6500	4,5000	1.172	5.351,85
04/6/2019	4,6400	-0,22%	4,6500	4,6500	4,5000	13.773	63.825,49
03/6/2019	4,6500	1,31%	4,5200	4,6800	4,5200	30.227	140.153,22
31/5/2019	4,5900	2,91%	4,4700	4,5900	4,3800	15.552	70.348,55
30/5/2019	4,4600	1,83%	4,4400	4,5000	4,3800	4.764	21.169,51
29/5/2019	4,3800	-0,90%	4,3700	4,4700	4,3500	4.311	18.960,21
28/5/2019	4,4200	-0,90%	4,4200	4,4900	4,4200	3.093	13.731,05
27/5/2019	4,4600	4,45%	4,4400	4,5500	4,3500	9.641	42.769,95
24/5/2019	4,2700	-0,23%	4,2700	4,2700	4,2700	500	2.135,00
23/5/2019	4,2800	0,00%	4,2800	4,2800	4,2800		,00
22/5/2019	4,2800	0,00%	4,3500	4,3500	4,2800	985	4.216,45
21/5/2019	4,2800	0,94%	4,2800	4,2900	4,2800	210	898,90
20/5/2019	4,2400	-0,24%	4,3600	4,3600	4,2300	796	3.410,09
17/5/2019	4,2500	-0,47%	4,2800	4,3000	4,2000	5.725	24.142,99
16/5/2019	4,2700	0,23%	4,2300	4,3000	4,2000	2.947	12.524,09
15/5/2019	4,2600	-1,84%	4,3400	4,3400	4,2400	3.797	16.217,37
14/5/2019	4,3400	0,00%	4,3400	4,3400	4,3400	500	2.170,00
13/5/2019	4,3400	0,46%	4,3000	4,3500	4,3000	475	2.049,95
10/5/2019	4,3200	1,17%	4,3400	4,3500	4,2600	1.712	7.360,82
09/5/2019	4,2700	-0,23%	4,2700	4,3000	4,2600	6.805	29.048,94
08/5/2019	4,2800	-2,28%	4,3800	4,3800	4,2800	1.010	4.325,00
07/5/2019	4,3800	3,55%	4,2500	4,4200	4,2500	33.715	147.642,24
06/5/2019	4,2300	-2,76%	4,3500	4,3500	4,2000	16.583	70.544,00
03/5/2019	4,3500	-1,36%	4,4100	4,4100	4,3400	6.070	26.551,45
02/5/2019	4,4100	0,23%	4,4000	4,4700	4,3800	7.378	32.453,12
30/4/2019	4,4000	-0,90%	4,4500	4,4500	4,3700	2.499	10.986,00
25/4/2019	4,4400	0,91%	4,4000	4,4500	4,3800	9.064	40.012,00
24/4/2019	4,4000	-2,22%	4,5500	4,5500	4,3800	9.692	42.901,00
23/4/2019	4,5000	-3,23%	4,6300	4,6300	4,4800	26.493	119.457,00
18/4/2019	4,6500	-1,06%	4,7000	4,7800	4,6000	4.911	23.073,00
17/4/2019	4,7000	1,08%	4,6700	4,7000	4,6700	1.601	7.519,00
16/4/2019	4,6500	0,22%	4,6500	4,7200	4,6500	6.410	29.848,00
15/4/2019	4,6400	-0,43%	4,5800	4,6600	4,5700	3.271	15.151,00
12/4/2019	4,6600	0,87%	4,5000	4,6700	4,5000	4.415	20.172,00
11/4/2019	4,6200	1,09%	4,5900	4,7000	4,5900	1.561	7.281,00
10/4/2019	4,5700	0,00%	4,5700	4,5700	4,5700	50	228,00
09/4/2019	4,5700	-2,77%	4,5500	4,7000	4,5500	2.853	13.086,00
08/4/2019	4,7000	1,51%	4,6000	4,7000	4,5200	4.539	21.138,00
05/4/2019	4,6300	1,76%	4,5200	4,6500	4,5000	5.937	27.294,00
04/4/2019	4,5500	0,89%	4,4700	4,5500	4,4700	2.624	11.787,00
03/4/2019	4,5100	0,45%	4,4700	4,5400	4,4700	4.924	22.222,00
02/4/2019	4,4900	1,35%	4,4200	4,5100	4,4200	3.907	17.527,00
01/4/2019	4,4300	-1,34%	4,5000	4,5000	4,3800	9.217	41.096,00
29/3/2019	4,4900	0,22%	4,5000	4,5000	4,4100	12.516	56.036,00
28/3/2019	4,4800	0,45%	4,4800	4,4800	4,4500	360	1.609,00
27/3/2019	4,4600	-0,89%	4,5500	4,5500	4,4200	1.833	8.174,00
26/3/2019	4,5000	0,00%	4,5000	4,5300	4,4000	784	3.474,00
22/3/2019	4,5000	-1,10%	4,5500	4,5600	4,5000	1.740	7.891,00
21/3/2019	4,5500	0,00%	4,5500	4,5500	4,4900	1.910	8.652,00
20/3/2019	4,5500	0,00%	4,5400	4,5500	4,5000	962	4.351,00
19/3/2019	4,5500	0,22%	4,5500	4,5500	4,5200	1.111	5.052,00
18/3/2019	4,5400	-0,66%	4,5600	4,5600	4,4500	3.093	13.940,00
15/3/2019	4,5700	2,24%	4,5000	4,5700	4,5000	173	786,00
14/3/2019	4,4700	-0,22%	4,5000	4,5000	4,4700	450	2.017,00
13/3/2019	4,4800	1,82%	4,4200	4,4900	4,4000	1.240	5.465,00
12/3/2019	4,4000	-0,68%	4,4600	4,4600	4,4000	1.090	4.846,00
08/3/2019	4,4300	-1,56%	4,4300	4,4300	4,4300	110	487,00
07/3/2019	4,5000	0,67%	4,4700	4,5000	4,4200	1.458	6.535,00
06/3/2019	4,4700	0,00%	4,5000	4,5700	4,4600	3.006	13.470,00
05/3/2019	4,4700	-2,83%	4,6000	4,6000	4,4700	1.110	4.976,00
04/3/2019	4,6000	4,31%	4,4200	4,6000	4,4000	36.301	166.838,00
01/3/2019	4,4100	-1,12%	4,5000	4,5000	4,4000	1.260	5.629,00
28/2/2019	4,4600	0,00%	4,4500	4,5000	4,3700	2.159	9.554,00
27/2/2019	4,4600	0,22%	4,4500	4,4800	4,4000	956	4.236,00
26/2/2019	4,4500	0,00%	4,4000	4,5000	4,4000	764	3.409,00
25/2/2019	4,4500	1,60%	4,4800	4,5000	4,4500	1.945	8.678,00
22/2/2019	4,3800	-1,35%	4,4400	4,4500	4,3800	2.272	10.053,00
21/2/2019	4,4400	-1,33%	4,4800	4,4800	4,4300	1.030	4.591,00
20/2/2019	4,5000	-1,10%	4,5000	4,5000	4,5000	1.843	8.293,00
19/2/2019	4,5500	1,11%	4,5500	4,5500	4,5500	350	1.592,00
18/2/2019	4,5000	0,67%	4,5000	4,5000	4,4600	409	1.832,00
15/2/2019	4,4700	0,45%	4,4500	4,5000	4,4500	493	2.203,90
14/2/2019	4,4500	-1,55%	4,4300	4,5300	4,4100	1.651	7.337,99
13/2/2019	4,5200	1,35%	4,5400	4,5500	4,5000	1.968	8.928,65
12/2/2019	4,4600	-0,89%	4,5000	4,5300	4,4500	752	3.356,00
11/2/2019	4,5000	0,00%	4,5400	4,5400	4,4500	1.016	4.553,83
08/2/2019	4,5000	0,67%	4,4700	4,5000	4,4100	5.282	23.571,36
07/2/2019	4,4700	0,00%	4,4700	4,4900	4,4600	835	3.733,15
06/2/2019	4,4700	3,00%	4,3200	4,4900	4,3200	2.675	11.827,63
05/2/2019	4,3400	0,46%	4,3700	4,4000	4,3300	2.959	12.890,54
04/2/2019	4,3200	-0,92%	4,2900	4,3600	4,2800	3.192	13.765,71
01/2/2019	4,3600	-2,24%	4,3800	4,3900	4,3400	171	745,76
31/1/2019	4,4600	1,36%	4,4700	4,4700	4,2900	1.486	6.463,75
30/1/2019	4,4000	-1,12%	4,4000	4,4000	4,3900	1.070	4.707,60
29/1/2019	4,4500	1,60%	4,3900	4,4500	4,3900	5.767	25.441,73
28/1/2019	4,3800	0,46%	4,3800	4,3900	4,3600	1.065	4.664,80
25/1/2019	4,3600	1,63%	4,3600	4,3700	4,2600	990	4.299,24
24/1/2019	4,2900	-0,46%	4,3400	4,3400	4,2800	1.312	5.632,08
23/1/2019	4,3100	0,23%	4,3000	4,3400	4,2900	2.548	10.974,68
22/1/2019	4,3000	0,00%	4,3000	4,3400	4,3000	1.262	5.444,60
21/1/2019	4,3000	2,38%	4,2800	4,3000	4,2200	2.080	8.927,96
18/1/2019	4,2000	-2,33%	4,3000	4,3000	4,2000	1.967	8.358,61
17/1/2019	4,3000	3,61%	4,2400	4,3000	4,2400	2.935	12.561,28
16/1/2019	4,1500	0,24%	4,1800	4,2500	4,1400	1.070	4.471,78
15/1/2019	4,1400	-2,13%	4,2500	4,2500	4,1400	3.020	12.702,46
14/1/2019	4,2300	1,20%	4,2500	4,2500	4,1400	2.457	10.277,59
11/1/2019	4,1800	-1,18%	4,2500	4,2500	4,1800	2.727	11.502,65
10/1/2019	4,2300	-0,47%	4,2500	4,2500	4,2200	2.280	9.646,03
09/1/2019	4,2500	0,00%	4,2500	4,2500	4,2500	1.324	5.627,00
08/1/2019	4,2500	-0,47%	4,2700	4,2700	4,2400	2.309	9.814,83
07/1/2019	4,2700	0,47%	4,3000	4,3000	4,2600	1.160	4.967,52
04/1/2019	4,2500	0,00%	4,2500	4,3500	4,2200	3.594	15.356,94
03/1/2019	4,2500	0,00%	4,2000	4,3700	4,2000	20.291	86.667,83
02/1/2019	4,2500	-4,28%	4,4100	4,4100	4,2500	10.168	43.235,08
31/12/2018	4,4400	3,26%	4,2500	4,4400	4,2500	2.000	8.692,00
28/12/2018	4,3000	-0,23%	4,3000	4,3000	4,2500	527	2.263,00
27/12/2018	4,3100	1,17%	4,4600	4,4600	4,2700	5.138	22.146,00
21/12/2018	4,2600	-0,93%	4,3000	4,3000	4,2500	1.725	7.345,00
20/12/2018	4,3000	0,47%	4,2700	4,3000	4,2500	5.240	22.384,00
19/12/2018	4,2800	0,71%	4,2000	4,2800	4,2000	2.893	12.206,00
18/12/2018	4,2500	-0,47%	4,2400	4,2600	4,2200	1.855	7.878,00
17/12/2018	4,2700	0,23%	4,2500	4,3300	4,2500	4.350	18.490,00
14/12/2018	4,2600	0,00%	4,2600	4,2600	4,1600	3.062	12.999,00
13/12/2018	4,2600	0,00%	4,2600	4,2600	4,2600	14	59,00
12/12/2018	4,2600	0,71%	4,2300	4,2600	4,2300	787	3.340,00
11/12/2018	4,2300	0,00%	4,2400	4,2500	4,2000	751	3.174,00
10/12/2018	4,2300	0,48%	4,2300	4,2300	4,2300	300	1.269,00
07/12/2018	4,2100	0,24%	4,2000	4,2200	4,2000	624	2.623,00
06/12/2018	4,2000	-0,47%	4,2000	4,2100	4,1500	1.485	6.196,00
05/12/2018	4,2200	-0,71%	4,1800	4,2200	4,1800	13	54,00
04/12/2018	4,2500	-0,93%	4,1800	4,2500	4,1800	1.036	4.351,00
03/12/2018	4,2900	2,88%	4,1800	4,2900	4,1700	4.972	21.037,00
30/11/2018	4,1700	0,00%	4,1500	4,1700	4,1100	606	2.522,00
29/11/2018	4,1700	0,00%	4,1700	4,1700	4,1500	213	887,00
28/11/2018	4,1700	0,00%	4,1600	4,1700	4,1600	177	737,00
27/11/2018	4,1700	0,00%	4,1600	4,1700	4,1000	252	1.036,00
26/11/2018	4,1700	0,24%	4,1600	4,1700	4,1600	1.777	7.404,00
23/11/2018	4,1600	1,96%	4,1000	4,2300	4,0600	7.749	32.659,00
22/11/2018	4,0800	0,25%	4,0800	4,1200	4,0800	3.946	16.099,00
21/11/2018	4,0700	-2,40%	4,1900	4,1900	4,0700	4.569	18.630,00
20/11/2018	4,1700	-1,18%	4,2100	4,2200	4,1200	1.308	5.441,00
19/11/2018	4,2200	0,48%	4,2200	4,2200	4,1600	959	3.992,00
16/11/2018	4,2000	0,00%	4,2100	4,2200	4,1600	734	3.066,00
15/11/2018	4,2000	-0,24%	4,2300	4,2400	4,1600	1.388	5.861,00
14/11/2018	4,2100	0,24%	4,0900	4,2300	4,0400	2.729	11.268,00
13/11/2018	4,2000	-0,71%	4,1700	4,2200	4,1700	569	2.393,00
12/11/2018	4,2300	0,24%	4,2500	4,2500	4,1700	2.304	9.676,00
09/11/2018	4,2200	0,00%	4,2400	4,2700	4,2000	2.215	9.422,00
08/11/2018	4,2200	-0,24%	4,2200	4,2200	4,1400	226	945,00
07/11/2018	4,2300	-0,24%	4,2000	4,2300	4,1200	1.005	4.177,00
06/11/2018	4,2400	1,68%	4,1800	4,2400	4,0700	2.718	11.255,00
05/11/2018	4,1700	1,71%	4,1400	4,2000	4,0200	15.167	62.420,00
02/11/2018	4,1000	0,00%	4,1900	4,2300	4,0000	12.725	51.487,00
01/11/2018	4,1000	-3,76%	4,2600	4,2800	4,1000	6.068	25.107,00
31/10/2018	4,2600	1,43%	4,2600	4,2600	4,2600	5	21,00
30/10/2018	4,2000	0,00%	4,2100	4,2600	4,1400	120	502,00

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
ΑΑΑΚ	6,5000	6,56 %	0,4000	3
ΣΙΔΜΑ	2,0100	6,35 %	0,1200	16.100
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΜΑΘΙΟ	0,8750	4,17 %	0,0350	2.081
ΦΟΥΝΤΛ	1,4250	4,01 %	0,0550	21.750
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105
ΕΛΧΑ	4,7950	3,12 %	0,1450	239.195

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
ΦΡΙΓΟ	0,4260	-3,18 %	-0,0140	49.054
ΜΕΒΑ	9,4000	-3,09 %	-0,3000	86
ΜΙΓ	3,7000	-2,63 %	-0,1000	3.740
ΙΝΤΕΚ	6,3200	-2,62 %	-0,1700	73.216
ΛΑΜΨΑ	44,6000	-2,62 %	-1,2000	135
ΣΑΝΜΕΖΖ	0,1960	-2,24 %	-0,0045	25.041
ΕΛΤΟΝ	1,9900	-1,97 %	-0,0400	37.654

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3210	-0,16 %	-0,0070	27.940.570
ΠΕΙΡ	8,8140	0,43 %	0,0380	26.189.554
ΕΤΕ	15,5500	-0,64 %	-0,1000	18.697.355
MTLN	47,4400	2,46 %	1,1400	18.590.056
ΑΛΦΑ	4,2010	0,07 %	0,0030	17.811.919
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	0,4800	9.602.117
ΔΕΗ	20,4200	3,08 %	0,6100	8.512.276
ΟΠΑΠ	17,5000	2,58 %	0,4400	8.227.460
ΜΟΗ	34,2400	1,24 %	0,4200	4.928.666
ΜΠΕΛΑ	25,3400	0,56 %	0,1400	4.495.905

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,3210	-0,16 %	6.450.921	27,94εκ.
ΑΛΦΑ	4,2010	0,07 %	4.217.104	17,81εκ.
ΠΕΙΡ	8,8140	0,43 %	2.966.178	26,19εκ.
BYLOT	1,0260	-0,39 %	1.481.775	1,53εκ.
ΕΤΕ	15,5500	-0,64 %	1.193.738	18,70εκ.
ΟΠΑΠ	17,5000	2,58 %	474.729	8,23εκ.
OPTIMA	8,5900	2,51 %	422.191	3,66εκ.
CREDIA	1,4960	-0,40 %	421.266	629,2χιλ.
ΔΕΗ	20,4200	3,08 %	421.138	8,51εκ.
MTLN	47,4400	2,46 %	393.939	18,59εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,2800	-0,32 %	218.718	1,02 %
YKNOT	2,1600	1,41 %	74.361	0,98 %
ΓΕΚΤΕΡΝΑ	33,5000	1,45 %	286.795	0,28 %
MTLN	47,4400	2,46 %	393.939	0,28 %
ΠΕΙΡ	8,8140	0,43 %	2.966.178	0,24 %
ΑΒΑΞ	3,4200	-1,16 %	320.706	0,22 %
ΒΙΟΚΑ	1,8800	2,17 %	50.845	0,21 %
OPTIMA	8,5900	2,51 %	422.191	0,19 %
ΑΛΦΑ	4,2010	0,07 %	4.217.104	0,18 %
EIS	1,8900	0,43 %	27.909	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	2,0100	6,35 %	16.100	7,94 %
ΜΑΘΙΟ	0,8750	4,17 %	2.081	6,55 %
ΤΡΑΣΤΟΡ	1,3300	1,53 %	3.542	6,11 %
ΔΑΑ	11,6700	2,55 %	93.151	5,71 %
ΓΚΜΕΖΖ	0,4945	-0,90 %	13.135	5,51 %
TREK	3,1700	0,32 %	750	5,38 %
YKNOT	2,1600	1,41 %	74.361	5,16 %
ΟΤΟΕΛ	13,1000	2,02 %	40.726	5,14 %
ΕΛΛΑΚΤΩΡ	1,4260	0,28 %	146.756	5,06 %
OPTIMA	8,5900	2,51 %	422.191	4,89 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%