Συνεχης ενημερωση

Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)

7,8600 €

0,0000 (0,00%)

Άνοιγμα 7,9000
Υψηλό 7,9900
Χαμηλό 7,8000

Όγκος 27.687
Τζίρος 218.116 €
Πράξεις 187

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/5/2022	7,0500	0,71%	7,0400	7,1700	6,9400	69.168	486.896,53
24/5/2022	7,0000	-0,71%	6,9700	7,0900	6,9700	16.712	117.432,89
23/5/2022	7,0500	0,57%	6,9800	7,0800	6,9800	17.197	120.876,28
20/5/2022	7,0100	-0,28%	7,0700	7,1100	7,0100	16.909	119.739,17
19/5/2022	7,0300	-1,68%	6,9300	7,0900	6,9300	72.541	508.611,29
18/5/2022	7,1500	0,70%	6,9600	7,1600	6,9600	121.948	867.288,99
17/5/2022	7,1000	0,71%	6,9500	7,1500	6,9500	60.852	431.313,51
16/5/2022	7,0500	-0,56%	7,0900	7,1300	6,9500	36.903	259.182,77
13/5/2022	7,0900	-0,14%	7,1900	7,1900	7,0300	20.299	143.795,46
12/5/2022	7,1000	0,00%	6,9300	7,1500	6,9100	66.231	466.504,35
11/5/2022	7,1000	0,14%	7,1600	7,1600	7,0300	87.895	623.520,31
10/5/2022	7,0900	1,29%	6,8600	7,1900	6,8600	71.214	504.312,45
09/5/2022	7,0000	0,00%	6,9600	7,1100	6,7400	68.597	476.057,73
06/5/2022	7,0000	-2,10%	6,9300	7,1400	6,9300	108.576	766.139,02
05/5/2022	7,1500	0,85%	7,1500	7,1900	7,0100	45.569	325.401,98
04/5/2022	7,0900	1,29%	7,0100	7,1600	7,0000	42.408	300.709,25
03/5/2022	7,0000	-1,96%	7,1000	7,1000	6,9200	34.182	238.693,58
29/4/2022	7,1400	2,00%	7,0200	7,1600	6,9800	42.066	298.425,98
28/4/2022	7,0000	0,29%	7,0000	7,1000	6,9500	55.054	386.802,28
27/4/2022	6,9800	-2,65%	6,9700	7,1800	6,9600	32.138	226.175,79
26/4/2022	7,1700	-0,97%	7,0600	7,2100	7,0100	34.423	245.010,14
21/4/2022	7,2400	1,12%	7,2000	7,3100	7,1300	29.718	215.111,96
20/4/2022	7,1600	0,42%	7,1300	7,2400	7,0700	33.894	242.917,29
19/4/2022	7,1300	0,14%	7,1200	7,1500	6,9800	30.527	216.194,85
14/4/2022	7,1200	0,14%	7,1600	7,2000	7,0300	25.523	181.598,96
13/4/2022	7,1100	0,57%	7,0700	7,1700	7,0600	25.345	180.672,05
12/4/2022	7,0700	-1,81%	7,0300	7,2200	7,0300	22.046	157.788,86
11/4/2022	7,2000	1,55%	7,1000	7,2200	7,0000	23.475	167.111,75
08/4/2022	7,0900	1,87%	7,0000	7,1100	6,9900	18.121	128.110,03
07/4/2022	6,9600	0,87%	6,9000	7,0300	6,8600	27.412	189.838,36
06/4/2022	6,9000	-0,72%	6,9900	7,0000	6,9000	13.263	92.472,52
05/4/2022	6,9500	0,00%	6,9200	7,0800	6,9200	25.958	181.319,24
04/4/2022	6,9500	0,00%	6,9400	6,9800	6,9000	30.935	214.893,76
01/4/2022	6,9500	1,31%	6,9200	7,0700	6,8700	31.630	221.088,11
31/3/2022	6,8600	-2,00%	7,0000	7,1100	6,8600	43.219	301.009,45
30/3/2022	7,0000	-0,43%	7,1200	7,1200	6,9500	37.397	262.384,70
29/3/2022	7,0300	1,15%	6,9900	7,1800	6,9700	40.156	283.426,29
28/3/2022	6,9500	2,96%	6,7500	7,0300	6,7500	20.494	143.141,79
25/3/2022	6,7500	0,00%	6,9400	7,0000	6,7500	45.657	312.343,59
24/3/2022	6,7500	-2,74%	6,9400	7,0000	6,7500	45.657	312.343,59
23/3/2022	6,9400	1,46%	6,9700	7,1400	6,9100	40.505	283.509,84
22/3/2022	6,8400	1,18%	6,8500	6,9000	6,7100	11.224	76.655,86
21/3/2022	6,7600	-2,17%	6,8300	6,9700	6,7200	28.899	198.170,74
18/3/2022	6,9100	0,00%	6,8600	6,9100	6,7700	77.226	531.040,12
17/3/2022	6,9100	-1,43%	7,0400	7,0400	6,8500	27.697	191.263,82
16/3/2022	7,0100	3,70%	6,8500	7,0100	6,7500	36.603	252.889,42
15/3/2022	6,7600	1,20%	6,6900	6,7600	6,6100	37.802	252.115,38
14/3/2022	6,6800	-2,20%	6,7800	6,9800	6,6600	80.329	552.438,84
11/3/2022	6,8300	1,79%	6,6500	6,9200	6,6500	27.390	186.640,74
10/3/2022	6,7100	-2,61%	6,8900	6,9900	6,6100	26.627	180.175,72
09/3/2022	6,8900	4,39%	6,7100	6,9500	6,7100	61.884	421.258,30
08/3/2022	6,6000	-1,64%	6,5600	6,8000	6,5600	48.296	323.578,29
04/3/2022	6,7100	-3,59%	6,9200	6,9600	6,7000	52.495	360.197,11
03/3/2022	6,9600	0,14%	7,2200	7,2200	6,9500	17.230	121.006,24
02/3/2022	6,9500	-1,28%	7,0400	7,0800	6,9100	40.205	280.725,61
01/3/2022	7,0400	-2,49%	7,0900	7,2100	6,9600	32.048	225.544,83
28/2/2022	7,2200	0,14%	7,0600	7,2200	6,9500	96.902	687.738,65
25/2/2022	7,2100	3,59%	6,9600	7,3000	6,9600	34.637	249.850,70
24/2/2022	6,9600	-4,53%	7,2900	7,2900	6,9500	95.757	680.731,74
23/2/2022	7,2900	-0,14%	7,3000	7,3900	7,2900	38.692	283.510,04
22/2/2022	7,3000	-0,82%	7,2500	7,4000	7,2200	47.766	349.823,39
21/2/2022	7,3600	-0,41%	7,3900	7,5500	7,3200	21.458	159.053,15
18/2/2022	7,3900	0,54%	7,3600	7,5100	7,3600	15.462	114.792,21
17/2/2022	7,3500	-1,34%	7,4100	7,4600	7,3500	40.203	297.341,48
16/2/2022	7,4500	-0,53%	7,6200	7,6200	7,4200	26.033	194.719,44
15/2/2022	7,4900	-1,19%	7,6400	7,6700	7,4800	33.334	252.737,31
14/2/2022	7,5800	0,13%	7,4000	7,5800	7,3700	61.016	453.946,31
11/2/2022	7,5700	0,13%	7,5600	7,6600	7,5100	33.457	253.968,91
10/2/2022	7,5600	-1,43%	7,7000	7,7000	7,5600	19.878	151.507,40
09/2/2022	7,6700	1,05%	7,5000	7,6700	7,5000	36.999	282.043,10
08/2/2022	7,5900	1,20%	7,4400	7,5900	7,4400	35.247	264.014,62
07/2/2022	7,5000	-0,40%	7,5000	7,5900	7,4300	16.078	120.716,42
04/2/2022	7,5300	-2,59%	7,7000	7,7400	7,5300	36.430	276.658,84
03/2/2022	7,7300	0,78%	7,6500	7,8200	7,6000	17.520	134.825,86
02/2/2022	7,6700	-1,03%	7,7000	7,7600	7,6000	10.869	83.552,38
01/2/2022	7,7500	0,65%	7,7000	7,7900	7,6500	27.100	209.780,79
31/1/2022	7,7000	2,67%	7,5700	7,7000	7,5100	54.323	412.492,19
28/1/2022	7,5000	-0,53%	7,5400	7,6200	7,3900	106.347	795.033,78
27/1/2022	7,5400	-1,31%	7,5200	7,6900	7,5100	44.712	337.700,30
26/1/2022	7,6400	0,79%	7,6800	7,7300	7,6400	26.240	201.648,09
25/1/2022	7,5800	-0,79%	7,6100	7,7100	7,5800	18.018	137.501,82
24/1/2022	7,6400	-2,30%	7,8200	7,8200	7,6000	34.939	267.347,60
21/1/2022	7,8200	-1,76%	7,9200	7,9200	7,8200	37.623	295.186,83
20/1/2022	7,9600	-1,61%	7,9400	8,0700	7,9400	58.586	467.991,04
19/1/2022	8,0900	-0,37%	8,0800	8,1500	7,9700	51.742	417.748,52
18/1/2022	8,1200	2,01%	7,9600	8,1300	7,9000	109.922	883.693,63
17/1/2022	7,9600	2,31%	7,7800	7,9700	7,7500	53.386	421.977,49
14/1/2022	7,7800	-0,26%	7,8300	7,8300	7,7400	10.452	81.122,05
13/1/2022	7,8000	0,65%	7,8700	7,8700	7,7700	31.049	243.347,92
12/1/2022	7,7500	0,26%	7,7600	7,9100	7,7500	55.224	432.369,75
11/1/2022	7,7300	-0,90%	7,6200	7,8700	7,6200	34.294	266.110,85
10/1/2022	7,8000	0,52%	7,7600	7,8800	7,7200	27.245	212.535,55
07/1/2022	7,7600	0,78%	7,7700	7,7700	7,6800	16.203	125.368,64
05/1/2022	7,7000	-1,28%	7,7900	7,8200	7,6800	23.124	178.445,04
04/1/2022	7,8000	0,65%	7,7100	7,8500	7,7100	37.829	295.456,24
03/1/2022	7,7500	-0,77%	7,8100	7,8200	7,7400	21.290	165.849,89
31/12/2021	7,8100	0,77%	7,7400	7,8200	7,7400	16.062	124.840,52
30/12/2021	7,7500	2,38%	7,7600	7,7600	7,5600	31.119	239.611,07
29/12/2021	7,5700	-2,20%	7,5900	7,7400	7,5700	17.854	137.313,71
28/12/2021	7,7400	0,00%	7,6400	7,7700	7,6000	28.307	218.159,32
27/12/2021	7,7400	0,52%	7,5000	7,7600	7,5000	29.004	223.708,73
23/12/2021	7,7000	2,67%	7,6500	7,8000	7,5000	40.058	307.039,51
22/12/2021	7,5000	-0,27%	7,5500	7,5500	7,3900	36.126	269.991,91
21/12/2021	7,5200	-0,53%	7,5600	7,5800	7,5100	14.125	106.653,49
20/12/2021	7,5600	-2,95%	7,6300	7,6700	7,5200	38.296	291.023,49
17/12/2021	7,7900	1,17%	7,7000	7,7900	7,5700	65.240	499.840,80
16/12/2021	7,7000	1,99%	7,5700	7,7400	7,4500	47.524	363.127,79
15/12/2021	7,5500	0,40%	7,5400	7,6000	7,4600	16.684	125.498,62
14/12/2021	7,5200	-2,34%	7,7400	7,7400	7,5200	66.181	506.289,07
13/12/2021	7,7000	0,26%	7,6900	7,7000	7,5700	44.587	341.803,42
10/12/2021	7,6800	1,99%	7,5600	7,6900	7,5300	54.880	418.754,81
09/12/2021	7,5300	-0,26%	7,6100	7,6100	7,5000	13.839	104.722,43
08/12/2021	7,5500	-1,56%	7,6500	7,6500	7,4000	53.003	398.845,29
07/12/2021	7,6700	1,19%	7,6600	7,7000	7,5500	27.405	209.042,47
06/12/2021	7,5800	1,07%	7,5700	7,6200	7,4200	52.137	391.572,15
03/12/2021	7,5000	2,88%	7,4000	7,5000	7,3500	29.721	220.722,17
02/12/2021	7,2900	0,28%	7,1700	7,4000	7,1700	64.499	470.346,40
01/12/2021	7,2700	-2,02%	7,4200	7,4600	7,2500	33.524	245.333,72
30/11/2021	7,4200	2,63%	7,2300	7,4200	7,1500	187.203	1.367.543,07
29/11/2021	7,2300	0,56%	7,1900	7,3100	7,1900	25.566	185.571,88
26/11/2021	7,1900	-2,18%	7,2000	7,3000	7,1000	66.520	478.302,83
25/11/2021	7,3500	1,38%	7,5500	7,5500	7,2800	5.584	41.097,78
24/11/2021	7,2500	-1,36%	7,3400	7,3900	7,2400	36.085	263.397,75
23/11/2021	7,3500	-2,52%	7,4100	7,4600	7,3500	31.820	235.291,15
22/11/2021	7,5400	0,27%	7,5300	7,5600	7,4100	7.313	54.849,93
19/11/2021	7,5200	-1,31%	7,5000	7,6200	7,4600	30.063	225.424,93
18/11/2021	7,6200	0,79%	7,6900	7,6900	7,5000	10.963	83.000,48
17/11/2021	7,5600	2,44%	7,3800	7,5600	7,3800	22.603	169.658,92
16/11/2021	7,3800	-1,60%	7,5600	7,6400	7,3800	67.280	502.615,23
15/11/2021	7,5000	-0,53%	7,5400	7,5600	7,5000	62.556	472.114,07
12/11/2021	7,5400	-1,31%	7,6400	7,6900	7,5200	55.397	419.004,65
11/11/2021	7,6400	-1,55%	7,6500	7,7300	7,5700	44.605	340.955,97
10/11/2021	7,7600	-0,51%	7,7800	7,8400	7,6900	53.739	417.771,29
09/11/2021	7,8000	-0,64%	7,8500	7,9300	7,6600	69.477	544.137,03
08/11/2021	7,8500	1,42%	7,7600	7,9100	7,6800	125.351	986.076,68
05/11/2021	7,7400	1,84%	7,5100	7,7400	7,4500	49.487	375.883,74
04/11/2021	7,6000	0,40%	7,5700	7,6000	7,5000	39.318	296.166,55
03/11/2021	7,5700	0,80%	7,5100	7,7000	7,5000	38.326	290.435,79
02/11/2021	7,5100	-1,83%	7,6400	7,6400	7,4600	14.275	107.876,41
01/11/2021	7,6500	1,19%	7,5600	7,6700	7,5600	9.946	75.967,94
29/10/2021	7,5600	-0,13%	7,7000	7,7000	7,5000	37.616	284.197,94
27/10/2021	7,5700	1,34%	7,4700	7,5700	7,4700	14.701	110.455,56
26/10/2021	7,4700	-0,27%	7,4900	7,6000	7,4500	13.297	99.853,16
25/10/2021	7,4900	-1,19%	7,5800	7,6300	7,4100	16.530	123.727,30
22/10/2021	7,5800	-0,79%	7,6400	7,7200	7,5800	10.844	82.857,76
21/10/2021	7,6400	-0,26%	7,6600	7,7200	7,5800	19.359	147.878,30
20/10/2021	7,6600	2,41%	7,4900	7,6900	7,4900	42.383	322.842,54
19/10/2021	7,4800	-0,53%	7,5200	7,6700	7,4200	56.929	429.093,47
18/10/2021	7,5200	-1,18%	7,6100	7,7200	7,5200	10.376	79.327,32
15/10/2021	7,6100	0,53%	7,5700	7,6600	7,5700	21.498	163.584,29
14/10/2021	7,5700	-0,13%	7,5700	7,6500	7,5300	14.626	111.030,54
13/10/2021	7,5800	-0,39%	7,7100	7,7100	7,5700	10.585	80.627,17
12/10/2021	7,6100	-0,39%	7,6300	7,7200	7,5200	49.692	377.542,74
11/10/2021	7,6400	-0,78%	7,7500	7,7600	7,6300	9.431	72.419,00
08/10/2021	7,7000	-0,52%	7,7900	7,8400	7,7000	25.522	198.455,74
07/10/2021	7,7400	4,31%	7,4200	7,8600	7,4200	77.807	593.911,91
06/10/2021	7,4200	0,41%	7,3900	7,6800	7,3600	73.968	554.363,45
05/10/2021	7,3900	1,93%	7,3600	7,4000	7,2500	40.442	296.284,05
04/10/2021	7,2500	0,28%	7,2000	7,3200	7,1900	27.482	199.326,51
01/10/2021	7,2300	-1,09%	7,2200	7,2900	7,1000	41.745	300.967,55
30/9/2021	7,3100	-1,08%	7,3900	7,4400	7,2800	86.903	639.026,95
29/9/2021	7,3900	1,09%	7,4600	7,4600	7,3100	54.943	404.554,92
28/9/2021	7,3100	-1,75%	7,4400	7,5200	7,3100	31.470	232.731,27
27/9/2021	7,4400	0,00%	7,6600	7,6600	7,4400	29.910	224.275,91
24/9/2021	7,4400	-0,93%	7,5800	7,6000	7,4000	57.987	433.870,13
23/9/2021	7,5100	-2,59%	7,7100	7,8400	7,4000	52.564	401.500,52
22/9/2021	7,7100	-0,13%	7,7200	7,7900	7,6400	51.034	392.780,88
21/9/2021	7,7200	-1,03%	7,8000	7,8900	7,6400	32.889	254.862,55
20/9/2021	7,8000	-2,13%	8,0000	8,0500	7,6800	85.333	666.907,76
17/9/2021	7,9700	3,91%	7,6700	7,9700	7,6700	208.451	1.638.221,02
16/9/2021	7,6700	-1,16%	7,7600	7,8200	7,6500	62.099	480.462,64
15/9/2021	7,7600	0,26%	7,7000	7,8400	7,6800	91.689	709.865,38
14/9/2021	7,7400	-1,90%	7,9300	7,9300	7,7300	60.952	474.470,86
13/9/2021	7,8900	-2,59%	7,8700	8,0200	7,7900	89.605	707.017,54
10/9/2021	8,1000	-0,49%	8,2500	8,2700	8,1000	48.294	395.214,35
09/9/2021	8,1400	-0,73%	8,2000	8,2700	8,0800	49.480	402.056,41
08/9/2021	8,2000	-0,97%	8,1200	8,2200	8,1200	39.719	324.634,59
07/9/2021	8,2800	-0,24%	8,3000	8,4500	8,2200	29.105	241.809,24
06/9/2021	8,3000	-1,54%	8,5400	8,5400	8,2700	27.723	230.667,92
03/9/2021	8,4300	0,84%	8,2700	8,4300	8,2700	47.022	391.977,01
02/9/2021	8,3600	-1,53%	8,5000	8,5000	8,3600	53.453	448.824,12
01/9/2021	8,4900	1,56%	8,3600	8,5400	8,3600	74.366	629.502,04
31/8/2021	8,3600	-2,79%	8,6000	8,6900	8,3600	163.366	1.394.557,81
30/8/2021	8,6000	5,65%	8,1500	8,6000	8,1300	119.338	1.006.405,76
27/8/2021	8,1400	1,37%	8,0600	8,1500	7,9800	20.967	170.363,61
26/8/2021	8,0300	-0,25%	8,1300	8,1300	7,9800	14.139	114.085,27
25/8/2021	8,0500	0,88%	7,9600	8,1200	7,9600	26.508	213.896,68
24/8/2021	7,9800	2,97%	7,7800	8,0000	7,7800	31.198	248.349,29
23/8/2021	7,7500	1,31%	7,9000	7,9000	7,7200	43.894	340.561,19
20/8/2021	7,6500	-0,39%	7,6800	7,7500	7,6500	27.763	213.509,44
19/8/2021	7,6800	-1,92%	7,7800	7,8200	7,6500	46.419	357.899,31
18/8/2021	7,8300	-0,89%	7,9900	7,9900	7,8100	8.113	63.781,11
17/8/2021	7,9000	0,77%	8,0400	8,0400	7,8500	11.670	92.000,35
16/8/2021	7,8400	-0,76%	7,9000	7,9000	7,8200	12.806	100.531,54
13/8/2021	7,9000	0,38%	7,8100	7,9200	7,7300	53.671	422.967,44
12/8/2021	7,8700	0,38%	7,8200	7,9500	7,8100	19.976	157.384,72
11/8/2021	7,8400	1,82%	7,7000	7,9000	7,7000	9.352	73.133,45
10/8/2021	7,7000	-1,53%	7,7300	7,8400	7,7000	13.847	107.530,45
09/8/2021	7,8200	1,56%	7,7000	7,8400	7,7000	12.592	98.117,21
06/8/2021	7,7000	-1,28%	7,8200	7,8200	7,6500	22.432	174.085,07
05/8/2021	7,8000	-0,38%	7,8100	7,9600	7,8000	11.920	93.350,43
04/8/2021	7,8300	-0,13%	7,8400	7,9400	7,8000	17.174	135.164,20
03/8/2021	7,8400	-0,76%	8,0000	8,0000	7,8100	22.890	180.457,72
02/8/2021	7,9000	0,13%	7,8900	7,9900	7,8700	20.159	159.433,65
30/7/2021	7,8900	-0,88%	7,9000	7,9400	7,8000	13.377	105.279,91
29/7/2021	7,9600	-1,49%	8,0800	8,0900	7,9600	12.532	100.800,70
28/7/2021	8,0800	0,12%	8,1000	8,1500	7,9600	22.712	182.571,64
27/7/2021	8,0700	1,13%	7,9700	8,1400	7,9000	22.453	180.299,41
26/7/2021	7,9800	1,79%	7,7000	7,9800	7,7000	19.781	155.595,31
23/7/2021	7,8400	2,48%	7,6600	7,8500	7,6600	24.012	186.226,07
22/7/2021	7,6500	0,66%	7,7400	7,7700	7,6000	45.339	348.370,30
21/7/2021	7,6000	0,93%	7,6200	7,6600	7,5200	26.000	197.455,61
20/7/2021	7,5300	0,40%	7,6800	7,6800	7,5100	19.513	147.284,32
19/7/2021	7,5000	-2,60%	7,7000	7,7000	7,4800	49.090	369.135,23
16/7/2021	7,7000	-1,28%	7,7100	7,8800	7,6700	40.714	315.778,39
15/7/2021	7,8000	-1,14%	7,9000	7,9000	7,7900	33.826	264.151,64
14/7/2021	7,8900	1,41%	7,8000	7,9000	7,7800	54.853	429.449,84
13/7/2021	7,7800	-1,52%	7,8300	7,9900	7,7500	59.168	462.150,00
12/7/2021	7,9000	-2,35%	8,0900	8,1800	7,9000	44.560	355.674,00
09/7/2021	8,0900	2,66%	7,8800	8,1000	7,8400	33.207	264.052,00
08/7/2021	7,8800	-0,25%	7,9100	7,9100	7,7200	121.766	951.351,00
07/7/2021	7,9000	-1,99%	8,0800	8,1200	7,9000	54.915	438.533,00
06/7/2021	8,0600	-1,23%	8,1200	8,1200	7,9600	62.030	500.223,00
05/7/2021	8,1600	-2,86%	8,4000	8,4000	8,1600	40.004	328.083,00
02/7/2021	8,4000	-0,59%	8,4500	8,4600	8,2200	39.842	333.752,00
01/7/2021	8,4500	2,18%	8,2900	8,4700	8,2900	36.626	308.400,00
30/6/2021	8,2700	-4,28%	8,4100	8,4200	8,2500	94.596	786.668,00
29/6/2021	8,6400	-1,37%	8,8700	8,8700	8,6400	75.335	657.658,00
28/6/2021	8,7600	1,15%	8,7800	8,8100	8,7000	34.583	303.140,00
25/6/2021	8,6600	-0,23%	8,6300	8,8000	8,6300	45.009	392.586,00
24/6/2021	8,6800	0,35%	8,7800	8,7800	8,6500	33.131	288.493,00
23/6/2021	8,6500	-0,57%	8,7000	8,7900	8,6100	56.670	493.611,00
22/6/2021	8,7000	1,40%	8,6500	8,7500	8,6000	43.365	375.456,00
18/6/2021	8,5800	-2,28%	8,7400	8,8700	8,5800	134.133	1.158.047,00
17/6/2021	8,7800	1,04%	8,7300	8,8400	8,6500	38.595	337.617,00
16/6/2021	8,6900	-0,46%	8,7400	8,7800	8,6800	43.903	382.271,00
15/6/2021	8,7300	-1,36%	8,8500	8,9700	8,7000	39.425	347.291,00
14/6/2021	8,8500	-0,78%	8,9600	8,9700	8,8500	29.448	261.980,00
11/6/2021	8,9200	0,79%	8,7600	8,9200	8,7600	66.051	586.178,00
10/6/2021	8,8500	2,08%	8,8100	8,8700	8,7300	71.301	628.233,00
09/6/2021	8,6700	-0,57%	8,7500	8,8000	8,6500	45.050	393.084,00
08/6/2021	8,7200	0,00%	8,7900	8,8000	8,5900	50.112	435.254,00
07/6/2021	8,7200	-0,46%	8,8300	8,8300	8,7200	32.436	283.863,00
04/6/2021	8,7600	0,11%	8,8000	8,8100	8,7200	38.930	340.980,00
03/6/2021	8,7500	0,00%	8,7500	8,8000	8,6800	25.052	218.943,00
02/6/2021	8,7500	0,00%	8,7900	8,7900	8,6500	38.123	332.186,00
01/6/2021	8,7500	-0,34%	8,7800	8,8200	8,7500	18.090	158.848,00
31/5/2021	8,7800	2,33%	8,6100	8,8000	8,5500	85.523	745.560,00
28/5/2021	8,5800	-0,46%	8,6500	8,6500	8,4700	35.637	305.149,00
27/5/2021	8,6200	0,70%	8,6400	8,6700	8,4700	98.797	847.268,00
26/5/2021	8,5600	1,78%	8,4000	8,5600	8,3200	74.546	630.089,00
25/5/2021	8,4100	0,12%	8,4500	8,5800	8,3900	79.029	668.223,00
24/5/2021	8,4000	0,00%	8,4000	8,6000	8,2500	138.049	1.162.417,00
21/5/2021	8,4000	-0,59%	8,4500	8,5500	8,3100	90.861	761.553,00
20/5/2021	8,4500	-0,24%	8,6100	8,6100	8,3900	59.166	501.810,00
19/5/2021	8,4700	-4,29%	8,7600	8,8300	8,4500	77.156	665.960,00
18/5/2021	8,8500	-1,88%	9,0000	9,0800	8,8500	71.611	643.770,00
17/5/2021	9,0200	1,92%	8,8500	9,0200	8,6600	87.496	778.172,00
14/5/2021	8,8500	5,11%	8,5000	8,8500	8,5000	115.053	996.938,00
13/5/2021	8,4200	0,84%	8,3500	8,5000	8,2400	87.423	733.130,00
12/5/2021	8,3500	-0,36%	8,5000	8,6300	8,2900	55.510	468.720,00
11/5/2021	8,3800	-0,83%	8,4500	8,4500	8,3300	57.934	485.094,00
10/5/2021	8,4500	1,68%	8,3500	8,6600	8,3500	60.687	516.262,00
07/5/2021	8,3100	-2,92%	8,5400	8,6600	8,3100	144.781	1.220.810,00
06/5/2021	8,5600	-1,04%	8,6000	8,7500	8,5500	67.976	589.720,00
05/5/2021	8,6500	1,65%	8,5100	8,7700	8,5100	93.835	815.592,00
29/4/2021	8,5100	-4,38%	8,9000	8,9500	8,5100	288.854	2.519.089,00
28/4/2021	8,9000	-1,11%	8,9800	9,0300	8,9000	177.649	1.591.442,00
27/4/2021	9,0000	-1,96%	9,1800	9,2000	8,9700	78.701	711.935,00
26/4/2021	9,1800	2,57%	9,2000	9,2000	8,9600	89.514	811.559,00
23/4/2021	8,9500	-1,10%	9,0500	9,1300	8,8800	82.702	740.511,00
22/4/2021	9,0500	3,55%	8,7400	9,1600	8,6700	133.669	1.189.237,00
21/4/2021	8,7400	0,11%	8,7800	8,7900	8,6800	38.524	336.388,00
20/4/2021	8,7300	0,58%	8,6500	8,8500	8,6400	81.705	716.117,00
19/4/2021	8,6800	-0,46%	8,7200	8,8100	8,6000	77.483	672.342,00
16/4/2021	8,7200	0,23%	8,7000	8,9000	8,5800	178.758	1.572.625,00
15/4/2021	8,7000	4,82%	8,3100	8,7600	8,2800	145.821	1.251.239,00
14/4/2021	8,3000	1,47%	8,1800	8,3500	8,1400	76.962	634.294,00
13/4/2021	8,1800	-0,24%	8,2000	8,2400	8,0800	109.767	896.909,00
12/4/2021	8,2000	2,50%	8,1200	8,2200	8,1000	118.627	969.745,00
09/4/2021	8,0000	0,00%	8,0500	8,2400	8,0000	271.754	2.200.549,00
08/4/2021	8,0000	3,90%	7,8400	8,1400	7,8400	450.447	3.614.050,00
07/4/2021	7,7000	-1,79%	7,8400	8,0000	7,6400	199.645	1.564.321,00
06/4/2021	7,8400	0,90%	7,8000	7,9400	7,7300	193.354	1.517.447,00
01/4/2021	7,7700	2,78%	7,5600	7,9000	7,5000	192.199	1.479.985,00
31/3/2021	7,5600	-2,20%	7,7300	7,7300	7,5000	155.948	1.184.677,00
30/3/2021	7,7300	2,25%	7,6600	7,7300	7,5700	193.138	1.476.670,00
29/3/2021	7,5600	6,78%	7,2100	7,6200	7,2100	380.383	2.839.308,00
26/3/2021	7,0800	3,96%	6,7800	7,1800	6,7800	220.875	1.540.433,00
24/3/2021	6,8100	0,29%	6,7500	6,8300	6,7500	26.071	177.041,00
23/3/2021	6,7900	-0,44%	6,8500	6,8500	6,7400	35.812	242.759,00
22/3/2021	6,8200	0,29%	6,8000	6,8300	6,7500	38.469	261.109,00
19/3/2021	6,8000	-0,29%	6,8600	6,8600	6,7400	87.197	592.907,00
18/3/2021	6,8200	-0,44%	6,7900	6,8900	6,7000	46.045	313.325,00
17/3/2021	6,8500	0,59%	6,8100	6,9000	6,7500	62.465	424.472,00
16/3/2021	6,8100	0,59%	6,8500	6,8500	6,7600	39.077	266.161,00
12/3/2021	6,7700	-1,74%	6,8500	6,9000	6,7700	52.749	359.331,00
11/3/2021	6,8900	0,44%	6,8600	6,9200	6,7400	130.484	890.684,00
10/3/2021	6,8600	1,03%	6,8100	6,8600	6,7000	97.271	660.036,00
09/3/2021	6,7900	0,00%	6,8200	6,8400	6,7000	92.762	628.264,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4910	17,18 %	0,0720	354.382
ΠΡΔ	0,4980	10,67 %	0,0480	81.997
ΚΕΚΡ	2,1000	7,97 %	0,1550	41.411
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	67.868
ΕΤΕ	13,7750	5,96 %	0,7750	1.665.619
ΚΡΙ	20,1000	5,79 %	1,1000	6.561
ΔΟΜΙΚ	2,6200	5,65 %	0,1400	176.959
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	21.018
ΚΟΥΑΛ	1,3060	5,49 %	0,0680	147.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0700	-5,91 %	-0,1300	472.789
ΛΑΝΑΚ	1,3400	-5,63 %	-0,0800	3.862
ΜΑΘΙΟ	0,9300	-3,63 %	-0,0350	5.621
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	13.560
ΠΕΡΦ	8,5000	-2,86 %	-0,2500	11.467
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	145.864
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.610
ΕΕΕ	43,8600	-1,92 %	-0,8600	21.707
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9900	2,88 %	0,1960	40.681.368
ΕΥΡΩΒ	3,5100	2,48 %	0,0850	29.844.198
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	25.933.549
ΕΤΕ	13,7750	5,96 %	0,7750	22.710.135
ΔΕΗ	18,6200	2,31 %	0,4200	19.545.031
ΑΛΦΑ	3,7010	3,38 %	0,1210	15.918.203
MTLN	44,6000	1,83 %	0,8000	7.201.514
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	6.371.904
TITC	53,8000	2,48 %	1,3000	5.843.001
BOCHGR	8,2800	4,28 %	0,3400	5.598.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5100	2,48 %	8.483.519	29,84εκ.
ΠΕΙΡ	6,9900	2,88 %	5.827.756	40,68εκ.
ΑΛΦΑ	3,7010	3,38 %	4.342.866	15,92εκ.
ΙΝΛΟΤ	1,0760	1,70 %	2.541.729	2,71εκ.
ΕΤΕ	13,7750	5,96 %	1.665.619	22,71εκ.
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	25,93εκ.
ΔΕΗ	18,6200	2,31 %	1.060.307	19,55εκ.
CREDIA	1,6720	4,24 %	987.514	1,64εκ.
BOCHGR	8,2800	4,28 %	686.198	5,60εκ.
ONYX	2,0700	-5,91 %	472.789	984,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6200	5,65 %	176.959	1,11 %
ΤΖΚΑ	1,5950	2,24 %	31.869	1,05 %
ΒΙΟΚΑ	1,9750	0,51 %	210.453	0,88 %
ONYX	2,0700	-5,91 %	472.789	0,69 %
ACAG	6,3000	2,94 %	191.857	0,53 %
ΠΛΑΘ	4,1450	2,60 %	224.093	0,51 %
ΠΕΙΡ	6,9900	2,88 %	5.827.756	0,47 %
ΚΟΥΑΛ	1,3060	5,49 %	147.402	0,42 %
EIS	2,0600	-1,90 %	57.247	0,37 %
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4910	17,18 %	354.382	17,66 %
ONYX	2,0700	-5,91 %	472.789	12,05 %
ΠΡΔ	0,4980	10,67 %	81.997	11,56 %
ΚΕΚΡ	2,1000	7,97 %	41.411	10,28 %
ΛΑΝΑΚ	1,3400	-5,63 %	3.862	9,15 %
ΔΟΜΙΚ	2,6200	5,65 %	176.959	7,66 %
ΙΝΤΕΤ	1,4750	3,87 %	3.370	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	13.514	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	21.018	6,65 %
ΜΑΘΙΟ	0,9300	-3,63 %	5.621	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%