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
18/12/2019	7,6000	1,33%	7,4500	7,6900	7,4500	177.514	1.354.547,09
17/12/2019	7,5000	3,45%	7,3000	7,5500	7,1900	125.548	930.693,53
16/12/2019	7,2500	-0,55%	7,2800	7,4600	7,0000	294.514	2.128.575,58
13/12/2019	7,2900	0,69%	7,2400	7,3800	7,2400	142.738	1.043.898,53
12/12/2019	7,2400	-0,82%	7,3300	7,3600	7,1900	70.065	507.421,99
11/12/2019	7,3000	1,53%	7,1800	7,4100	7,1800	70.597	514.296,55
10/12/2019	7,1900	-1,78%	7,2600	7,3500	7,1900	37.570	272.404,08
09/12/2019	7,3200	0,83%	7,2600	7,3200	7,1700	21.541	155.649,85
06/12/2019	7,2600	-0,95%	7,4100	7,4100	7,2400	26.765	195.297,24
05/12/2019	7,3300	-0,81%	7,4000	7,4200	7,2000	36.288	265.052,17
04/12/2019	7,3900	-0,67%	7,3100	7,4400	7,3000	72.492	531.736,03
03/12/2019	7,4400	0,00%	7,5000	7,5100	7,3000	37.778	279.314,40
02/12/2019	7,4400	-0,13%	7,4500	7,5900	7,4400	6.469	48.363,98
29/11/2019	7,4500	-0,67%	7,4900	7,5000	7,3900	55.763	415.514,20
28/11/2019	7,5000	-0,27%	7,5600	7,6000	7,4700	14.463	109.062,08
27/11/2019	7,5200	-0,27%	7,5400	7,5600	7,5100	21.939	165.494,13
26/11/2019	7,5400	-0,13%	7,5500	7,5600	7,4600	40.396	304.331,27
25/11/2019	7,5500	1,07%	7,5000	7,5900	7,5000	68.773	519.176,89
22/11/2019	7,4700	1,77%	7,3400	7,6500	7,3400	140.809	1.063.640,54
21/11/2019	7,3400	-0,54%	7,3600	7,3800	7,2900	24.954	183.077,16
20/11/2019	7,3800	-0,27%	7,3900	7,4000	7,3200	38.269	282.091,42
19/11/2019	7,4000	-0,67%	7,4100	7,5100	7,3800	21.458	159.125,77
18/11/2019	7,4500	-0,53%	7,3900	7,5100	7,3900	21.275	158.996,36
15/11/2019	7,4900	-1,19%	7,5900	7,5900	7,4300	52.952	396.583,34
14/11/2019	7,5800	0,40%	7,5600	7,6600	7,5500	44.681	339.290,75
13/11/2019	7,5500	-0,13%	7,5500	7,6200	7,4500	17.754	133.426,76
12/11/2019	7,5600	1,07%	7,4800	7,5900	7,4800	37.217	281.650,65
11/11/2019	7,4800	-2,60%	7,8000	7,8000	7,4700	21.455	162.144,18
08/11/2019	7,6800	0,00%	7,6000	7,8000	7,6000	4.235	32.613,62
07/11/2019	7,6800	-0,65%	7,7000	7,8000	7,6800	6.652	51.464,60
06/11/2019	7,7300	-0,39%	7,6800	7,7600	7,6600	5.503	42.386,92
05/11/2019	7,7600	-1,65%	7,7900	7,8400	7,6700	21.948	169.499,03
04/11/2019	7,8900	0,00%	7,8700	7,8900	7,7800	6.404	50.033,90
01/11/2019	7,8900	-0,75%	7,9600	7,9600	7,7600	17.087	133.851,00
31/10/2019	7,9500	-0,25%	7,9500	7,9600	7,8200	11.638	91.873,60
30/10/2019	7,9700	1,66%	7,9300	7,9700	7,8200	6.150	48.499,11
29/10/2019	7,8400	-1,51%	8,0000	8,0000	7,8300	3.448	27.261,23
25/10/2019	7,9600	0,38%	7,9500	8,0000	7,9000	9.414	74.856,15
24/10/2019	7,9300	-0,63%	7,9600	8,0100	7,8300	5.829	46.419,50
23/10/2019	7,9800	0,00%	7,9600	7,9800	7,8700	7.677	61.006,90
22/10/2019	7,9800	3,64%	7,8400	7,9800	7,8100	20.347	161.538,72
21/10/2019	7,7000	-1,91%	7,8200	7,9400	7,7000	7.585	59.262,05
18/10/2019	7,8500	1,55%	7,7300	7,8500	7,7000	4.897	38.035,03
17/10/2019	7,7300	0,13%	7,7200	7,8100	7,6300	15.260	117.485,71
16/10/2019	7,7200	-0,77%	7,7600	7,7800	7,7100	1.690	13.109,09
15/10/2019	7,7800	-0,26%	7,8300	7,9400	7,7800	10.597	83.572,58
14/10/2019	7,8000	0,91%	7,6600	7,8300	7,6600	3.484	27.101,97
11/10/2019	7,7300	1,18%	7,6400	7,8900	7,6400	12.783	98.984,65
10/10/2019	7,6400	-0,13%	7,6300	7,7900	7,6300	8.626	66.327,16
09/10/2019	7,6500	1,19%	7,5000	7,7400	7,5000	15.067	114.990,06
08/10/2019	7,5600	0,80%	7,5000	7,5800	7,5000	10.915	82.043,57
07/10/2019	7,5000	-0,13%	7,4400	7,6200	7,4400	14.704	110.825,84
04/10/2019	7,5100	-1,96%	7,6400	7,7200	7,5000	22.847	173.336,04
03/10/2019	7,6600	-1,29%	7,6000	7,8900	7,6000	31.250	243.002,67
02/10/2019	7,7600	-0,89%	7,8300	7,8800	7,7000	44.316	343.050,60
01/10/2019	7,8300	-1,88%	7,9000	8,0900	7,8200	25.689	203.977,79
30/9/2019	7,9800	2,31%	7,8000	8,0500	7,8000	43.313	346.129,14
27/9/2019	7,8000	0,00%	7,8600	7,9300	7,7500	23.896	187.365,49
26/9/2019	7,8000	-3,58%	8,0400	8,0900	7,8000	24.457	193.235,93
25/9/2019	8,0900	-0,98%	8,1700	8,2000	7,9800	9.985	80.876,03
24/9/2019	8,1700	0,99%	8,0500	8,3000	7,9800	25.017	203.020,23
23/9/2019	8,0900	-1,10%	8,0900	8,1200	8,0400	42.457	343.649,88
20/9/2019	8,1800	1,87%	8,0900	8,1800	7,9600	46.362	374.935,80
19/9/2019	8,0300	-0,62%	7,8500	8,1200	7,8500	105.213	845.914,57
18/9/2019	8,0800	2,80%	7,7400	8,0800	7,7400	56.422	446.672,66
17/9/2019	7,8600	0,13%	7,7900	7,8800	7,7100	65.680	512.704,69
16/9/2019	7,8500	0,64%	7,6500	7,8500	7,6500	51.014	396.624,05
13/9/2019	7,8000	2,63%	7,4500	7,8000	7,4500	53.572	410.603,82
12/9/2019	7,6000	0,00%	7,6000	7,6500	7,5600	14.838	112.797,78
11/9/2019	7,6000	-0,65%	7,6100	7,7500	7,6000	20.327	155.948,35
10/9/2019	7,6500	-1,80%	7,7600	7,7600	7,6100	12.811	98.673,87
09/9/2019	7,7900	-0,38%	7,7500	7,8500	7,6700	17.950	139.653,57
06/9/2019	7,8200	0,26%	7,8200	7,8500	7,6400	19.632	151.571,39
05/9/2019	7,8000	2,09%	7,6900	7,8200	7,6400	45.525	352.236,05
04/9/2019	7,6400	1,46%	7,6400	7,7200	7,5500	59.452	454.363,01
03/9/2019	7,5300	-1,57%	7,5600	7,7100	7,5300	15.561	118.530,67
02/9/2019	7,6500	-1,92%	7,7700	7,7700	7,6300	24.598	188.491,72
30/8/2019	7,8000	1,17%	7,6700	7,8400	7,6700	25.084	194.636,19
29/8/2019	7,7100	0,92%	7,7100	7,7800	7,6700	16.673	128.976,61
28/8/2019	7,6400	-0,26%	7,6000	7,7200	7,5000	35.041	266.740,16
27/8/2019	7,6600	-0,78%	7,6800	7,7800	7,6400	24.963	191.783,10
26/8/2019	7,7200	-1,66%	7,6100	7,8200	7,6100	26.688	205.404,97
23/8/2019	7,8500	-0,25%	7,7700	7,9200	7,6700	50.256	393.161,13
22/8/2019	7,8700	0,51%	7,8800	7,8900	7,6400	34.663	268.664,00
21/8/2019	7,8300	-2,85%	8,0400	8,1500	7,8100	33.602	265.866,82
20/8/2019	8,0600	0,25%	8,0400	8,2000	7,8100	24.318	195.083,43
19/8/2019	8,0400	3,34%	7,8500	8,1000	7,7800	33.961	269.468,90
16/8/2019	7,7800	1,04%	7,5600	7,8000	7,5600	13.247	102.066,57
14/8/2019	7,7000	-2,04%	7,7200	8,1000	7,5400	64.678	509.813,64
13/8/2019	7,8600	-1,75%	7,7100	7,9200	7,6000	45.256	351.885,86
12/8/2019	8,0000	1,65%	7,8700	8,0000	7,5300	51.287	392.700,53
09/8/2019	7,8700	-1,63%	8,0500	8,0500	7,7500	15.090	118.812,14
08/8/2019	8,0000	1,65%	7,9000	8,0000	7,6700	36.311	284.649,12
07/8/2019	7,8700	-1,01%	7,8600	8,0500	7,7800	19.376	153.245,60
06/8/2019	7,9500	0,63%	7,8000	7,9800	7,6100	56.245	438.831,00
05/8/2019	7,9000	-5,16%	8,3300	8,3300	7,9000	64.979	521.982,59
02/8/2019	8,3300	0,12%	8,2300	8,3400	8,0500	44.673	367.744,04
01/8/2019	8,3200	0,60%	8,2700	8,3700	8,2400	188.463	1.561.208,44
31/7/2019	8,2700	2,73%	8,0500	8,2700	8,0200	173.859	1.416.619,70
30/7/2019	8,0500	-0,25%	8,0000	8,1300	8,0000	102.876	830.988,92
29/7/2019	8,0700	1,00%	7,9400	8,0800	7,9300	30.000	239.809,58
26/7/2019	7,9900	1,27%	7,7700	7,9900	7,7500	42.248	334.199,81
25/7/2019	7,8900	1,68%	7,6000	7,8900	7,6000	120.371	937.359,90
24/7/2019	7,7600	0,39%	7,7300	7,7600	7,6400	134.417	1.035.687,78
23/7/2019	7,7300	0,00%	7,6000	7,7500	7,5800	45.837	351.515,48
22/7/2019	7,7300	1,71%	7,5800	7,7400	7,5300	53.540	409.610,21
19/7/2019	7,6000	0,13%	7,6000	7,6100	7,5400	39.527	299.887,90
18/7/2019	7,5900	-0,13%	7,6000	7,6100	7,4900	24.874	188.850,02
17/7/2019	7,6000	-0,39%	7,6000	7,6000	7,4800	19.214	145.485,64
16/7/2019	7,6300	0,66%	7,6000	7,6300	7,5200	26.097	198.396,29
15/7/2019	7,5800	-0,26%	7,6000	7,7400	7,4300	20.198	152.499,55
12/7/2019	7,6000	1,06%	7,4000	7,6000	7,4000	55.693	420.279,07
11/7/2019	7,5200	1,62%	7,4000	7,5900	7,4000	53.906	404.684,60
10/7/2019	7,4000	2,21%	7,2200	7,5000	7,2200	73.641	545.401,62
09/7/2019	7,2400	-3,60%	7,5000	7,5400	7,2100	105.153	774.918,32
08/7/2019	7,5100	-0,13%	7,5200	7,6600	7,4000	71.781	540.951,63
05/7/2019	7,5200	-1,05%	7,4800	7,6000	7,4000	65.477	490.909,76
04/7/2019	7,6000	0,00%	7,6500	7,7900	7,3000	143.275	1.090.068,15
03/7/2019	7,6000	3,40%	7,3800	7,6100	7,3000	159.361	1.191.974,22
02/7/2019	7,3500	-0,27%	7,3700	7,3700	7,2300	22.233	162.294,58
01/7/2019	7,3700	0,55%	7,2200	7,3700	7,1600	67.699	495.062,86
28/6/2019	7,3300	-1,21%	7,2000	7,3300	7,1200	53.522	387.235,31
27/6/2019	7,4200	2,34%	7,2000	7,4200	7,1500	137.281	1.001.986,47
26/6/2019	7,2500	2,26%	7,0900	7,2600	7,0700	86.382	621.332,68
25/6/2019	7,0900	-0,14%	7,1000	7,1500	6,9800	57.166	404.565,90
24/6/2019	7,1000	1,43%	6,8400	7,1000	6,8400	27.961	195.407,07
21/6/2019	7,0000	1,89%	6,7200	7,0000	6,7000	59.868	411.447,57
20/6/2019	6,8700	0,15%	6,8600	6,9600	6,8600	33.991	234.773,70
19/6/2019	6,8600	-2,00%	7,0500	7,0500	6,8600	36.954	255.561,22
18/6/2019	7,0000	0,72%	6,8300	7,1500	6,8200	90.117	628.941,81
14/6/2019	6,9500	0,29%	6,9300	6,9500	6,7400	48.752	335.484,55
13/6/2019	6,9300	1,91%	6,8200	6,9400	6,7600	102.404	703.673,20
12/6/2019	6,8000	0,59%	6,7800	6,8000	6,7100	61.976	419.079,25
11/6/2019	6,7600	0,00%	6,7900	6,8300	6,6600	106.427	721.417,12
10/6/2019	6,7600	4,16%	6,4900	6,7600	6,4700	108.169	722.665,67
07/6/2019	6,4900	1,09%	6,4200	6,5200	6,4000	9.770	62.979,48
06/6/2019	6,4200	-3,17%	6,6800	6,6800	6,4200	25.004	163.384,02
05/6/2019	6,6300	-0,15%	6,6400	6,6800	6,4800	24.883	163.314,73
04/6/2019	6,6400	-0,45%	6,6700	6,6800	6,4500	51.447	338.889,72
03/6/2019	6,6700	1,52%	6,5700	6,6900	6,4500	92.482	606.932,68
31/5/2019	6,5700	2,50%	6,3700	6,5700	6,3000	93.679	605.552,94
30/5/2019	6,4100	1,42%	6,3400	6,5500	6,2900	82.266	531.933,92
29/5/2019	6,3200	-2,47%	6,3500	6,4700	6,2700	55.130	352.657,63
28/5/2019	6,4800	5,19%	6,1600	6,4800	6,0600	169.938	1.073.870,22
27/5/2019	6,1600	4,58%	6,1800	6,3000	6,0200	192.690	1.184.877,67
24/5/2019	5,8900	0,51%	5,9200	5,9200	5,8100	14.009	82.203,69
23/5/2019	5,8600	0,17%	5,9000	5,9000	5,7500	5.756	33.638,60
22/5/2019	5,8500	-0,68%	5,8900	5,9800	5,8000	21.103	124.834,07
21/5/2019	5,8900	1,03%	5,7600	5,9000	5,7400	18.761	110.425,46
20/5/2019	5,8300	0,34%	5,7500	5,8900	5,7100	9.470	54.856,66
17/5/2019	5,8100	0,17%	5,8900	5,8900	5,7600	5.353	31.149,00
16/5/2019	5,8000	-0,34%	5,8200	5,9100	5,7500	16.382	95.799,35
15/5/2019	5,8200	1,04%	5,8200	5,8200	5,6800	43.652	252.618,28
14/5/2019	5,7600	0,35%	5,7200	5,8000	5,6500	40.593	232.948,50
13/5/2019	5,7400	-2,05%	5,7800	5,8900	5,7400	22.070	126.858,79
10/5/2019	5,8600	1,74%	5,7300	5,9300	5,7300	27.117	158.307,98
09/5/2019	5,7600	-3,36%	5,9000	5,9300	5,7200	50.415	293.125,86
08/5/2019	5,9600	-1,00%	6,0500	6,0500	5,9600	17.065	102.035,82
07/5/2019	6,0200	1,18%	5,9200	6,1100	5,9200	45.151	272.350,73
06/5/2019	5,9500	-2,14%	6,0000	6,0200	5,9100	15.489	92.250,99
03/5/2019	6,0800	1,33%	6,0000	6,0800	5,9700	10.549	63.817,08
02/5/2019	6,0000	0,84%	5,9200	6,0500	5,8800	31.549	188.878,73
30/4/2019	5,9500	-1,98%	5,9600	6,0700	5,9100	61.817	368.167,00
25/4/2019	6,0700	1,00%	6,0500	6,0800	5,9500	5.286	31.906,00
24/4/2019	6,0100	-1,48%	6,0000	6,0900	5,9000	81.124	484.448,00
23/4/2019	6,1000	-0,49%	6,1000	6,1600	6,0500	12.554	76.657,00
18/4/2019	6,1300	0,99%	6,0700	6,1300	6,0400	25.839	157.509,00
17/4/2019	6,0700	-0,16%	6,0300	6,1500	6,0200	61.790	376.403,00
16/4/2019	6,0800	0,83%	6,0300	6,1000	5,9400	38.358	231.351,00
15/4/2019	6,0300	0,50%	5,9700	6,0800	5,9200	45.537	272.844,00
12/4/2019	6,0000	-0,33%	5,9600	6,0000	5,9300	17.110	102.216,00
11/4/2019	6,0200	2,38%	5,8200	6,0500	5,8200	72.188	432.782,00
10/4/2019	5,8800	0,00%	5,8800	5,9900	5,8300	35.971	212.811,00
09/4/2019	5,8800	1,38%	5,8600	5,9200	5,8000	46.034	270.601,00
08/4/2019	5,8000	1,22%	5,8600	5,9000	5,7600	80.068	468.638,00
05/4/2019	5,7300	0,17%	5,7300	5,8100	5,6800	37.639	216.757,00
04/4/2019	5,7200	0,00%	5,7000	5,7200	5,5900	11.426	64.624,00
03/4/2019	5,7200	1,06%	5,6700	5,7400	5,5900	26.541	150.622,00
02/4/2019	5,6600	1,98%	5,5500	5,6600	5,5500	20.313	113.756,00
01/4/2019	5,5500	1,09%	5,4700	5,6000	5,4700	16.503	91.736,00
29/3/2019	5,4900	2,23%	5,4700	5,5100	5,3400	10.367	56.400,00
28/3/2019	5,3700	-1,29%	5,4400	5,4800	5,3400	34.333	185.645,00
27/3/2019	5,4400	-0,37%	5,4500	5,5000	5,4000	10.841	58.942,00
26/3/2019	5,4600	0,00%	5,4000	5,5000	5,3800	5.734	31.270,00
22/3/2019	5,4600	0,18%	5,5000	5,5000	5,4000	5.769	31.395,00
21/3/2019	5,4500	-0,37%	5,5700	5,5700	5,4400	11.447	62.706,00
20/3/2019	5,4700	-1,80%	5,4700	5,5500	5,4700	4.216	23.127,00
19/3/2019	5,5700	1,09%	5,5000	5,5700	5,4200	34.732	190.728,00
18/3/2019	5,5100	1,85%	5,4100	5,5200	5,4100	15.290	83.928,00
15/3/2019	5,4100	-0,18%	5,4100	5,4600	5,4000	10.421	56.658,00
14/3/2019	5,4200	0,00%	5,4700	5,4700	5,3800	17.273	93.633,00
13/3/2019	5,4200	0,74%	5,4400	5,4500	5,3900	2.478	13.415,00
12/3/2019	5,3800	0,37%	5,3900	5,4500	5,3800	11.364	61.441,00
08/3/2019	5,3600	-2,01%	5,3700	5,4100	5,3100	17.945	96.145,00
07/3/2019	5,4700	-0,55%	5,5000	5,5700	5,4000	14.642	79.921,00
06/3/2019	5,5000	-0,18%	5,5100	5,6600	5,5000	30.834	171.497,00
05/3/2019	5,5100	-2,13%	5,6300	5,6600	5,5100	36.523	204.143,00
04/3/2019	5,6300	0,54%	5,5900	5,6900	5,5900	29.400	166.141,00
01/3/2019	5,6000	0,00%	5,5500	5,6000	5,4800	17.907	99.126,00
28/2/2019	5,6000	1,27%	5,5000	5,6500	5,5000	26.761	149.627,00
27/2/2019	5,5300	0,55%	5,5200	5,5400	5,4700	27.460	151.218,00
26/2/2019	5,5000	1,10%	5,4400	5,5900	5,4200	35.427	195.096,00
25/2/2019	5,4400	-0,55%	5,5200	5,5200	5,4300	10.420	57.048,00
22/2/2019	5,4700	-0,18%	5,4000	5,5100	5,4000	15.353	84.131,00
21/2/2019	5,4800	0,00%	5,4300	5,4800	5,4100	11.658	63.670,00
20/2/2019	5,4800	0,00%	5,4400	5,5200	5,4100	12.614	68.885,00
19/2/2019	5,4800	1,29%	5,4200	5,5300	5,4200	59.975	328.615,00
18/2/2019	5,4100	0,19%	5,4800	5,5500	5,4100	7.664	41.798,00
15/2/2019	5,4000	-2,35%	5,4100	5,5600	5,4000	31.810	173.726,54
14/2/2019	5,5300	0,18%	5,4600	5,5800	5,4400	7.022	38.963,95
13/2/2019	5,5200	0,36%	5,3700	5,5700	5,3700	8.120	44.728,00
12/2/2019	5,5000	-0,36%	5,3700	5,5000	5,3700	4.211	22.996,00
11/2/2019	5,5200	1,47%	5,3600	5,5200	5,3500	55.667	303.904,92
08/2/2019	5,4400	1,12%	5,4000	5,4400	5,3000	3.542	18.997,01
07/2/2019	5,3800	0,56%	5,3900	5,4100	5,3200	2.233	12.004,24
06/2/2019	5,3500	-2,90%	5,5100	5,5100	5,3500	16.849	90.950,27
05/2/2019	5,5100	2,23%	5,4200	5,5100	5,3300	74.964	406.987,99
04/2/2019	5,3900	0,56%	5,3600	5,4100	5,3600	4.844	26.086,73
01/2/2019	5,3600	0,19%	5,3500	5,4000	5,3500	3.539	18.983,53
31/1/2019	5,3500	0,56%	5,2600	5,4200	5,2600	8.704	46.610,20
30/1/2019	5,3200	-1,30%	5,3600	5,4200	5,3100	5.915	31.624,50
29/1/2019	5,3900	-0,19%	5,3600	5,4000	5,3600	10.486	56.429,05
28/1/2019	5,4000	0,75%	5,2600	5,4000	5,2600	19.259	103.128,24
25/1/2019	5,3600	0,37%	5,3700	5,4200	5,3000	45.152	243.072,07
24/1/2019	5,3400	1,52%	5,2500	5,3700	5,2200	34.565	183.823,90
23/1/2019	5,2600	0,57%	5,1600	5,2600	5,1500	14.427	75.004,52
22/1/2019	5,2300	1,55%	5,0800	5,2500	5,0700	35.375	184.738,43
21/1/2019	5,1500	-2,09%	5,1500	5,1900	5,1300	38.545	198.811,31
18/1/2019	5,2600	3,95%	5,0600	5,2600	5,0500	128.525	661.995,13
17/1/2019	5,0600	1,00%	5,0200	5,0800	5,0000	30.885	155.636,79
16/1/2019	5,0100	-1,18%	5,0300	5,1000	5,0100	85.920	435.376,27
15/1/2019	5,0700	-0,39%	5,1000	5,1300	5,0000	68.300	348.093,73
14/1/2019	5,0900	1,19%	4,9050	5,0900	4,9000	31.637	159.804,58
11/1/2019	5,0300	-0,20%	5,0400	5,0700	4,9400	25.135	125.732,93
10/1/2019	5,0400	0,00%	4,9800	5,0700	4,9350	18.496	93.189,12
09/1/2019	5,0400	0,80%	5,0500	5,0500	4,9600	28.333	141.829,35
08/1/2019	5,0000	1,42%	4,9600	5,0300	4,8850	17.288	85.968,71
07/1/2019	4,9300	0,72%	4,9650	4,9650	4,8500	8.929	43.632,98
04/1/2019	4,8950	1,14%	4,8400	4,9000	4,8250	19.373	94.067,24
03/1/2019	4,8400	-2,42%	4,9550	4,9550	4,8400	36.463	177.095,78
02/1/2019	4,9600	-0,80%	5,0000	5,0000	4,8450	14.080	69.188,50
31/12/2018	5,0000	2,88%	4,9350	5,0000	4,8650	34.378	170.120,00
28/12/2018	4,8600	-0,21%	4,8500	4,8800	4,7850	11.177	53.992,00
27/12/2018	4,8700	1,04%	4,8200	4,9100	4,8200	11.558	56.133,00
21/12/2018	4,8200	-1,63%	4,8700	4,8700	4,7750	384.909	1.853.084,00
20/12/2018	4,9000	-1,11%	4,9900	5,0400	4,8400	72.513	355.715,00
19/12/2018	4,9550	-2,46%	5,1400	5,1400	4,9550	37.098	187.020,00
18/12/2018	5,0800	-0,59%	5,0900	5,1500	5,0800	4.796	24.464,00
17/12/2018	5,1100	-1,16%	5,1100	5,1200	5,0000	15.695	79.317,00
14/12/2018	5,1700	-0,39%	5,1900	5,1900	5,0900	6.830	35.126,00
13/12/2018	5,1900	0,39%	5,1900	5,2100	5,0900	6.270	32.356,00
12/12/2018	5,1700	1,97%	5,0700	5,1700	5,0200	13.754	70.355,00
11/12/2018	5,0700	0,00%	5,0600	5,1300	5,0100	6.665	33.737,00
10/12/2018	5,0700	1,20%	5,0800	5,0800	4,9750	21.273	106.828,00
07/12/2018	5,0100	-0,40%	5,0300	5,1000	5,0100	26.865	135.957,00
06/12/2018	5,0300	-0,40%	5,0500	5,1100	4,9950	33.413	168.388,00
05/12/2018	5,0500	-0,79%	5,0700	5,1400	5,0200	19.858	100.808,00
04/12/2018	5,0900	-1,93%	5,1700	5,2500	5,0000	60.287	307.992,00
03/12/2018	5,1900	-0,19%	5,2000	5,3000	5,1000	39.689	207.177,00
30/11/2018	5,2000	1,96%	5,1000	5,2000	4,9350	55.567	281.851,00
29/11/2018	5,1000	3,03%	4,9850	5,1100	4,9100	16.471	82.497,00
28/11/2018	4,9500	0,00%	4,9500	5,0000	4,9200	7.364	36.654,00
27/11/2018	4,9500	-3,88%	5,0900	5,1300	4,9500	29.876	149.044,00
26/11/2018	5,1500	0,98%	5,1000	5,2000	5,0400	11.675	60.058,00
23/11/2018	5,1000	1,19%	5,0000	5,1000	4,9800	7.008	35.538,00
22/11/2018	5,0400	1,51%	4,9650	5,0400	4,9100	4.095	20.290,00
21/11/2018	4,9650	-0,10%	4,9700	5,0600	4,9000	23.791	117.842,00
20/11/2018	4,9700	-2,93%	5,1500	5,1500	4,9700	20.193	101.842,00
19/11/2018	5,1200	-0,78%	5,0700	5,2000	5,0200	4.625	23.630,00
16/11/2018	5,1600	0,98%	5,1000	5,2000	5,0700	9.441	48.223,00
15/11/2018	5,1100	-1,16%	5,2400	5,2400	5,1100	9.822	50.826,00
14/11/2018	5,1700	-0,19%	5,0500	5,1700	5,0200	7.200	36.873,00
13/11/2018	5,1800	1,77%	5,0800	5,2200	5,0700	13.143	67.938,00
12/11/2018	5,0900	0,20%	5,0800	5,1700	5,0300	8.399	42.836,00
09/11/2018	5,0800	0,00%	5,0300	5,1900	5,0300	7.608	38.789,00
08/11/2018	5,0800	-1,55%	5,1300	5,1800	5,0600	20.186	103.025,00
07/11/2018	5,1600	0,19%	5,0800	5,2000	5,0700	15.939	81.867,00
06/11/2018	5,1500	2,39%	5,0300	5,1700	5,0300	8.512	43.629,00
05/11/2018	5,0300	-2,14%	5,1100	5,1800	5,0300	6.615	33.552,00
02/11/2018	5,1400	0,78%	5,1200	5,1600	5,0000	4.922	24.945,00
01/11/2018	5,1000	-1,92%	5,2000	5,2000	5,0600	11.239	57.256,00
31/10/2018	5,2000	1,17%	5,1800	5,2100	5,0700	35.076	181.577,00
30/10/2018	5,1400	0,19%	5,1200	5,1700	5,0300	27.170	138.684,00
29/10/2018	5,1300	2,19%	5,0000	5,1400	5,0000	24.445	124.540,00
26/10/2018	5,0200	2,45%	4,9000	5,0200	4,9000	20.682	102.712,00
25/10/2018	4,9000	-0,41%	4,9400	4,9900	4,8700	11.913	58.863,00
24/10/2018	4,9200	0,82%	4,9400	5,0500	4,8900	25.785	127.220,00
23/10/2018	4,8800	-3,17%	5,0000	5,0300	4,8800	28.585	141.054,00
22/10/2018	5,0400	1,61%	5,0000	5,0500	4,9750	9.160	45.994,00
19/10/2018	4,9600	-2,75%	5,0300	5,1100	4,9550	32.142	160.527,00
18/10/2018	5,1000	0,00%	5,1000	5,1300	4,9800	7.885	40.106,00
17/10/2018	5,1000	1,19%	5,0800	5,1000	5,0000	10.218	51.590,00
16/10/2018	5,0400	-0,20%	5,1000	5,1500	5,0000	14.023	70.864,00
15/10/2018	5,0500	1,92%	5,0600	5,1400	4,9850	9.192	46.472,00
12/10/2018	4,9550	-0,60%	5,1200	5,1500	4,9550	28.837	144.451,00
11/10/2018	4,9850	-1,09%	4,9700	5,1400	4,9100	25.712	129.134,00
10/10/2018	5,0400	-1,18%	5,0500	5,2200	5,0400	29.957	152.727,00
09/10/2018	5,1000	-1,54%	5,1100	5,2000	4,9950	72.642	369.439,00
08/10/2018	5,1800	1,17%	5,0800	5,2300	5,0700	26.747	136.913,00
05/10/2018	5,1200	0,00%	5,2600	5,3500	5,1200	39.484	205.884,00

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.%