Συνεχης ενημερωση

    ΕΥΡΩΠΑΪΚΗ ΠΙΣΤΗ Α.Ε.Γ.Α. (ΕΥΠΙΚ)

    5,0800

    0,0400 (0,79%)

    • Άνοιγμα 5,0400
    • Υψηλό 5,0800
    • Χαμηλό 5,0400
    • Όγκος 7.363
    • Τζίρος 37.296 €
    • Πράξεις 24
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    22/6/2021 5,0800 0,79% 5,0400 5,0800 5,0400 7.363 37.296,44
    18/6/2021 5,0400 0,00% 5,0400 5,0800 5,0200 10.420 52.641,80
    17/6/2021 5,0400 0,00% 5,0400 5,0600 5,0000 10.275 51.725,60
    16/6/2021 5,0400 0,80% 5,0200 5,0400 5,0200 6.091 30.598,04
    15/6/2021 5,0000 0,40% 4,9900 5,0000 4,9800 8.937 44.648,96
    14/6/2021 4,9800 -0,80% 5,0400 5,0400 4,9800 9.280 46.546,40
    11/6/2021 5,0200 0,40% 4,9800 5,0200 4,9800 9.550 47.867,20
    10/6/2021 5,0000 0,00% 4,9500 5,0000 4,9500 12.876 64.328,33
    09/6/2021 5,0000 0,00% 4,9900 5,0000 4,9800 15.045 75.148,36
    08/6/2021 5,0000 0,00% 5,0200 5,0200 4,9900 12.594 62.934,94
    07/6/2021 5,0000 0,00% 5,0200 5,0200 4,9900 11.190 56.022,34
    04/6/2021 5,0000 0,20% 4,9900 5,0400 4,9800 19.235 96.114,25
    03/6/2021 4,9900 -0,99% 4,9900 5,0000 4,9800 10.094 50.387,01
    02/6/2021 5,0400 1,00% 5,0400 5,0400 4,9800 12.678 63.336,24
    01/6/2021 4,9900 -0,20% 4,9900 5,0000 4,9600 12.224 60.922,11
    31/5/2021 5,0000 0,00% 4,9700 5,0000 4,9700 16.974 84.855,24
    28/5/2021 5,0000 0,00% 5,0200 5,0200 4,9700 10.275 51.309,55
    27/5/2021 5,0000 -1,96% 5,1200 5,1200 4,9900 18.521 93.081,54
    26/5/2021 5,1000 0,79% 5,1000 5,1200 5,0200 10.359 52.703,22
    25/5/2021 5,0600 0,00% 5,0800 5,0800 5,0000 8.785 44.468,44
    24/5/2021 5,0600 0,00% 5,1000 5,1000 5,0000 7.707 38.990,00
    21/5/2021 5,0600 0,00% 5,1400 5,1400 5,0000 9.145 46.273,18
    20/5/2021 5,0600 0,40% 4,9900 5,1000 4,9700 9.853 49.307,16
    19/5/2021 5,0400 0,40% 4,9700 5,0600 4,9400 8.219 41.028,10
    18/5/2021 5,0200 0,40% 5,0000 5,0600 4,9900 10.959 55.014,90
    17/5/2021 5,0000 -1,57% 5,1000 5,1000 4,9800 11.085 55.547,97
    14/5/2021 5,0800 -1,17% 5,1000 5,1200 5,0600 23.883 121.436,62
    13/5/2021 5,1400 1,98% 5,0800 5,2000 5,0400 30.659 157.433,42
    12/5/2021 5,0400 0,00% 5,1600 5,1600 4,9800 10.302 51.809,24
    11/5/2021 5,0400 -2,70% 5,0800 5,1400 4,9900 13.125 66.205,12
    10/5/2021 5,1800 0,78% 5,1600 5,1800 5,1000 10.801 55.566,20
    07/5/2021 5,1400 0,00% 5,1800 5,1800 5,1000 14.916 76.266,52
    06/5/2021 5,1400 0,78% 5,1000 5,1600 5,1000 12.735 65.141,10
    05/5/2021 5,1000 -4,14% 5,4600 5,5000 5,0600 39.419 206.456,64
    29/4/2021 5,3200 -1,12% 5,4200 5,4200 5,3200 21.953 117.877,98
    28/4/2021 5,3800 2,28% 5,3200 5,3800 5,2800 14.166 75.398,16
    27/4/2021 5,2600 1,15% 5,1800 5,3800 5,1400 12.979 67.568,48
    26/4/2021 5,2000 1,56% 5,2200 5,2400 5,1600 13.574 70.572,02
    23/4/2021 5,1200 0,00% 5,1200 5,2000 5,1200 12.553 64.621,90
    22/4/2021 5,1200 -0,78% 5,2000 5,2000 5,1200 12.861 66.390,78
    21/4/2021 5,1600 0,00% 5,2000 5,2000 5,1200 9.762 50.192,98
    20/4/2021 5,1600 -0,39% 5,2000 5,2000 5,1200 8.836 45.780,08
    19/4/2021 5,1800 -0,38% 5,1200 5,2400 5,1000 25.588 131.698,54
    16/4/2021 5,2000 -1,89% 5,2600 5,3200 5,1600 27.434 143.468,22
    15/4/2021 5,3000 1,92% 5,2000 5,5000 5,2000 14.667 78.265,04
    14/4/2021 5,2000 3,17% 5,0400 5,2400 5,0200 11.257 57.193,30
    13/4/2021 5,0400 0,80% 5,0200 5,0400 4,9900 11.075 55.408,82
    12/4/2021 5,0000 -0,79% 5,0600 5,0600 4,9900 18.804 94.228,88
    09/4/2021 5,0400 -1,18% 5,1000 5,1000 5,0000 41.377 208.746,34
    08/4/2021 5,1000 0,00% 5,1400 5,1600 5,0800 19.824 101.397,56
    07/4/2021 5,1000 -0,78% 5,1400 5,2200 5,1000 51.829 265.972,18
    06/4/2021 5,1400 3,84% 5,0600 5,2000 5,0000 12.745 64.741,94
    01/4/2021 4,9500 0,00% 4,9700 4,9700 4,8900 12.957 63.806,16
    31/3/2021 4,9500 -0,20% 4,9700 4,9700 4,9300 11.684 57.863,72
    30/3/2021 4,9600 -0,20% 4,9800 4,9800 4,9400 10.597 52.575,68
    29/3/2021 4,9700 0,81% 4,9800 4,9800 4,9400 8.834 43.775,56
    26/3/2021 4,9300 0,82% 4,9200 4,9500 4,8700 10.482 51.602,91
    24/3/2021 4,8900 0,20% 4,9000 4,9000 4,8400 7.805 38.047,59
    23/3/2021 4,8800 0,21% 4,9100 4,9100 4,8200 7.907 38.547,96
    22/3/2021 4,8700 -1,02% 4,9300 4,9300 4,8400 7.144 34.879,51
    19/3/2021 4,9200 -0,20% 4,9300 4,9400 4,8900 6.702 32.903,84
    18/3/2021 4,9300 -0,60% 4,9700 4,9700 4,9000 10.584 52.327,61
    17/3/2021 4,9600 0,00% 4,9700 4,9700 4,9200 10.346 51.249,91
    16/3/2021 4,9600 0,00% 4,9600 4,9600 4,9200 10.711 53.042,51
    12/3/2021 4,9600 -0,40% 4,9900 4,9900 4,9300 11.120 55.153,72
    11/3/2021 4,9800 0,40% 4,9800 4,9800 4,9500 10.743 53.460,13
    10/3/2021 4,9600 0,20% 4,9500 4,9900 4,9400 14.100 70.106,40
    09/3/2021 4,9500 -0,80% 5,0000 5,0000 4,9100 14.920 73.993,07
    08/3/2021 4,9900 0,60% 4,9800 5,0000 4,9700 10.011 49.882,80
    05/3/2021 4,9600 -0,40% 4,9900 4,9900 4,9300 10.128 50.201,47
    04/3/2021 4,9800 0,20% 4,9800 4,9800 4,9300 11.087 54.980,81
    03/3/2021 4,9700 -0,40% 4,9900 4,9900 4,9500 10.172 50.563,35
    02/3/2021 4,9900 0,20% 4,9900 4,9900 4,9500 10.051 50.015,97
    01/3/2021 4,9800 -0,20% 4,9900 5,0000 4,9500 6.816 33.977,80
    26/2/2021 4,9900 0,20% 4,9900 4,9900 4,9500 8.039 39.987,51
    25/2/2021 4,9800 -0,20% 5,0000 5,0000 4,9500 7.475 37.207,42
    24/2/2021 4,9900 0,20% 4,9800 4,9900 4,9600 5.932 29.535,13
    23/2/2021 4,9800 -0,20% 4,9600 4,9800 4,9500 9.475 47.130,10
    22/2/2021 4,9900 -0,20% 4,9600 5,0000 4,9600 10.004 49.921,68
    19/2/2021 5,0000 0,00% 5,0000 5,0000 4,9700 11.608 57.972,51
    18/2/2021 5,0000 0,81% 4,9900 5,0000 4,9500 18.608 92.894,50
    17/2/2021 4,9600 -0,60% 4,9500 4,9900 4,9500 30.944 153.776,93
    16/2/2021 4,9900 0,00% 5,0400 5,0400 4,9800 14.760 73.704,21
    15/2/2021 4,9900 -0,20% 4,9300 5,0400 4,9100 17.046 85.014,31
    12/2/2021 5,0000 0,60% 4,9900 5,0000 4,9800 27.201 135.658,47
    11/2/2021 4,9700 -0,40% 5,0000 5,0000 4,9600 24.099 120.116,38
    10/2/2021 4,9900 0,00% 5,0000 5,0000 4,9700 14.821 73.928,51
    09/2/2021 4,9900 0,00% 5,0000 5,0000 4,9700 14.988 74.739,63
    08/2/2021 4,9900 0,20% 5,0000 5,0000 4,9200 12.944 64.111,35
    05/2/2021 4,9800 -0,20% 4,9900 5,0000 4,9400 12.907 64.448,68
    04/2/2021 4,9900 0,20% 5,0000 5,0000 4,9700 15.679 78.288,51
    03/2/2021 4,9800 -0,40% 5,0000 5,0000 4,9800 13.531 67.554,35
    02/2/2021 5,0000 0,00% 5,0000 5,0200 4,9800 40.925 204.527,32
    01/2/2021 5,0000 0,60% 4,9200 5,0200 4,9200 12.213 60.932,78
    29/1/2021 4,9700 0,61% 4,9800 4,9800 4,9200 12.515 62.052,31
    28/1/2021 4,9400 -0,20% 4,9500 4,9900 4,9100 15.177 75.057,79
    27/1/2021 4,9500 -0,60% 4,9800 5,0800 4,9000 15.890 79.064,15
    26/1/2021 4,9800 1,63% 4,9700 5,0000 4,9000 24.040 118.862,94
    25/1/2021 4,9000 0,00% 4,9600 4,9700 4,8600 10.504 51.585,90
    22/1/2021 4,9000 -2,00% 5,0000 5,0000 4,9000 10.360 51.210,77
    21/1/2021 5,0000 -0,79% 5,0400 5,1000 4,9700 61.283 306.984,44
    20/1/2021 5,0400 0,80% 5,0200 5,0400 4,9800 110.526 552.646,74
    19/1/2021 5,0000 0,40% 5,0000 5,0000 4,9800 12.073 60.298,42
    18/1/2021 4,9800 0,00% 4,9900 5,0000 4,9600 11.031 54.962,74
    15/1/2021 4,9800 0,00% 4,9800 4,9900 4,9400 12.057 59.879,27
    14/1/2021 4,9800 -0,40% 5,0000 5,0600 4,9200 29.088 145.435,48
    13/1/2021 5,0000 0,00% 5,0000 5,0200 4,9700 16.033 80.050,40
    12/1/2021 5,0000 1,01% 4,9500 5,0200 4,9400 14.327 71.316,88
    11/1/2021 4,9500 0,00% 4,9500 4,9500 4,9100 14.769 72.848,77
    08/1/2021 4,9500 0,41% 4,9300 4,9600 4,9100 24.289 119.919,27
    07/1/2021 4,9300 0,41% 4,9100 4,9900 4,8700 15.644 77.055,45
    05/1/2021 4,9100 -0,81% 5,0000 5,0000 4,8900 27.957 137.348,45
    04/1/2021 4,9500 3,34% 4,8300 4,9600 4,8000 13.555 66.480,75
    31/12/2020 4,7900 1,27% 4,7000 4,8200 4,7000 10.712 51.225,64
    30/12/2020 4,7300 0,21% 4,7700 4,7700 4,6900 12.341 58.287,05
    29/12/2020 4,7200 0,43% 4,7000 4,7500 4,6900 11.440 53.985,82
    28/12/2020 4,7000 0,00% 4,7500 4,8000 4,7000 24.158 114.679,51
    23/12/2020 4,7000 0,64% 4,6600 4,7200 4,6500 15.781 73.965,01
    22/12/2020 4,6700 2,19% 4,5800 4,6700 4,5600 9.137 42.162,22
    21/12/2020 4,5700 -1,30% 4,5700 4,5700 4,4400 16.565 74.567,34
    18/12/2020 4,6300 2,21% 4,5800 4,6500 4,5400 18.315 84.348,65
    17/12/2020 4,5300 -1,09% 4,6500 4,6500 4,5300 9.098 41.644,65
    16/12/2020 4,5800 -0,22% 4,6100 4,6500 4,5700 14.880 68.579,71
    15/12/2020 4,5900 2,46% 4,4800 4,6100 4,4800 5.480 25.048,32
    14/12/2020 4,4800 -0,88% 4,6000 4,6700 4,4800 9.970 45.532,07
    11/12/2020 4,5200 -1,74% 4,6100 4,6100 4,5000 19.419 88.186,72
    10/12/2020 4,6000 0,44% 4,6100 4,6200 4,5600 15.708 72.235,68
    09/12/2020 4,5800 -0,65% 4,6100 4,6700 4,5800 22.480 103.822,35
    08/12/2020 4,6100 -1,91% 4,7000 4,7000 4,6100 8.309 38.739,63
    07/12/2020 4,7000 -0,63% 4,6500 4,7900 4,6500 19.811 94.265,90
    04/12/2020 4,7300 0,85% 4,6500 4,7300 4,6500 14.711 69.103,20
    03/12/2020 4,6900 0,43% 4,6600 4,7000 4,6300 10.640 49.574,34
    02/12/2020 4,6700 -0,64% 4,7100 4,7200 4,6600 9.985 46.957,30
    01/12/2020 4,7000 1,08% 4,6700 4,7400 4,6700 15.369 72.275,66
    30/11/2020 4,6500 0,00% 4,6900 4,7000 4,6200 10.544 49.066,91
    27/11/2020 4,6500 -1,06% 4,7000 4,7000 4,6100 14.914 69.565,79
    26/11/2020 4,7000 0,43% 4,6700 4,7500 4,6300 12.959 60.785,13
    25/11/2020 4,6800 1,08% 4,6700 4,6800 4,6100 10.049 46.596,19
    24/11/2020 4,6300 0,43% 4,6300 4,6900 4,6000 16.368 75.931,26
    23/11/2020 4,6100 0,22% 4,5600 4,6400 4,5600 12.299 56.750,57
    20/11/2020 4,6000 2,45% 4,4900 4,6000 4,4800 23.813 107.300,51
    19/11/2020 4,4900 0,22% 4,4800 4,4900 4,4500 10.783 48.138,52
    18/11/2020 4,4800 0,00% 4,5000 4,5000 4,4100 12.917 57.638,29
    17/11/2020 4,4800 5,41% 4,2700 4,4800 4,2500 17.004 74.691,92
    16/11/2020 4,2500 2,91% 4,1500 4,2700 4,1300 15.612 65.427,90
    13/11/2020 4,1300 0,00% 4,1300 4,1400 4,0700 14.115 57.939,91
    12/11/2020 4,1300 3,51% 3,9700 4,1300 3,9500 17.005 68.211,68
    11/11/2020 3,9900 0,50% 4,0300 4,0400 3,9500 15.719 62.656,08
    10/11/2020 3,9700 -1,00% 4,0700 4,0700 3,9300 20.402 81.304,48
    09/11/2020 4,0100 2,30% 4,0200 4,0700 3,9500 25.064 100.275,83
    06/11/2020 3,9200 -1,01% 4,0200 4,0200 3,8900 10.965 42.948,93
    05/11/2020 3,9600 0,25% 4,0000 4,0300 3,9100 14.375 56.798,86
    04/11/2020 3,9500 -0,75% 3,9600 3,9700 3,9200 15.682 61.888,28
    03/11/2020 3,9800 0,76% 3,9600 4,0400 3,9400 14.321 57.030,66
    02/11/2020 3,9500 2,07% 3,9400 3,9500 3,8400 12.473 48.665,55
    30/10/2020 3,8700 0,52% 3,8700 3,9200 3,7600 17.713 68.601,72
    29/10/2020 3,8500 -2,04% 3,7900 3,8500 3,7400 19.078 72.370,25
    27/10/2020 3,9300 3,42% 3,8800 3,9300 3,8300 10.242 39.674,55
    26/10/2020 3,8000 -1,81% 3,8600 3,8600 3,7400 12.562 47.977,10
    23/10/2020 3,8700 2,38% 3,8700 3,8800 3,7500 23.299 88.561,10
    22/10/2020 3,7800 -2,58% 3,8900 3,9000 3,7800 48.428 184.339,50
    21/10/2020 3,8800 -0,51% 3,9000 3,9300 3,8000 35.128 135.002,78
    20/10/2020 3,9000 -1,52% 3,9600 3,9600 3,6800 53.369 202.612,24
    19/10/2020 3,9600 0,25% 3,9500 3,9600 3,9400 11.168 44.117,49
    16/10/2020 3,9500 -1,25% 3,9900 4,0000 3,9300 12.099 48.139,82
    15/10/2020 4,0000 0,25% 3,9600 4,0000 3,9000 14.050 55.820,82
    14/10/2020 3,9900 -0,50% 4,0200 4,0300 3,9700 11.708 46.958,38
    13/10/2020 4,0100 1,01% 4,0100 4,0200 3,9600 18.992 76.003,67
    12/10/2020 3,9700 -1,73% 4,0400 4,0400 3,9500 16.761 66.873,37
    09/10/2020 4,0400 -0,49% 4,0800 4,0800 4,0300 11.688 47.345,22
    08/10/2020 4,0600 4,10% 3,9400 4,0800 3,8800 12.067 47.808,65
    07/10/2020 3,9000 -1,76% 4,0000 4,0000 3,8700 20.177 79.431,77
    06/10/2020 3,9700 -0,50% 4,0000 4,0000 3,9400 12.848 51.035,87
    05/10/2020 3,9900 -0,25% 4,0400 4,0400 3,9500 14.909 59.370,95
    02/10/2020 4,0000 -0,50% 4,0400 4,1200 3,9700 24.429 97.979,93
    01/10/2020 4,0200 4,69% 3,8400 4,0500 3,8200 22.007 86.478,10
    30/9/2020 3,8400 1,32% 3,7800 3,8500 3,7800 93.346 354.858,24
    29/9/2020 3,7900 0,00% 3,7700 3,8200 3,7500 38.100 144.455,50
    28/9/2020 3,7900 1,34% 3,7500 3,8200 3,7500 12.943 49.055,73
    25/9/2020 3,7400 1,63% 3,6500 3,7400 3,6500 27.362 100.943,19
    24/9/2020 3,6800 -0,27% 3,6200 3,6800 3,6200 7.156 26.046,89
    23/9/2020 3,6900 2,50% 3,6100 3,6900 3,6000 7.465 27.053,30
    22/9/2020 3,6000 0,28% 3,6200 3,6200 3,5900 6.235 22.407,71
    21/9/2020 3,5900 -0,83% 3,6700 3,6700 3,5600 7.779 28.151,55
    18/9/2020 3,6200 0,28% 3,6400 3,6600 3,6000 12.992 47.191,05
    17/9/2020 3,6100 -1,37% 3,7300 3,7300 3,6000 15.565 56.330,07
    16/9/2020 3,6600 -2,66% 3,7500 3,7500 3,6300 10.168 37.402,47
    15/9/2020 3,7600 0,00% 3,7700 3,8000 3,7500 11.046 41.736,00
    14/9/2020 3,7600 1,62% 3,7600 3,7700 3,7100 9.429 35.153,54
    11/9/2020 3,7000 -0,27% 3,7400 3,7400 3,6800 5.023 18.580,51
    10/9/2020 3,7100 2,77% 3,6900 3,7400 3,6200 8.935 32.728,04
    09/9/2020 3,6100 0,84% 3,5300 3,6100 3,5300 1.002 3.608,12
    08/9/2020 3,5800 -2,19% 3,6500 3,6500 3,5300 6.847 24.358,59
    07/9/2020 3,6600 -0,27% 3,6800 3,6900 3,6500 673 2.462,85
    04/9/2020 3,6700 0,00% 3,6700 3,6800 3,6200 3.215 11.699,49
    03/9/2020 3,6700 0,27% 3,7000 3,7000 3,6000 6.153 22.478,40
    02/9/2020 3,6600 0,55% 3,6400 3,7000 3,6300 4.111 15.007,19
    01/9/2020 3,6400 0,28% 3,6400 3,6500 3,6000 5.092 18.454,98
    31/8/2020 3,6300 3,13% 3,5900 3,6300 3,5300 10.467 37.630,71
    28/8/2020 3,5200 -0,28% 3,5100 3,5200 3,5000 977 3.426,74
    27/8/2020 3,5300 0,28% 3,5600 3,5600 3,5000 187 658,86
    26/8/2020 3,5200 0,86% 3,5300 3,5400 3,5100 5.150 18.134,50
    25/8/2020 3,4900 -1,97% 3,5900 3,5900 3,4600 4.405 15.411,30
    24/8/2020 3,5600 0,00% 3,6300 3,6300 3,5000 2.329 8.189,94
    21/8/2020 3,5600 0,00% 3,6200 3,6600 3,5500 1.304 4.665,58
    20/8/2020 3,5600 -1,39% 3,6200 3,6300 3,5200 4.331 15.434,28
    19/8/2020 3,6100 0,84% 3,6000 3,6200 3,5500 5.007 17.894,95
    18/8/2020 3,5800 0,00% 3,5900 3,6200 3,5400 4.012 14.291,90
    17/8/2020 3,5800 0,56% 3,5900 3,5900 3,5300 5.018 17.818,18
    14/8/2020 3,5600 1,14% 3,5900 3,6000 3,5200 6.018 21.446,53
    13/8/2020 3,5200 -2,22% 3,6000 3,6000 3,5000 5.430 19.236,39
    12/8/2020 3,6000 0,28% 3,6000 3,6000 3,5500 8.040 28.808,30
    11/8/2020 3,5900 1,13% 3,6000 3,6000 3,5300 7.206 25.629,92
    10/8/2020 3,5500 0,57% 3,5900 3,5900 3,3700 11.151 38.562,12
    07/8/2020 3,5300 -2,49% 3,6200 3,6200 3,5100 8.624 30.505,84
    06/8/2020 3,6200 2,26% 3,5400 3,6400 3,5000 34.660 123.078,86
    05/8/2020 3,5400 3,21% 3,4500 3,5700 3,4500 5.912 20.873,53
    04/8/2020 3,4300 1,48% 3,4400 3,4500 3,3600 18.234 62.175,22
    03/8/2020 3,3800 0,00% 3,4000 3,4000 3,3200 19.714 66.168,32
    31/7/2020 3,3800 0,60% 3,4000 3,4000 3,3000 15.726 52.509,57
    30/7/2020 3,3600 -1,18% 3,4400 3,4500 3,3400 13.421 45.641,18
    29/7/2020 3,4000 -0,29% 3,4600 3,4600 3,3700 14.005 47.552,40
    28/7/2020 3,4100 -1,45% 3,4700 3,4800 3,4000 18.169 62.082,47
    27/7/2020 3,4600 -0,57% 3,5000 3,5000 3,4400 10.027 34.762,56
    24/7/2020 3,4800 0,29% 3,5000 3,5000 3,4700 21.483 75.120,66
    23/7/2020 3,4700 -3,07% 3,5800 3,5800 3,4700 5.552 19.591,86
    22/7/2020 3,5800 2,29% 3,5000 3,5900 3,4800 6.548 23.066,91
    21/7/2020 3,5000 -3,05% 3,6600 3,6700 3,3400 13.483 47.849,48
    20/7/2020 3,6100 1,40% 3,5800 3,6300 3,5800 6.740 24.242,40
    17/7/2020 3,5600 0,00% 3,5100 3,5600 3,5000 6.103 21.533,33
    16/7/2020 3,5600 0,00% 3,5700 3,5700 3,5400 4.687 16.673,99
    15/7/2020 3,5600 0,56% 3,5500 3,6000 3,5300 6.513 23.164,58
    14/7/2020 3,5400 1,14% 3,5500 3,5600 3,4700 5.404 19.053,60
    13/7/2020 3,5000 -0,57% 3,5600 3,5600 3,5000 6.026 21.223,10
    10/7/2020 3,5200 -1,95% 3,5800 3,5800 3,5000 3.995 14.159,83
    09/7/2020 3,5900 0,00% 3,5900 3,5900 3,5700 4.535 16.261,70
    08/7/2020 3,5900 -0,28% 3,6200 3,6200 3,5400 3.241 11.651,02
    07/7/2020 3,6000 -1,10% 3,6200 3,6300 3,6000 4.765 17.255,00
    06/7/2020 3,6400 0,00% 3,5800 3,6400 3,5700 10.231 37.016,67
    03/7/2020 3,6400 0,00% 3,6400 3,6700 3,6300 5.466 19.916,72
    02/7/2020 3,6400 0,28% 3,6600 3,7100 3,6400 77.721 284.753,05
    01/7/2020 3,6300 -1,09% 3,6700 3,6800 3,6300 3.916 14.350,62
    30/6/2020 3,6700 0,55% 3,6700 3,6800 3,6500 2.249 8.252,82
    29/6/2020 3,6500 -0,82% 3,6500 3,6800 3,6200 3.414 12.478,83
    26/6/2020 3,6800 0,00% 3,6900 3,7000 3,6400 2.650 9.770,00
    25/6/2020 3,6800 0,00% 3,6800 3,6900 3,6000 3.200 11.752,60
    24/6/2020 3,6800 -0,54% 3,7100 3,7200 3,6200 9.212 34.022,72
    23/6/2020 3,7000 1,37% 3,6900 3,7200 3,6900 6.295 23.315,60
    22/6/2020 3,6500 1,11% 3,6600 3,6800 3,6200 3.933 14.381,28
    19/6/2020 3,6100 0,00% 3,5700 3,6300 3,5700 5.860 21.131,40
    18/6/2020 3,6100 -0,55% 3,6000 3,6400 3,5900 1.850 6.683,70
    17/6/2020 3,6300 -0,27% 3,6100 3,6500 3,6100 3.265 11.861,25
    16/6/2020 3,6400 2,25% 3,6000 3,6700 3,6000 8.000 29.041,08
    15/6/2020 3,5600 -1,93% 3,6300 3,6300 3,5300 4.151 14.777,61
    12/6/2020 3,6300 -0,27% 3,6200 3,6400 3,5200 18.743 67.655,75
    11/6/2020 3,6400 -1,89% 3,6900 3,7300 3,6400 6.345 23.456,80
    10/6/2020 3,7100 -0,27% 3,7400 3,7600 3,6900 16.472 61.469,68
    09/6/2020 3,7200 0,81% 3,7500 3,7500 3,6900 11.040 41.117,80
    05/6/2020 3,6900 3,07% 3,6200 3,8600 3,5600 30.184 110.426,31
    04/6/2020 3,5800 -0,28% 3,6000 3,6000 3,5300 13.655 48.667,57
    03/6/2020 3,5900 -1,64% 3,6700 3,6700 3,5200 34.333 123.813,27
    02/6/2020 3,6500 0,27% 3,6400 3,6700 3,6000 7.047 25.687,65
    01/6/2020 3,6400 0,28% 3,6300 3,6700 3,5600 17.954 64.945,45
    29/5/2020 3,6300 -1,36% 3,6700 3,6800 3,5800 9.777 35.644,65
    28/5/2020 3,6800 -0,54% 3,6600 3,7000 3,6600 11.395 41.974,81
    27/5/2020 3,7000 0,00% 3,6900 3,7000 3,6600 6.840 25.229,50
    26/5/2020 3,7000 1,09% 3,6600 3,7500 3,6600 7.425 27.498,33
    25/5/2020 3,6600 2,23% 3,5800 3,6600 3,5800 4.075 14.804,42
    22/5/2020 3,5800 3,47% 3,4700 3,5800 3,4700 11.010 38.928,83
    21/5/2020 3,4600 -3,89% 3,6300 3,6300 3,4600 27.458 96.750,72
    20/5/2020 3,6000 -1,37% 3,7100 3,7100 3,5600 14.126 51.075,98
    19/5/2020 3,6500 -2,14% 3,7300 3,7400 3,5700 10.350 38.202,52
    18/5/2020 3,7300 -0,53% 3,8000 3,8300 3,7100 8.053 30.433,69
    15/5/2020 3,7500 0,81% 3,7700 3,8000 3,7500 48.581 184.025,10
    14/5/2020 3,7200 -3,63% 3,8300 3,8300 3,7000 7.725 29.140,35
    13/5/2020 3,8600 -2,03% 3,9400 3,9400 3,8500 6.100 23.703,17
    12/5/2020 3,9400 -0,25% 3,9700 3,9700 3,9100 4.895 19.281,39
    11/5/2020 3,9500 0,00% 3,9500 3,9700 3,9100 2.150 8.502,20
    08/5/2020 3,9500 -1,25% 4,0200 4,0200 3,9200 7.303 28.938,44
    07/5/2020 4,0000 0,25% 3,9900 4,0300 3,9200 4.873 19.284,36
    06/5/2020 3,9900 -4,32% 4,0000 4,0400 3,9500 7.020 27.988,27
    05/5/2020 4,1700 2,71% 4,0900 4,1800 4,0600 9.543 39.365,20
    04/5/2020 4,0600 -1,69% 4,1200 4,1200 4,0100 8.597 34.971,86
    30/4/2020 4,1300 1,47% 4,1400 4,1800 4,1200 16.251 67.420,22
    29/4/2020 4,0700 -1,21% 4,1200 4,2300 4,0300 35.371 145.873,65
    28/4/2020 4,1200 3,00% 4,0400 4,1200 4,0200 9.664 39.198,90
    27/4/2020 4,0000 -0,99% 4,0000 4,0500 3,9900 29.979 120.133,12
    24/4/2020 4,0400 0,25% 4,0000 4,0400 3,9900 7.222 29.021,14
    23/4/2020 4,0300 0,00% 4,0100 4,0500 4,0000 6.966 28.073,95
    22/4/2020 4,0300 -0,25% 4,0000 4,0300 4,0000 5.512 22.109,90
    21/4/2020 4,0400 -0,25% 4,0500 4,0500 3,9800 18.391 73.814,16
    16/4/2020 4,0500 1,25% 4,0200 4,0500 3,9800 6.627 26.730,66
    15/4/2020 4,0000 -1,96% 4,0800 4,0800 3,9700 6.657 26.747,27
    14/4/2020 4,0800 1,75% 4,0100 4,0800 3,9700 6.311 25.448,90
    09/4/2020 4,0100 0,25% 4,0000 4,1300 3,9500 16.294 65.958,01
    08/4/2020 4,0000 0,00% 4,0000 4,0800 3,9700 35.284 142.030,64
    07/4/2020 4,0000 1,01% 3,9900 4,0200 3,9600 7.697 30.662,61
    06/4/2020 3,9600 2,59% 3,8600 3,9700 3,8600 5.272 20.648,59
    03/4/2020 3,8600 2,93% 3,7700 3,8700 3,7200 19.133 72.438,97
    02/4/2020 3,7500 0,00% 3,5600 3,8600 3,5600 19.312 71.403,29

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΠΣΙΛ 8,5400 8,93 % 0,7000 41.660
    ΑΒΕ 0,4600 8,24 % 0,0350 193.676
    ΕΛΓΕΚ 0,3950 8,22 % 0,0300 34.040
    ΒΙΝΤΑ 5,7500 7,48 % 0,4000 15
    ΦΡΙΓΟ 0,1230 6,96 % 0,0080 171.210
    ΣΕΝΤΡ 0,3370 6,65 % 0,0210 1.257.858
    ΕΛΣΤΡ 2,1000 6,33 % 0,1250 52.050
    ΒΟΣΥΣ 2,0000 4,17 % 0,0800 500
    ΙΝΤΕΚ 3,1300 3,99 % 0,1200 48.955
    ΑΡΑΙΓ 5,6500 3,86 % 0,2100 446.367
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΤΤ 0,1702 -10,42 % -0,0198 1.355.718
    ΑΚΡΙΤ 0,5500 -9,84 % -0,0600 2.030
    ΛΑΝΑΚ 1,4900 -9,70 % -0,1600 1.971
    ΞΥΛΚ 0,2080 -9,57 % -0,0220 16.860
    ΜΑΣΟΠ 1,6100 -9,55 % -0,1700 1.300
    ΛΕΒΠ 0,2900 -9,38 % -0,0300 4.500
    ΜΑΘΙΟ 0,6000 -7,69 % -0,0500 3.080
    ΙΛΥΔΑ 1,3250 -7,67 % -0,1100 179.099
    ΔΟΜΙΚ 0,7360 -5,64 % -0,0440 36.489
    ΦΟΥΝΤΛ 0,7600 -5,59 % -0,0450 3.054
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΠΑΠ 12,8000 -1,39 % -0,1800 10.241.136
    ΑΛΦΑ 1,1100 0,91 % 0,0100 8.543.477
    ΕΥΡΩΒ 0,8590 1,08 % 0,0092 7.975.494
    ΠΕΙΡ 1,5200 -0,26 % -0,0040 5.139.205
    ΟΤΕ 15,2650 1,33 % 0,2000 5.108.241
    ΜΠΕΛΑ 14,2600 -1,04 % -0,1500 3.288.407
    ΑΡΑΙΓ 5,6500 3,86 % 0,2100 2.549.689
    ΕΤΕ 2,5430 -0,04 % -0,0010 2.340.308
    ΔΕΗ 9,1700 -0,33 % -0,0300 1.889.304
    ΜΥΤΙΛ 15,5000 -2,02 % -0,3200 1.755.206
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8590 1,08 % 9.303.603 7,98εκ.
    ΑΛΦΑ 1,1100 0,91 % 7.717.041 8,54εκ.
    ΠΕΙΡ 1,5200 -0,26 % 3.405.908 5,14εκ.
    ΜΙΓ 0,0234 -4,49 % 3.194.190 75.313
    ΚΑΙΡΟΜΕΖ 0,1192 -0,83 % 1.639.511 194,8χιλ.
    ΑΤΤ 0,1702 -10,42 % 1.355.718 230,9χιλ.
    ΣΕΝΤΡ 0,3370 6,65 % 1.257.858 423,6χιλ.
    ΕΤΕ 2,5430 -0,04 % 910.330 2,34εκ.
    ΟΠΑΠ 12,8000 -1,39 % 791.847 10,24εκ.
    ΑΡΑΙΓ 5,6500 3,86 % 446.367 2,55εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΙΛΥΔΑ 1,3250 -7,67 % 179.099 2,18 %
    ΣΕΝΤΡ 0,3370 6,65 % 1.257.858 1,24 %
    ΤΖΚΑ 2,5400 -0,39 % 32.427 1,06 %
    ΙΝΤΕΚ 3,1300 3,99 % 48.955 0,59 %
    ΚΑΙΡΟΜΕΖ 0,1192 -0,83 % 1.639.511 0,53 %
    ΑΛΦΑ 1,1100 0,91 % 7.717.041 0,50 %
    ΑΡΑΙΓ 5,6500 3,86 % 446.367 0,50 %
    ΠΕΡΦ 10,0500 -3,37 % 16.212 0,41 %
    ΜΙΓ 0,0234 -4,49 % 3.194.190 0,34 %
    ΕΠΣΙΛ 8,5400 8,93 % 41.660 0,31 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΑΤΤ 0,1702 -10,42 % 1.355.718 28,95 %
    ΙΛΥΔΑ 1,3250 -7,67 % 179.099 18,12 %
    ΣΑΤΟΚ 0,0330 0,00 % 2.560 13,64 %
    ΙΝΤΕΚ 3,1300 3,99 % 48.955 13,62 %
    ΜΑΘΙΟ 0,6000 -7,69 % 3.080 13,08 %
    ΠΑΙΡ 1,1250 -0,44 % 184 11,95 %
    ΤΖΚΑ 2,5400 -0,39 % 32.427 11,37 %
    ΙΝΤΕΤ 0,8020 -0,74 % 2.760 11,14 %
    ΑΒΕ 0,4600 8,24 % 193.676 10,59 %
    ΞΥΛΚ 0,2080 -9,57 % 16.860 10,43 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%