Συνεχης ενημερωση

ΕΥΡΩΠΑΪΚΗ ΠΙΣΤΗ Α.Ε.Γ.Α. (ΕΥΠΙΚ)

7,8000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/5/2020	3,9500	-1,25%	4,0200	4,0200	3,9200	7.303	28.938,00
07/5/2020	4,0000	0,25%	3,9900	4,0300	3,9200	4.873	19.284,00
06/5/2020	3,9900	-4,32%	4,0000	4,0400	3,9500	7.020	27.988,00
05/5/2020	4,1700	2,71%	4,0900	4,1800	4,0600	9.543	39.365,00
04/5/2020	4,0600	-1,69%	4,1200	4,1200	4,0100	8.597	34.971,00
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	6,23%	3,5600	3,8600	3,5600	19.312	71.403,29
01/4/2020	3,5300	1,73%	3,1500	3,5300	3,1500	20.015	69.022,85
31/3/2020	3,4700	3,89%	3,4100	3,6000	3,4100	25.399	89.497,46
30/3/2020	3,3400	6,71%	3,1400	3,3700	3,1400	18.708	61.502,65
27/3/2020	3,1300	1,62%	3,0800	3,1400	3,0200	200.043	611.071,27
26/3/2020	3,0800	1,32%	3,0900	3,1400	3,0100	26.390	80.784,96
24/3/2020	3,0400	-0,33%	2,9600	3,1600	2,9100	44.266	134.438,76
23/3/2020	3,0500	-4,39%	3,1000	3,1000	2,9500	28.166	84.582,53
20/3/2020	3,1900	-2,74%	3,3700	3,5500	3,1200	27.096	89.188,62
19/3/2020	3,2800	10,81%	2,9600	3,2800	2,9600	12.119	37.720,35
18/3/2020	2,9600	2,07%	2,8300	3,0400	2,8300	17.611	52.290,15
17/3/2020	2,9000	0,00%	2,9000	2,9400	2,7000	23.723	66.686,58
16/3/2020	2,9000	-14,20%	3,2800	3,2800	2,8700	18.826	56.110,72
13/3/2020	3,3800	-0,59%	3,3300	3,5000	3,2900	25.451	85.986,33
12/3/2020	3,4000	-11,92%	3,5000	3,6700	3,3300	57.835	199.482,24
11/3/2020	3,8600	-3,26%	3,9900	3,9900	3,7400	15.430	59.429,57
10/3/2020	3,9900	9,02%	3,7900	4,2100	3,7900	27.072	106.424,89
09/3/2020	3,6600	-12,86%	3,8000	3,8000	3,4200	86.100	308.153,03
06/3/2020	4,2000	-4,55%	4,2000	4,2000	4,2000		215.576,31
05/3/2020	4,4000	-3,93%	4,7000	4,7000	4,2000	16.243	72.497,18
04/3/2020	4,5800	0,00%	4,5800	4,6200	4,5500	14.501	66.407,59
03/3/2020	4,5800	2,46%	4,4700	4,7400	4,4700	16.832	77.995,65
28/2/2020	4,4700	-6,49%	4,5800	4,6900	4,3300	27.656	124.333,58
27/2/2020	4,7800	-0,42%	4,7400	4,8300	4,7000	31.459	150.406,25
26/2/2020	4,8000	-1,64%	4,7600	4,8400	4,7300	27.260	130.471,74
25/2/2020	4,8800	3,61%	4,8200	4,8800	4,6700	17.534	83.966,17
24/2/2020	4,7100	-6,92%	5,0000	5,0000	4,7000	25.771	124.901,57
21/2/2020	5,0600	-1,56%	5,1000	5,1600	5,0600	10.995	56.262,38
20/2/2020	5,1400	-0,39%	5,1400	5,1400	5,1000	11.453	58.835,26
19/2/2020	5,1600	0,39%	5,1600	5,2200	5,1200	19.613	101.518,84
18/2/2020	5,1400	-0,77%	5,1600	5,1600	5,0400	22.043	112.481,20
17/2/2020	5,1800	0,78%	5,1400	5,2000	5,1400	13.966	72.301,02
14/2/2020	5,1400	1,18%	5,1000	5,1800	5,0600	15.882	81.119,72
13/2/2020	5,0800	-0,78%	5,1800	5,1800	5,0200	16.162	82.178,94
12/2/2020	5,1200	1,19%	5,0800	5,1600	5,0800	11.614	59.516,38
11/2/2020	5,0600	1,81%	4,9800	5,1400	4,9800	20.575	104.243,38
10/2/2020	4,9700	-0,60%	5,0200	5,0400	4,9300	11.534	57.551,10
07/2/2020	5,0000	-1,19%	5,0800	5,0800	4,9600	5.770	28.847,30
06/2/2020	5,0600	0,40%	5,0800	5,1000	5,0000	3.280	16.605,60
05/2/2020	5,0400	0,80%	5,0600	5,0600	4,9800	4.813	24.219,71
04/2/2020	5,0000	0,60%	4,9800	5,0600	4,9800	5.557	27.818,31
03/2/2020	4,9700	0,20%	4,8500	5,0000	4,8500	8.418	41.739,47
31/1/2020	4,9600	-1,59%	5,0800	5,0800	4,8500	16.402	81.012,00
30/1/2020	5,0400	-2,33%	5,1400	5,1600	4,9600	29.898	150.991,02
29/1/2020	5,1600	2,38%	5,0600	5,2000	5,0600	33.343	170.698,58
28/1/2020	5,0400	-0,79%	5,0600	5,1000	5,0200	15.396	77.757,66
27/1/2020	5,0800	-0,39%	5,1000	5,1000	5,0000	15.899	80.504,14
24/1/2020	5,1000	-0,78%	5,1800	5,2200	5,0600	16.441	84.037,60
23/1/2020	5,1400	1,18%	5,0800	5,1800	5,0600	19.170	98.220,06
22/1/2020	5,0800	1,20%	5,0600	5,1000	5,0400	11.986	60.688,76
21/1/2020	5,0200	0,00%	5,0000	5,0400	4,9800	18.479	92.469,15
20/1/2020	5,0200	0,00%	5,0200	5,0400	4,9700	21.127	105.793,71
17/1/2020	5,0200	0,40%	5,0000	5,0600	4,9900	16.327	81.933,46
16/1/2020	5,0000	-0,40%	5,0600	5,0600	4,9800	14.131	70.764,66
15/1/2020	5,0200	-0,79%	5,0400	5,0800	4,9900	20.130	101.030,18
14/1/2020	5,0600	-1,17%	5,1200	5,1200	5,0000	29.827	150.568,84
13/1/2020	5,1200	0,79%	5,1200	5,2000	5,0000	27.255	138.712,22
10/1/2020	5,0800	0,00%	5,1200	5,1600	5,0600	26.871	137.450,00
09/1/2020	5,0800	-0,39%	5,1200	5,1200	5,0400	14.009	71.106,52
08/1/2020	5,1000	0,39%	5,0800	5,1400	4,9800	25.186	127.944,60
07/1/2020	5,0800	-0,39%	5,0400	5,1200	5,0000	16.833	84.957,40
03/1/2020	5,1000	-1,54%	5,2000	5,2400	5,0000	26.275	133.263,58
02/1/2020	5,1800	1,97%	5,1000	5,2000	5,0000	14.081	72.111,64
31/12/2019	5,0800	1,80%	5,0200	5,0800	4,9800	3.770	18.952,10
30/12/2019	4,9900	-1,38%	5,0600	5,0800	4,9100	7.602	37.947,30
27/12/2019	5,0600	-1,56%	5,1600	5,1600	4,9800	7.423	37.429,32
23/12/2019	5,1400	5,11%	4,8900	5,2800	4,8800	57.272	288.505,79
20/12/2019	4,8900	0,20%	4,8700	5,0000	4,8300	32.224	157.236,35
19/12/2019	4,8800	-0,20%	4,8800	4,9100	4,8300	9.930	48.273,43
18/12/2019	4,8900	-0,20%	4,9300	4,9300	4,8500	18.306	89.465,89
17/12/2019	4,9000	0,00%	4,8900	4,9300	4,8400	36.478	178.159,20
16/12/2019	4,9000	0,00%	4,9300	4,9800	4,8500	19.956	97.908,02
13/12/2019	4,9000	3,59%	4,7900	4,9000	4,7400	17.276	83.265,57
12/12/2019	4,7300	-1,25%	4,8500	4,8500	4,7300	18.574	88.250,71
11/12/2019	4,7900	-0,21%	4,8000	4,8500	4,7800	13.032	62.476,28
10/12/2019	4,8000	0,21%	4,8000	4,8000	4,7600	8.834	42.210,06
09/12/2019	4,7900	0,21%	4,7800	4,8000	4,7600	57.337	273.704,64
06/12/2019	4,7800	-1,24%	4,8200	4,8200	4,7500	8.739	41.770,40
05/12/2019	4,8400	-0,21%	4,8500	4,8500	4,8300	7.082	34.290,69
04/12/2019	4,8500	0,83%	4,7500	4,8600	4,7500	13.347	64.437,00
03/12/2019	4,8100	-0,62%	4,8600	4,8600	4,7700	17.647	84.834,54
02/12/2019	4,8400	-0,21%	4,8800	4,8900	4,8300	95.505	455.255,09
29/11/2019	4,8500	-0,41%	4,8000	4,8900	4,7900	20.099	97.405,82
28/11/2019	4,8700	0,83%	4,7700	4,8700	4,7700	13.070	62.875,75
27/11/2019	4,8300	0,21%	4,8500	4,8600	4,7800	6.495	31.197,86
26/11/2019	4,8200	0,00%	4,8400	4,8800	4,7800	16.432	79.273,12
25/11/2019	4,8200	-3,02%	4,9700	4,9800	4,8100	25.104	122.038,84
22/11/2019	4,9700	-0,20%	4,9700	4,9700	4,8900	15.097	74.288,45
21/11/2019	4,9800	-0,40%	4,9800	5,0000	4,9300	28.986	144.155,59
20/11/2019	5,0000	0,81%	4,9900	5,0000	4,9700	9.073	45.175,14
19/11/2019	4,9600	-0,20%	4,9800	4,9900	4,9500	8.920	44.352,10
18/11/2019	4,9700	-0,60%	5,0600	5,0600	4,9500	13.417	66.618,79
15/11/2019	5,0000	0,00%	5,0000	5,0400	4,9800	19.122	95.752,20
14/11/2019	5,0000	0,40%	4,9900	5,0200	4,9800	18.889	94.337,78
13/11/2019	4,9800	-0,40%	5,0000	5,0000	4,9100	13.617	67.366,15
12/11/2019	5,0000	0,60%	5,0400	5,0400	4,9500	11.313	56.305,71
11/11/2019	4,9700	-1,78%	5,0600	5,0600	4,9500	13.940	69.643,26
08/11/2019	5,0600	-0,39%	5,0800	5,0800	5,0000	25.618	128.992,00
07/11/2019	5,0800	-2,31%	5,1800	5,2000	5,0600	28.689	146.464,36
06/11/2019	5,2000	3,59%	5,0200	5,2000	4,9900	25.748	129.840,66
05/11/2019	5,0200	0,00%	4,9900	5,0200	4,9500	15.037	75.190,68
04/11/2019	5,0200	0,00%	5,0000	5,0200	4,9900	20.243	101.247,26
01/11/2019	5,0200	0,00%	5,0600	5,0600	4,9900	21.670	108.506,55
31/10/2019	5,0200	0,60%	5,0600	5,0600	4,9700	19.078	95.324,44
30/10/2019	4,9900	0,20%	4,9900	5,0000	4,9700	13.119	65.446,82
29/10/2019	4,9800	-1,97%	5,0400	5,1000	4,9400	287.703	1.433.368,99
25/10/2019	5,0800	2,63%	4,9500	5,1000	4,9100	13.171	66.015,51
24/10/2019	4,9500	-2,17%	5,0800	5,0800	4,9000	13.710	68.515,30
23/10/2019	5,0600	1,40%	4,9900	5,1200	4,9900	32.160	161.665,25
22/10/2019	4,9900	-6,20%	5,3400	5,4400	4,9600	148.885	759.669,74
21/10/2019	5,3200	0,00%	5,3600	5,3600	5,3000	6.300	33.560,00
18/10/2019	5,3200	-0,37%	5,3800	5,3800	5,3000	8.882	47.473,30
17/10/2019	5,3400	0,75%	5,3200	5,3600	5,3000	12.029	64.097,94
16/10/2019	5,3000	-0,38%	5,3600	5,4600	5,2800	18.336	98.058,88
15/10/2019	5,3200	-0,75%	5,4200	5,4400	5,3000	10.368	55.312,80
14/10/2019	5,3600	-0,37%	5,3800	5,3800	5,3000	5.627	30.037,00
11/10/2019	5,3800	-1,47%	5,4600	5,4600	5,3200	7.893	42.405,82
10/10/2019	5,4600	3,02%	5,3000	5,4600	5,3000	22.935	122.237,08
09/10/2019	5,3000	-1,49%	5,3600	5,4600	5,3000	7.877	42.536,50
08/10/2019	5,3800	-2,18%	5,4800	5,4800	5,3000	12.307	65.851,44
07/10/2019	5,5000	2,61%	5,4200	5,5800	5,3600	12.967	70.427,92
04/10/2019	5,3600	1,13%	5,4400	5,5000	5,2200	10.876	58.180,94
03/10/2019	5,3000	-5,69%	5,6400	5,7400	5,3000	19.880	108.793,32
02/10/2019	5,6200	2,18%	5,5000	5,7800	5,4200	37.807	211.678,80
01/10/2019	5,5000	3,38%	5,4000	5,5200	5,3000	23.039	125.145,26
30/9/2019	5,3200	2,31%	5,2000	5,4600	5,2000	19.906	107.114,80
27/9/2019	5,2000	-2,62%	5,2800	5,3000	5,1800	12.051	63.230,94
26/9/2019	5,3400	1,14%	5,3200	5,4200	5,1800	15.505	82.504,08
25/9/2019	5,2800	4,35%	5,1000	5,3200	4,9600	43.553	226.455,12
24/9/2019	5,0600	6,75%	4,7600	5,1200	4,7600	33.362	164.012,43
23/9/2019	4,7400	0,64%	4,7400	4,8400	4,7000	8.105	38.456,05
20/9/2019	4,7100	2,17%	4,6700	4,7400	4,6700	7.157	33.717,51
19/9/2019	4,6100	4,54%	4,4400	4,6500	4,4000	15.369	69.002,81
18/9/2019	4,4100	-0,90%	4,4000	4,4500	4,3800	4.627	20.395,94
17/9/2019	4,4500	0,23%	4,4000	4,4500	4,4000	2.005	8.887,22
16/9/2019	4,4400	-0,67%	4,4000	4,4400	4,4000	1.886	8.358,91
13/9/2019	4,4700	-0,45%	4,5000	4,5000	4,4000	9.010	39.995,30
12/9/2019	4,4900	-0,88%	4,5000	4,5100	4,4500	4.575	20.546,00
11/9/2019	4,5300	-0,44%	4,5600	4,5900	4,5300	2.785	12.660,24
10/9/2019	4,5500	-2,36%	4,6600	4,6600	4,5500	2.352	10.818,59
09/9/2019	4,6600	0,00%	4,7100	4,7200	4,6200	5.531	25.843,70
06/9/2019	4,6600	-3,72%	4,8400	4,8500	4,6600	8.110	38.381,50
05/9/2019	4,8400	2,76%	4,7200	4,8400	4,7200	3.262	15.570,83
04/9/2019	4,7100	3,97%	4,5200	4,7600	4,5200	5.691	26.626,81
03/9/2019	4,5300	2,95%	4,4400	4,6100	4,4200	6.005	27.039,35
02/9/2019	4,4000	0,00%	4,4000	4,4300	4,3900	4.728	20.826,68
30/8/2019	4,4000	0,00%	4,4400	4,4400	4,3000	22.497	97.797,44
29/8/2019	4,4000	1,15%	4,3800	4,4200	4,3200	11.580	50.715,30
28/8/2019	4,3500	-1,36%	4,4100	4,4700	4,3500	17.905	79.025,90
27/8/2019	4,4100	0,23%	4,4000	4,4100	4,3500	7.034	30.901,00
26/8/2019	4,4000	-0,45%	4,4100	4,4400	4,3700	9.562	42.223,72
23/8/2019	4,4200	0,00%	4,4500	4,4500	4,4000	15.100	66.652,00
22/8/2019	4,4200	-2,00%	4,4600	4,4900	4,4000	9.355	41.455,05
21/8/2019	4,5100	0,89%	4,5400	4,5400	4,4800	1.650	7.435,85
20/8/2019	4,4700	-2,19%	4,5800	4,5800	4,4700	3.295	14.954,05
19/8/2019	4,5700	3,86%	4,5000	4,5700	4,4200	24.234	108.177,27
16/8/2019	4,4000	-5,58%	4,6600	4,6600	4,4000	11.399	51.477,26
14/8/2019	4,6600	-1,06%	4,7100	4,7600	4,6600	6.760	31.840,40
13/8/2019	4,7100	-0,21%	4,7300	4,7300	4,6200	8.650	40.362,05
12/8/2019	4,7200	-1,46%	4,7900	4,8100	4,7000	7.780	36.977,00
09/8/2019	4,7900	-1,24%	4,9000	4,9100	4,7900	7.817	37.787,95
08/8/2019	4,8500	3,19%	4,7600	4,8800	4,7600	5.517	26.531,24
07/8/2019	4,7000	-0,21%	4,7200	4,7500	4,7000	4.201	19.856,64
06/8/2019	4,7100	1,51%	4,6200	4,7100	4,6200	5.706	26.545,20
05/8/2019	4,6400	-1,28%	4,7200	4,7400	4,6400	8.800	41.266,56
02/8/2019	4,7000	0,00%	4,6900	4,7100	4,6700	10.889	51.139,08
01/8/2019	4,7000	-1,05%	4,7700	4,7700	4,6400	11.986	56.467,50
31/7/2019	4,7500	0,85%	4,7500	4,7600	4,7200	4.239	20.137,99
30/7/2019	4,7100	-1,05%	4,7600	4,7700	4,7100	4.885	23.216,05
29/7/2019	4,7600	0,00%	4,8000	4,8200	4,7600	5.420	25.964,00
26/7/2019	4,7600	0,21%	4,7500	4,7700	4,7300	5.655	26.898,85
25/7/2019	4,7500	0,00%	4,7300	4,7800	4,7300	22.719	107.909,91
24/7/2019	4,7500	-0,63%	4,7800	4,8100	4,7000	13.481	63.883,67
23/7/2019	4,7800	-1,24%	4,8000	4,8000	4,7600	3.626	17.344,39
22/7/2019	4,8400	-0,41%	4,8900	4,9000	4,8200	4.359	21.239,16
19/7/2019	4,8600	1,46%	4,8100	4,9000	4,8100	7.240	35.189,96
18/7/2019	4,7900	-0,42%	4,8100	4,8200	4,7300	10.799	51.741,37
17/7/2019	4,8100	0,84%	4,7700	4,8500	4,7700	11.824	56.966,28
16/7/2019	4,7700	-0,83%	4,8100	4,8400	4,7400	13.645	65.385,52
15/7/2019	4,8100	0,00%	4,8100	4,8400	4,7900	6.623	31.834,58
12/7/2019	4,8100	0,00%	4,8100	4,8600	4,7700	5.718	27.453,35
11/7/2019	4,8100	-1,84%	4,8900	4,9400	4,7500	2.888	13.885,84
10/7/2019	4,9000	7,69%	4,5100	4,9500	4,5000	5.781	27.095,33
09/7/2019	4,5500	0,00%	4,4800	4,5500	4,4100	16.731	75.241,44
08/7/2019	4,5500	0,00%	4,6000	4,6000	4,4600	11.575	52.288,99
05/7/2019	4,5500	8,08%	4,3100	5,3800	4,3100	5.866	26.067,47
04/7/2019	4,2100	0,24%	4,2000	4,2700	4,1800	2.556	10.777,84
03/7/2019	4,2000	2,44%	4,1000	4,2200	4,1000	3.000	12.620,48
02/7/2019	4,1000	-2,38%	4,0500	4,1500	4,0500	7.825	32.075,53
01/7/2019	4,2000	0,00%	4,2000	4,2000	4,1900	210	881,70
28/6/2019	4,2000	2,44%	4,1100	4,2000	4,1100	1.379	5.780,49
27/6/2019	4,1000	1,49%	4,0900	4,1000	4,0900	1.820	7.454,24
26/6/2019	4,0400	0,00%	4,0200	4,0400	4,0200	1.507	6.076,18
25/6/2019	4,0400	1,00%	4,0000	4,0400	4,0000	170	686,00
24/6/2019	4,0000	0,00%	4,0200	4,0200	4,0000	3.000	12.009,90
21/6/2019	4,0000	-0,25%	4,0000	4,0000	4,0000	700	2.800,00
20/6/2019	4,0100	-2,43%	4,1100	4,1100	4,0000	711	2.882,51
19/6/2019	4,1100	2,75%	3,9800	4,1400	3,9800	625	2.529,20
18/6/2019	4,0000	0,25%	3,9900	4,0600	3,9800	6.073	24.276,91
14/6/2019	3,9900	-0,25%	3,9700	4,0000	3,9500	5.072	20.230,15
13/6/2019	4,0000	0,00%	3,9600	4,0000	3,9600	870	3.476,80
12/6/2019	4,0000	0,00%	3,9800	4,0400	3,9600	102.650	410.566,00
11/6/2019	4,0000	-0,74%	4,0300	4,0300	3,9600	2.933	11.772,59
10/6/2019	4,0300	-1,71%	4,1000	4,2000	4,0000	27.202	110.273,12
07/6/2019	4,1000	2,24%	4,0000	4,1000	3,9600	5.890	23.691,00
06/6/2019	4,0100	-3,14%	4,0000	4,0100	3,9800	1.699	6.800,92
05/6/2019	4,1400	0,24%	4,1200	4,1400	3,9500	4.281	17.219,22
04/6/2019	4,1300	3,25%	4,1200	4,1300	4,1200	100	412,50
03/6/2019	4,0000	-5,21%	4,1500	4,1500	3,9500	6.191	25.000,75
31/5/2019	4,2200	-1,40%	4,1400	4,2300	4,1000	2.950	12.254,30
30/5/2019	4,2800	-0,47%	4,3900	4,4000	4,2800	24.654	106.058,80
29/5/2019	4,3000	-0,46%	4,2600	4,3900	4,2400	3.975	16.924,61
28/5/2019	4,3200	1,65%	4,2500	4,3900	4,2300	1.105	4.705,83
27/5/2019	4,2500	2,66%	4,2400	4,3300	4,1400	8.973	37.403,83
24/5/2019	4,1400	-1,19%	4,1800	4,2600	4,1400	4.310	17.995,02
23/5/2019	4,1900	-0,95%	4,2000	4,3000	4,0400	35.345	148.959,85
22/5/2019	4,2300	4,44%	4,0000	4,2800	4,0000	9.922	41.106,18
21/5/2019	4,0500	7,14%	3,8700	4,0500	3,7900	3.420	13.380,77
20/5/2019	3,7800	-1,82%	3,7800	3,7800	3,7500	2.345	8.797,35
17/5/2019	3,8500	0,00%	3,8500	3,8500	3,8500		,00
16/5/2019	3,8500	-1,28%	3,8500	3,8500	3,8000	5.145	19.804,00
15/5/2019	3,9000	4,28%	3,7800	3,9000	3,7800	6.188	23.686,67
14/5/2019	3,7400	1,08%	3,7000	3,7400	3,7000	3.810	14.097,40
13/5/2019	3,7000	0,54%	3,7000	3,7400	3,5500	1.229	4.464,54
10/5/2019	3,6800	0,82%	3,7700	3,7700	3,6300	650	2.400,05
09/5/2019	3,6500	-1,88%	3,7100	3,7100	3,6500	1.510	5.538,00
08/5/2019	3,7200	-3,12%	3,7200	3,7200	3,7200	6.000	22.320,00
07/5/2019	3,8400	0,00%	3,8500	3,8500	3,8000	2.890	11.076,85
06/5/2019	3,8400	0,52%	3,8400	3,8400	3,7200	7.171	27.466,08
03/5/2019	3,8200	1,33%	3,7300	3,8200	3,7300	1.458	5.504,94
02/5/2019	3,7700	1,62%	3,7700	3,7700	3,7600	600	2.260,80
30/4/2019	3,7100	-0,54%	3,6400	3,7100	3,6000	373	1.354,00
25/4/2019	3,7300	-1,58%	3,7500	3,7800	3,6500	2.679	9.939,00
24/4/2019	3,7900	-4,53%	4,1000	4,1000	3,7000	88.573	338.527,00
23/4/2019	3,9700	3,12%	3,8700	4,0000	3,8700	20.498	81.373,00
18/4/2019	3,8500	-0,52%	3,9400	3,9500	3,8400	13.603	52.418,00
17/4/2019	3,8700	-1,02%	3,9000	3,9000	3,8700	210	815,00
16/4/2019	3,9100	0,00%	3,8900	3,9200	3,8900	4.150	16.213,00
15/4/2019	3,9100	0,26%	3,8600	3,9100	3,8600	1.701	6.609,00
12/4/2019	3,9000	2,36%	3,8100	3,9100	3,8000	6.029	23.270,00
11/4/2019	3,8100	2,70%	3,7200	3,8100	3,7100	10.450	39.193,00
10/4/2019	3,7100	0,27%	3,7000	3,7100	3,7000	1.001	3.703,00
09/4/2019	3,7000	-0,80%	3,7000	3,7000	3,7000	200	740,00
08/4/2019	3,7300	1,63%	3,6700	3,8000	3,6700	4.450	16.574,00
05/4/2019	3,6700	-0,81%	3,6700	3,7000	3,6500	2.640	9.694,00
04/4/2019	3,7000	0,00%	3,7000	3,7000	3,6600	2.800	10.325,00
03/4/2019	3,7000	0,54%	3,7000	3,7200	3,6900	1.140	4.224,00
02/4/2019	3,6800	-0,54%	3,6600	3,7000	3,6600	200	736,00
01/4/2019	3,7000	0,00%	3,7000	3,7600	3,7000	9.804	36.363,00
29/3/2019	3,7000	0,54%	3,6600	3,7000	3,6500	1.907	6.980,00
28/3/2019	3,6800	0,27%	3,6500	3,7000	3,6500	4.835	17.789,00
27/3/2019	3,6700	0,27%	3,6700	3,7000	3,6700	1.267	4.651,00
26/3/2019	3,6600	-1,08%	3,6500	3,6700	3,6500	2.513	9.188,00
22/3/2019	3,7000	0,00%	3,7000	3,7000	3,7000		,00
21/3/2019	3,7000	1,09%	3,6700	3,7000	3,6700	1.040	3.846,00
20/3/2019	3,6600	-0,27%	3,6900	3,6900	3,6600	525	1.922,00
19/3/2019	3,6700	0,55%	3,6600	3,6700	3,6600	770	2.822,00
18/3/2019	3,6500	0,00%	3,6500	3,6500	3,6500		,00
15/3/2019	3,6500	-1,35%	3,6500	3,6500	3,6500	300	1.095,00
14/3/2019	3,7000	0,82%	3,6600	3,7000	3,6600	105	384,00
13/3/2019	3,6700	0,27%	3,6900	3,7000	3,6500	732	2.684,00
12/3/2019	3,6600	-0,27%	3,5800	3,6600	3,5600	212	758,00
08/3/2019	3,6700	2,51%	3,6700	3,6700	3,6700	10	36,00
07/3/2019	3,5800	0,28%	3,5700	3,6700	3,5700	1.215	4.355,00
06/3/2019	3,5700	-0,83%	3,5700	3,5700	3,5700	300	1.071,00
05/3/2019	3,6000	-1,37%	3,6100	3,6100	3,6000	306	1.102,00
04/3/2019	3,6500	-0,82%	3,6700	3,6800	3,6500	3.534	12.927,00
01/3/2019	3,6800	0,82%	3,6200	3,6800	3,6200	450	1.645,00
28/2/2019	3,6500	0,00%	3,5800	3,7100	3,5700	1.093	4.001,00
27/2/2019	3,6500	0,83%	3,6400	3,6500	3,6000	1.950	7.042,00
26/2/2019	3,6200	-0,82%	3,6500	3,6700	3,6000	3.227	11.756,00
25/2/2019	3,6500	0,00%	3,6500	3,6500	3,5800	1.932	7.018,00
22/2/2019	3,6500	0,00%	3,6500	3,6500	3,6000	5.250	19.137,00
21/2/2019	3,6500	1,39%	3,6800	3,7000	3,6400	3.120	11.378,00
20/2/2019	3,6000	-2,44%	3,5700	3,6300	3,5600	63.145	226.076,00
19/2/2019	3,6900	0,00%	3,6900	3,6900	3,6900		,00
18/2/2019	3,6900	0,54%	3,7000	3,7000	3,6500	1.000	3.688,00
15/2/2019	3,6700	0,27%	3,6700	3,6700	3,6700	20	73,40
14/2/2019	3,6600	0,00%	3,5500	3,6600	3,5500	265	943,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,6000	5,26 %	0,0300	43.775
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	45.460
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
ΚΕΚΡ	2,2700	3,18 %	0,0700	73.318
ΚΥΡΙΟ	2,3400	3,08 %	0,0700	16.398
EVR	2,0600	3,00 %	0,0600	29.105
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
ΒΟΣΥΣ	2,4600	2,50 %	0,0600	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΛΑΝΑΚ	1,3500	-4,26 %	-0,0600	15
ΦΡΛΚ	4,4650	-3,67 %	-0,1700	120.999
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΦΡΙΓΟ	0,5180	-2,63 %	-0,0140	25.125
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΚΑΙΡΟΜΕΖ	0,4105	-2,26 %	-0,0095	385.350
ΓΚΜΕΖΖ	0,4820	-2,23 %	-0,0110	53.102
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1870	1,56 %	0,0490	10.040.265
ΠΕΙΡ	6,8000	-0,41 %	-0,0280	6.936.699
ΑΛΦΑ	3,4800	-0,14 %	-0,0050	6.080.274
AKTR	7,7000	-1,03 %	-0,0800	5.534.803
ΕΤΕ	11,9200	-0,33 %	-0,0400	4.822.399
ΟΠΑΠ	18,9600	0,32 %	0,0600	4.444.019
ΓΕΚΤΕΡΝΑ	22,4800	1,90 %	0,4200	4.052.158
MTLN	51,3000	-0,48 %	-0,2500	3.490.765
BOCHGR	7,4800	0,27 %	0,0200	3.264.420
ΜΠΕΛΑ	32,1200	0,56 %	0,1800	2.471.166

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1870	1,56 %	3.143.057	10,04εκ.
ΑΛΦΑ	3,4800	-0,14 %	1.746.422	6,08εκ.
ΠΕΙΡ	6,8000	-0,41 %	1.013.884	6,94εκ.
AKTR	7,7000	-1,03 %	714.659	5,53εκ.
BOCHGR	7,4800	0,27 %	434.489	3,26εκ.
ΦΒΜΕΖΖ	0,0635	1,28 %	403.513	25.432
ΕΤΕ	11,9200	-0,33 %	402.224	4,82εκ.
ΚΑΙΡΟΜΕΖ	0,4105	-2,26 %	385.350	159,6χιλ.
ΙΝΛΟΤ	1,2260	0,16 %	328.835	401,8χιλ.
CREDIA	1,4520	2,11 %	277.579	404,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3650	-1,80 %	12.412	0,41 %
ΚΕΚΡ	2,2700	3,18 %	73.318	0,37 %
AKTR	7,7000	-1,03 %	714.659	0,35 %
ΦΡΛΚ	4,4650	-3,67 %	120.999	0,24 %
ΚΥΡΙΟ	2,3400	3,08 %	16.398	0,22 %
EIS	1,2800	-0,93 %	29.459	0,19 %
ΠΡΔ	0,6000	5,26 %	43.775	0,18 %
ΓΕΚΤΕΡΝΑ	22,4800	1,90 %	180.306	0,17 %
ΕΧΑΕ	6,9600	0,14 %	103.814	0,17 %
ΕΚΤΕΡ	2,4500	3,38 %	45.460	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	43.775	8,77 %
ΚΕΚΡ	2,2700	3,18 %	73.318	7,73 %
ΠΡΟΦ	7,1600	1,70 %	18.304	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΛΑΝΑΚ	1,3500	-4,26 %	15	4,96 %
ΦΡΛΚ	4,4650	-3,67 %	120.999	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %
ΔΡΟΜΕ	0,4000	1,27 %	8.340	4,56 %
ΝΑΥΠ	1,2050	-1,23 %	8.215	4,10 %
ΔΟΜΙΚ	2,2900	-0,43 %	23.587	3,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%