Συνεχης ενημερωση

    EUROBANK ERGASIAS ΥΠΗΡΕΣΙΩΝ ΚΑΙ ΣΥΜ Α.Ε. (ΕΥΡΩΒ)

    0,8600

    0,0010 (0,12%)

    • Άνοιγμα 0,8600
    • Υψηλό 0,8600
    • Χαμηλό 0,8500
    • Όγκος 4.141.292
    • Τζίρος 3.548.242 €
    • Πράξεις 968
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    23/6/2021 0,8600 0,12% 0,8600 0,8600 0,8500 4.141.292 3.548.242,26
    22/6/2021 0,8590 1,08% 0,8360 0,8616 0,8360 9.303.603 7.975.494,54
    18/6/2021 0,8498 -0,40% 0,8514 0,8548 0,8400 9.463.381 8.027.077,98
    17/6/2021 0,8532 0,38% 0,8580 0,8604 0,8480 9.425.060 8.036.839,61
    16/6/2021 0,8500 -1,96% 0,8590 0,8600 0,8400 4.624.327 3.921.630,09
    15/6/2021 0,8670 0,23% 0,8630 0,8670 0,8532 5.389.327 4.641.839,69
    14/6/2021 0,8650 0,12% 0,8600 0,8650 0,8512 7.808.717 6.715.978,25
    11/6/2021 0,8640 0,82% 0,8500 0,8674 0,8472 9.419.564 8.115.534,62
    10/6/2021 0,8570 2,02% 0,8310 0,8570 0,8300 19.628.248 16.635.477,02
    09/6/2021 0,8400 2,44% 0,8200 0,8400 0,8102 8.248.833 6.856.325,48
    08/6/2021 0,8200 2,65% 0,7988 0,8200 0,7960 7.347.614 5.933.759,81
    07/6/2021 0,7988 0,00% 0,7988 0,7990 0,7892 4.244.263 3.380.295,09
    04/6/2021 0,7988 3,74% 0,7700 0,7988 0,7700 10.774.612 8.496.656,78
    03/6/2021 0,7700 -0,34% 0,7700 0,7738 0,7602 6.802.342 5.226.689,86
    02/6/2021 0,7726 2,74% 0,7678 0,7746 0,7588 17.979.415 13.825.103,09
    01/6/2021 0,7520 -2,03% 0,7790 0,7790 0,7218 13.768.883 10.313.432,72
    31/5/2021 0,7676 -0,31% 0,7748 0,7820 0,7618 3.582.695 2.762.574,29
    28/5/2021 0,7700 -0,13% 0,7870 0,7960 0,7618 11.629.754 9.083.211,03
    27/5/2021 0,7710 -2,41% 0,7900 0,8050 0,7710 206.103.922 159.649.450,52
    26/5/2021 0,7900 0,66% 0,7876 0,8000 0,7866 13.513.547 10.708.024,72
    25/5/2021 0,7848 -0,66% 0,7950 0,8000 0,7722 17.178.187 13.519.898,46
    24/5/2021 0,7900 6,33% 0,7560 0,7928 0,7500 22.361.485 17.366.783,22
    21/5/2021 0,7430 -4,13% 0,7844 0,7844 0,7036 34.414.989 25.297.108,27
    20/5/2021 0,7750 0,65% 0,7700 0,7846 0,7668 11.996.978 9.302.579,54
    19/5/2021 0,7700 -2,09% 0,7786 0,7930 0,7650 12.478.757 9.680.743,07
    18/5/2021 0,7864 -1,01% 0,7944 0,7998 0,7864 9.409.499 7.428.449,07
    17/5/2021 0,7944 1,59% 0,7896 0,7958 0,7852 8.668.818 6.867.231,94
    14/5/2021 0,7820 -1,64% 0,8096 0,8096 0,7750 10.538.206 8.286.310,71
    13/5/2021 0,7950 -2,21% 0,7938 0,8022 0,7850 12.725.896 10.137.493,64
    12/5/2021 0,8130 -1,45% 0,8470 0,8490 0,8060 16.569.484 13.707.169,40
    11/5/2021 0,8250 -1,20% 0,8160 0,8296 0,8060 9.456.054 7.749.773,47
    10/5/2021 0,8350 -1,18% 0,8550 0,8600 0,8350 7.986.587 6.800.843,44
    07/5/2021 0,8450 1,08% 0,8400 0,8574 0,8372 13.689.490 11.553.587,70
    06/5/2021 0,8360 3,85% 0,8100 0,8400 0,8000 18.510.621 15.302.571,74
    05/5/2021 0,8050 2,44% 0,7900 0,8134 0,7846 15.968.737 12.806.875,77
    29/4/2021 0,7858 1,55% 0,7800 0,7900 0,7772 8.057.226 6.331.900,69
    28/4/2021 0,7738 1,15% 0,7700 0,7850 0,7612 7.303.993 5.656.091,63
    27/4/2021 0,7650 -1,47% 0,7836 0,7892 0,7604 8.117.217 6.301.907,81
    26/4/2021 0,7764 2,45% 0,7910 0,7940 0,7712 11.954.737 9.346.898,42
    23/4/2021 0,7578 -2,55% 0,7810 0,7850 0,7512 11.840.011 9.010.078,74
    22/4/2021 0,7776 0,21% 0,7760 0,8000 0,7752 11.873.740 9.327.988,78
    21/4/2021 0,7760 0,57% 0,7716 0,7940 0,7654 8.198.296 6.402.900,61
    20/4/2021 0,7716 5,70% 0,7250 0,7718 0,7250 12.645.347 9.442.817,17
    19/4/2021 0,7300 -4,58% 0,7522 0,7600 0,7206 11.079.685 8.137.438,63
    16/4/2021 0,7650 -0,96% 0,7724 0,7820 0,7650 4.136.660 3.196.377,13
    15/4/2021 0,7724 -1,98% 0,7896 0,7906 0,7714 13.586.967 10.592.795,78
    14/4/2021 0,7880 1,65% 0,7800 0,7930 0,7612 16.198.588 12.649.334,89
    13/4/2021 0,7752 -2,86% 0,7982 0,7988 0,7752 8.842.684 6.945.066,74
    12/4/2021 0,7980 -0,25% 0,8000 0,8050 0,7916 10.804.481 8.623.319,92
    09/4/2021 0,8000 0,25% 0,7980 0,8050 0,7910 12.866.028 10.296.258,95
    08/4/2021 0,7980 0,63% 0,7900 0,8000 0,7850 6.227.098 4.957.626,19
    07/4/2021 0,7930 3,66% 0,7650 0,8000 0,7650 18.950.055 14.937.315,81
    06/4/2021 0,7650 2,00% 0,7650 0,7830 0,7564 13.348.158 10.287.784,72
    01/4/2021 0,7500 3,45% 0,7340 0,7638 0,7280 10.506.381 7.891.202,04
    31/3/2021 0,7250 -2,05% 0,7402 0,7450 0,7100 9.166.751 6.686.046,04
    30/3/2021 0,7402 -1,31% 0,7630 0,7640 0,7274 12.247.223 9.163.079,74
    29/3/2021 0,7500 3,05% 0,7380 0,7600 0,7360 8.999.420 6.744.960,49
    26/3/2021 0,7278 4,00% 0,7180 0,7310 0,7124 9.152.440 6.614.408,15
    24/3/2021 0,6998 1,72% 0,6804 0,7100 0,6804 9.547.167 6.686.358,83
    23/3/2021 0,6880 -0,58% 0,6966 0,7130 0,6700 5.685.780 3.903.574,84
    22/3/2021 0,6920 0,09% 0,6752 0,7180 0,6752 6.817.108 4.766.168,22
    19/3/2021 0,6914 -2,51% 0,7000 0,7100 0,6832 15.978.240 11.092.915,81
    18/3/2021 0,7092 -0,48% 0,7138 0,7200 0,6840 9.817.184 6.887.399,17
    17/3/2021 0,7126 -0,81% 0,7198 0,7198 0,7016 4.332.559 3.078.750,96
    16/3/2021 0,7184 3,37% 0,6998 0,7192 0,6958 11.393.310 8.080.178,86
    12/3/2021 0,6950 1,46% 0,6850 0,6980 0,6736 15.044.032 10.349.780,41
    11/3/2021 0,6850 5,38% 0,6730 0,6878 0,6666 17.182.602 11.656.035,27
    10/3/2021 0,6500 -2,29% 0,6652 0,6690 0,6400 5.226.030 3.425.035,28
    09/3/2021 0,6652 1,43% 0,6600 0,6680 0,6522 5.226.399 3.464.308,87
    08/3/2021 0,6558 0,15% 0,6600 0,6700 0,6550 5.466.756 3.612.635,15
    05/3/2021 0,6548 1,39% 0,6370 0,6600 0,6320 5.949.985 3.873.745,11
    04/3/2021 0,6458 -0,86% 0,6460 0,6600 0,6390 5.453.310 3.543.278,64
    03/3/2021 0,6514 -1,45% 0,6640 0,6890 0,6460 10.650.819 7.111.053,26
    02/3/2021 0,6610 9,58% 0,5940 0,6648 0,5930 14.868.000 9.443.691,38
    01/3/2021 0,6032 3,86% 0,5808 0,6134 0,5808 7.554.166 4.565.941,28
    26/2/2021 0,5808 -1,56% 0,5810 0,6000 0,5762 14.160.433 8.318.884,68
    25/2/2021 0,5900 2,04% 0,5838 0,5970 0,5804 9.129.521 5.380.129,19
    24/2/2021 0,5782 1,44% 0,5650 0,5838 0,5650 6.081.339 3.516.138,01
    23/2/2021 0,5700 1,46% 0,5698 0,5770 0,5568 5.029.044 2.847.102,85
    22/2/2021 0,5618 0,43% 0,5500 0,5758 0,5496 3.632.649 2.052.422,13
    19/2/2021 0,5594 1,71% 0,5550 0,5596 0,5502 3.696.996 2.060.086,10
    18/2/2021 0,5500 -2,48% 0,5612 0,5680 0,5436 8.007.121 4.430.404,61
    17/2/2021 0,5640 -1,05% 0,5620 0,5658 0,5508 5.479.129 3.055.357,87
    16/2/2021 0,5700 -1,32% 0,5800 0,5838 0,5640 4.073.365 2.329.255,80
    15/2/2021 0,5776 2,59% 0,5732 0,5834 0,5702 6.943.378 4.013.920,26
    12/2/2021 0,5630 -0,88% 0,5680 0,5746 0,5616 3.837.145 2.178.095,75
    11/2/2021 0,5680 1,43% 0,5600 0,5810 0,5480 5.451.752 3.116.281,54
    10/2/2021 0,5600 -1,58% 0,5624 0,5728 0,5564 8.042.861 4.517.507,15
    09/2/2021 0,5690 -4,91% 0,5940 0,5940 0,5684 7.038.021 4.045.021,83
    08/2/2021 0,5984 1,42% 0,5900 0,6020 0,5900 3.806.793 2.275.058,43
    05/2/2021 0,5900 2,08% 0,5850 0,5940 0,5760 4.112.751 2.419.355,22
    04/2/2021 0,5780 -0,34% 0,5680 0,5838 0,5672 2.659.086 1.532.907,43
    03/2/2021 0,5800 1,72% 0,5770 0,5800 0,5544 5.141.895 2.935.489,22
    02/2/2021 0,5702 1,82% 0,5600 0,5774 0,5530 5.161.508 2.929.353,48
    01/2/2021 0,5600 1,93% 0,5494 0,5660 0,5366 3.395.534 1.872.628,10
    29/1/2021 0,5494 -2,24% 0,5450 0,5600 0,5380 6.552.752 3.607.449,72
    28/1/2021 0,5620 3,42% 0,5260 0,5700 0,5064 10.320.359 5.554.675,37
    27/1/2021 0,5434 -4,67% 0,5700 0,5700 0,5332 9.296.103 5.052.802,12
    26/1/2021 0,5700 -0,70% 0,5740 0,5770 0,5614 3.578.851 2.038.607,68
    25/1/2021 0,5740 -1,88% 0,5766 0,5838 0,5560 7.696.821 4.357.916,83
    22/1/2021 0,5850 -1,91% 0,5850 0,5872 0,5690 5.895.504 3.423.122,78
    21/1/2021 0,5964 -1,36% 0,6100 0,6100 0,5912 4.779.033 2.855.493,57
    20/1/2021 0,6046 0,77% 0,6010 0,6110 0,5932 3.880.238 2.340.565,99
    19/1/2021 0,6000 4,17% 0,5800 0,6020 0,5764 8.716.217 5.183.403,00
    18/1/2021 0,5760 -0,69% 0,5846 0,5850 0,5710 4.937.584 2.837.024,73
    15/1/2021 0,5800 0,17% 0,5710 0,5830 0,5660 6.190.967 3.564.837,01
    14/1/2021 0,5790 -0,79% 0,5950 0,5950 0,5720 5.876.143 3.416.911,02
    13/1/2021 0,5836 0,62% 0,5874 0,5916 0,5742 5.128.541 2.992.383,36
    12/1/2021 0,5800 -1,66% 0,5814 0,5970 0,5770 5.263.103 3.073.343,25
    11/1/2021 0,5898 -1,63% 0,5910 0,5910 0,5710 7.024.228 4.099.367,19
    08/1/2021 0,5996 1,49% 0,6020 0,6020 0,5704 15.897.680 9.409.616,43
    07/1/2021 0,5908 -1,07% 0,6068 0,6152 0,5802 9.299.250 5.527.454,82
    05/1/2021 0,5972 -1,61% 0,5960 0,6040 0,5870 6.810.569 4.032.750,31
    04/1/2021 0,6070 4,91% 0,5900 0,6086 0,5840 9.032.514 5.407.769,54
    31/12/2020 0,5786 -1,06% 0,5782 0,5904 0,5754 3.362.259 1.958.692,39
    30/12/2020 0,5848 -1,05% 0,5968 0,5968 0,5782 6.503.460 3.806.583,66
    29/12/2020 0,5910 -2,48% 0,6138 0,6160 0,5910 4.037.410 2.434.233,55
    28/12/2020 0,6060 4,66% 0,5920 0,6070 0,5920 7.544.018 4.527.457,48
    23/12/2020 0,5790 0,80% 0,5830 0,5880 0,5720 2.058.512 1.190.569,24
    22/12/2020 0,5744 4,06% 0,5530 0,5860 0,5530 5.325.400 3.067.697,48
    21/12/2020 0,5520 -5,32% 0,5450 0,5598 0,5156 16.657.807 8.912.691,33
    18/12/2020 0,5830 0,52% 0,5800 0,5878 0,5704 14.174.274 8.223.356,68
    17/12/2020 0,5800 -1,69% 0,5900 0,5980 0,5688 12.328.129 7.103.793,79
    16/12/2020 0,5900 2,08% 0,5900 0,6054 0,5812 11.732.309 6.970.224,35
    15/12/2020 0,5780 0,87% 0,5720 0,5840 0,5602 7.298.786 4.168.356,11
    14/12/2020 0,5730 -1,10% 0,5900 0,6080 0,5672 12.114.764 7.150.512,88
    11/12/2020 0,5794 2,66% 0,5558 0,5934 0,5352 14.295.457 8.052.877,56
    10/12/2020 0,5644 -6,71% 0,6000 0,6020 0,5626 17.385.155 10.095.980,16
    09/12/2020 0,6050 3,77% 0,5948 0,6096 0,5918 21.244.949 12.780.632,97
    08/12/2020 0,5830 2,82% 0,5700 0,5830 0,5634 14.023.501 8.021.855,35
    07/12/2020 0,5670 1,72% 0,5580 0,5866 0,5576 11.864.682 6.759.909,28
    04/12/2020 0,5574 4,19% 0,5390 0,5664 0,5276 10.303.035 5.659.964,78
    03/12/2020 0,5350 0,00% 0,5356 0,5380 0,5202 10.136.669 5.366.701,23
    02/12/2020 0,5350 2,10% 0,5240 0,5470 0,5200 17.523.046 9.378.304,14
    01/12/2020 0,5240 7,00% 0,5000 0,5528 0,5000 27.138.027 14.435.229,88
    30/11/2020 0,4897 -1,65% 0,4979 0,5048 0,4820 18.255.690 8.990.412,60
    27/11/2020 0,4979 3,79% 0,4849 0,4979 0,4794 10.679.423 5.218.905,11
    26/11/2020 0,4797 3,83% 0,4656 0,4800 0,4532 8.913.890 4.208.813,98
    25/11/2020 0,4620 -2,57% 0,4780 0,4800 0,4505 11.110.239 5.137.373,06
    24/11/2020 0,4742 -0,36% 0,4800 0,4858 0,4660 14.483.294 6.912.181,93
    23/11/2020 0,4759 2,45% 0,4700 0,4836 0,4700 25.296.055 11.987.798,46
    20/11/2020 0,4645 1,42% 0,4628 0,4680 0,4430 7.205.812 3.325.657,40
    19/11/2020 0,4580 -0,20% 0,4502 0,4580 0,4271 12.996.563 5.752.677,71
    18/11/2020 0,4589 4,32% 0,4400 0,4599 0,4344 9.945.255 4.487.579,76
    17/11/2020 0,4399 -2,20% 0,4498 0,4570 0,4351 11.302.858 5.014.448,23
    16/11/2020 0,4498 14,39% 0,3970 0,4640 0,3970 30.541.172 13.342.871,07
    13/11/2020 0,3932 0,15% 0,3885 0,3957 0,3861 8.537.304 3.344.484,78
    12/11/2020 0,3926 -0,33% 0,3876 0,3951 0,3860 15.417.855 6.025.686,55
    11/11/2020 0,3939 2,31% 0,3811 0,4020 0,3811 7.602.141 2.977.350,37
    10/11/2020 0,3850 -1,28% 0,3840 0,4000 0,3780 14.117.141 5.515.943,68
    09/11/2020 0,3900 26,17% 0,3150 0,4013 0,3150 32.822.645 12.216.295,07
    06/11/2020 0,3091 1,01% 0,3060 0,3091 0,2981 3.760.113 1.134.405,04
    05/11/2020 0,3060 -1,29% 0,3000 0,3090 0,2937 4.427.985 1.343.708,20
    04/11/2020 0,3100 2,28% 0,3010 0,3135 0,2992 3.220.847 994.009,51
    03/11/2020 0,3031 5,24% 0,2944 0,3076 0,2937 9.731.419 2.932.816,52
    02/11/2020 0,2880 1,16% 0,2888 0,2995 0,2858 8.040.890 2.342.806,98
    30/10/2020 0,2847 -1,83% 0,2850 0,2894 0,2750 13.230.069 3.753.745,66
    29/10/2020 0,2900 -3,78% 0,2850 0,2920 0,2770 19.074.525 5.373.934,36
    27/10/2020 0,3014 -0,33% 0,3060 0,3100 0,2980 5.103.512 1.546.196,17
    26/10/2020 0,3024 -6,38% 0,3180 0,3195 0,2910 16.858.761 5.109.322,17
    23/10/2020 0,3230 0,31% 0,3220 0,3263 0,3173 8.314.669 2.678.713,24
    22/10/2020 0,3220 -1,83% 0,3250 0,3287 0,3160 9.109.765 2.961.454,03
    21/10/2020 0,3280 -1,23% 0,3311 0,3348 0,3264 2.800.335 923.639,44
    20/10/2020 0,3321 1,40% 0,3275 0,3348 0,3241 3.556.791 1.175.852,42
    19/10/2020 0,3275 0,77% 0,3279 0,3279 0,3152 4.815.367 1.561.452,16
    16/10/2020 0,3250 0,00% 0,3250 0,3340 0,3250 6.546.604 2.151.124,14
    15/10/2020 0,3250 -4,78% 0,3330 0,3367 0,3248 9.408.759 3.086.535,18
    14/10/2020 0,3413 -2,85% 0,3538 0,3570 0,3413 7.163.711 2.479.437,85
    13/10/2020 0,3513 -0,31% 0,3500 0,3542 0,3490 6.571.509 2.310.435,61
    12/10/2020 0,3524 -6,03% 0,3690 0,3690 0,3520 6.021.070 2.142.374,69
    09/10/2020 0,3750 -0,24% 0,3790 0,3790 0,3734 2.253.698 847.032,70
    08/10/2020 0,3759 1,27% 0,3712 0,3800 0,3712 3.367.063 1.266.985,05
    07/10/2020 0,3712 -2,32% 0,3769 0,3769 0,3670 4.463.823 1.657.452,57
    06/10/2020 0,3800 4,97% 0,3620 0,3820 0,3587 4.677.750 1.738.295,98
    05/10/2020 0,3620 0,00% 0,3620 0,3668 0,3580 2.306.824 835.200,03
    02/10/2020 0,3620 -3,21% 0,3720 0,3720 0,3565 4.748.941 1.717.202,04
    01/10/2020 0,3740 -0,87% 0,3724 0,3778 0,3705 2.015.711 754.497,37
    30/9/2020 0,3773 3,12% 0,3620 0,3780 0,3600 5.445.728 2.033.367,83
    29/9/2020 0,3659 1,02% 0,3650 0,3699 0,3610 2.717.960 994.070,59
    28/9/2020 0,3622 3,49% 0,3560 0,3729 0,3560 5.096.492 1.869.127,35
    25/9/2020 0,3500 -3,05% 0,3610 0,3675 0,3500 4.514.224 1.604.722,72
    24/9/2020 0,3610 0,87% 0,3550 0,3650 0,3493 3.026.613 1.079.577,84
    23/9/2020 0,3579 -0,58% 0,3660 0,3660 0,3410 8.951.363 3.159.871,29
    22/9/2020 0,3600 -1,10% 0,3640 0,3700 0,3553 7.558.333 2.734.126,71
    21/9/2020 0,3640 -6,21% 0,3800 0,3826 0,3620 9.808.786 3.611.660,69
    18/9/2020 0,3881 -1,99% 0,3911 0,3969 0,3833 6.256.911 2.432.768,03
    17/9/2020 0,3960 -1,00% 0,3910 0,3980 0,3870 5.086.832 2.000.116,00
    16/9/2020 0,4000 -2,68% 0,4085 0,4117 0,3956 5.852.404 2.356.927,75
    15/9/2020 0,4110 -0,60% 0,4102 0,4177 0,4044 6.610.496 2.715.881,63
    14/9/2020 0,4135 9,10% 0,3900 0,4150 0,3900 9.670.257 3.869.966,99
    11/9/2020 0,3790 0,00% 0,3790 0,3850 0,3765 5.985.006 2.280.749,25
    10/9/2020 0,3790 1,34% 0,3769 0,3800 0,3726 3.510.398 1.320.618,63
    09/9/2020 0,3740 0,81% 0,3710 0,3760 0,3660 7.012.336 2.599.783,71
    08/9/2020 0,3710 -6,31% 0,3960 0,3960 0,3710 9.113.631 3.441.514,56
    07/9/2020 0,3960 -1,00% 0,4000 0,4037 0,3900 3.754.549 1.486.971,34
    04/9/2020 0,4000 -1,48% 0,4010 0,4049 0,3962 5.090.340 2.037.815,32
    03/9/2020 0,4060 -0,49% 0,4090 0,4100 0,3992 7.266.534 2.935.689,66
    02/9/2020 0,4080 0,74% 0,4100 0,4150 0,3980 8.901.479 3.623.862,90
    01/9/2020 0,4050 0,70% 0,4064 0,4101 0,4014 7.204.908 2.917.754,19
    31/8/2020 0,4022 -0,76% 0,4088 0,4138 0,4022 11.964.826 4.834.723,10
    28/8/2020 0,4053 0,07% 0,4050 0,4122 0,4013 6.237.445 2.539.641,33
    27/8/2020 0,4050 -3,11% 0,4199 0,4199 0,4050 2.128.057 871.363,51
    26/8/2020 0,4180 0,77% 0,4148 0,4215 0,4136 2.635.354 1.101.430,46
    25/8/2020 0,4148 -0,05% 0,4195 0,4195 0,4051 4.290.369 1.768.325,17
    24/8/2020 0,4150 -0,24% 0,4190 0,4201 0,4088 3.609.245 1.495.443,25
    21/8/2020 0,4160 -0,95% 0,4200 0,4251 0,4002 7.348.915 3.026.886,31
    20/8/2020 0,4200 -3,23% 0,4200 0,4249 0,4103 5.417.602 2.258.056,58
    19/8/2020 0,4340 3,33% 0,4151 0,4370 0,4151 10.268.002 4.426.094,45
    18/8/2020 0,4200 1,45% 0,4150 0,4290 0,4150 6.883.689 2.905.500,81
    17/8/2020 0,4140 0,98% 0,4024 0,4155 0,4024 3.526.500 1.451.299,70
    14/8/2020 0,4100 0,37% 0,4085 0,4120 0,3980 5.669.666 2.304.759,86
    13/8/2020 0,4085 1,09% 0,3970 0,4085 0,3957 7.451.516 2.985.635,67
    12/8/2020 0,4041 5,70% 0,3848 0,4041 0,3830 5.043.380 1.985.277,16
    11/8/2020 0,3823 3,32% 0,3728 0,3840 0,3706 2.496.200 944.047,76
    10/8/2020 0,3700 -1,33% 0,3601 0,3700 0,3580 15.955.412 5.871.592,51
    07/8/2020 0,3750 0,00% 0,3767 0,3767 0,3681 5.810.163 2.168.585,23
    06/8/2020 0,3750 0,05% 0,3715 0,3770 0,3710 4.737.108 1.774.769,56
    05/8/2020 0,3748 0,75% 0,3770 0,3810 0,3680 7.868.121 2.954.026,55
    04/8/2020 0,3720 6,29% 0,3550 0,3720 0,3447 8.897.558 3.209.427,47
    03/8/2020 0,3500 -1,63% 0,3599 0,3599 0,3400 11.680.100 4.092.063,49
    31/7/2020 0,3558 -1,79% 0,3621 0,3690 0,3477 9.409.815 3.351.388,42
    30/7/2020 0,3623 -6,14% 0,3800 0,3819 0,3595 10.370.355 3.813.325,14
    29/7/2020 0,3860 -0,52% 0,3880 0,3916 0,3811 2.699.499 1.040.864,14
    28/7/2020 0,3880 2,11% 0,3800 0,4000 0,3800 6.141.880 2.395.113,70
    27/7/2020 0,3800 -2,31% 0,4000 0,4040 0,3800 3.012.043 1.167.614,78
    24/7/2020 0,3890 -2,26% 0,3850 0,3984 0,3811 4.619.773 1.809.679,25
    23/7/2020 0,3980 -3,86% 0,4070 0,4119 0,3931 4.384.591 1.756.606,61
    22/7/2020 0,4140 4,02% 0,3980 0,4167 0,3806 10.767.774 4.289.944,48
    21/7/2020 0,3980 -2,55% 0,4200 0,4300 0,3830 20.698.467 8.564.554,17
    20/7/2020 0,4084 3,13% 0,3940 0,4147 0,3921 6.701.418 2.718.554,43
    17/7/2020 0,3960 2,06% 0,3890 0,3960 0,3820 5.081.216 1.976.459,61
    16/7/2020 0,3880 -1,77% 0,3950 0,3989 0,3860 10.347.193 4.065.339,78
    15/7/2020 0,3950 2,73% 0,3970 0,4036 0,3890 6.803.144 2.689.909,03
    14/7/2020 0,3845 -1,41% 0,3820 0,3951 0,3814 3.788.121 1.460.850,73
    13/7/2020 0,3900 -1,27% 0,4000 0,4048 0,3830 8.189.745 3.203.653,18
    10/7/2020 0,3950 -1,00% 0,3960 0,4006 0,3890 7.755.508 3.058.281,85
    09/7/2020 0,3990 -0,99% 0,4030 0,4140 0,3970 5.151.502 2.085.508,26
    08/7/2020 0,4030 -1,71% 0,4070 0,4157 0,4029 5.499.976 2.236.471,49
    07/7/2020 0,4100 -3,30% 0,4150 0,4175 0,4070 7.569.089 3.112.432,18
    06/7/2020 0,4240 0,45% 0,4330 0,4380 0,4214 5.520.931 2.367.056,03
    03/7/2020 0,4221 -0,45% 0,4270 0,4325 0,4162 4.975.884 2.103.992,97
    02/7/2020 0,4240 1,70% 0,4200 0,4348 0,4200 9.744.887 4.170.331,36
    01/7/2020 0,4169 2,18% 0,4100 0,4236 0,3990 9.943.711 4.108.066,11
    30/6/2020 0,4080 2,77% 0,3998 0,4088 0,3953 8.140.513 3.295.532,51
    29/6/2020 0,3970 -1,24% 0,4020 0,4039 0,3890 6.900.356 2.737.445,86
    26/6/2020 0,4020 -4,29% 0,4245 0,4265 0,4000 16.660.359 6.900.730,83
    25/6/2020 0,4200 -2,10% 0,4110 0,4217 0,4110 7.685.745 3.205.645,56
    24/6/2020 0,4290 -1,15% 0,4300 0,4300 0,4194 10.710.079 4.569.511,01
    23/6/2020 0,4340 1,59% 0,4272 0,4425 0,4272 12.004.905 5.250.647,13
    22/6/2020 0,4272 0,78% 0,4193 0,4340 0,4150 11.618.883 4.941.862,66
    19/6/2020 0,4239 1,44% 0,4200 0,4410 0,4200 18.677.039 8.025.171,25
    18/6/2020 0,4179 -0,95% 0,4150 0,4270 0,4147 8.274.601 3.466.975,98
    17/6/2020 0,4219 0,45% 0,4200 0,4305 0,4101 19.501.782 8.236.799,68
    16/6/2020 0,4200 5,85% 0,4150 0,4268 0,4090 17.623.791 7.385.638,02
    15/6/2020 0,3968 0,40% 0,3800 0,3968 0,3754 11.120.433 4.301.600,88
    12/6/2020 0,3952 1,44% 0,3870 0,4078 0,3833 14.872.557 5.885.415,68
    11/6/2020 0,3896 -4,98% 0,3850 0,3967 0,3815 19.251.208 7.482.664,49
    10/6/2020 0,4100 -5,00% 0,4350 0,4440 0,4080 26.031.330 10.990.261,98
    09/6/2020 0,4316 0,84% 0,4410 0,4432 0,4158 26.777.697 11.562.062,58
    05/6/2020 0,4280 9,74% 0,4040 0,4358 0,3971 39.088.904 16.240.458,37
    04/6/2020 0,3900 -1,91% 0,4000 0,4024 0,3750 27.894.775 10.903.842,37
    03/6/2020 0,3976 1,95% 0,4000 0,4049 0,3966 30.883.240 12.325.582,56
    02/6/2020 0,3900 1,04% 0,3930 0,3992 0,3822 28.621.569 11.216.104,94
    01/6/2020 0,3860 1,58% 0,4030 0,4118 0,3796 58.450.575 22.629.390,86
    29/5/2020 0,3800 -10,59% 0,4140 0,4150 0,3770 237.167.808 90.840.270,71
    28/5/2020 0,4250 0,00% 0,4250 0,4380 0,4020 38.940.913 16.448.905,68
    27/5/2020 0,4250 10,10% 0,3860 0,4270 0,3680 46.224.093 18.937.833,40
    26/5/2020 0,3860 15,57% 0,3420 0,3938 0,3389 30.343.512 11.066.618,79
    25/5/2020 0,3340 8,13% 0,3181 0,3340 0,3153 30.889.395 10.009.651,04
    22/5/2020 0,3089 1,28% 0,3020 0,3153 0,3020 32.773.269 10.140.505,44
    21/5/2020 0,3050 -0,97% 0,3093 0,3178 0,3030 13.226.544 4.061.955,71
    20/5/2020 0,3080 0,65% 0,3052 0,3140 0,2987 25.044.729 7.698.915,26
    19/5/2020 0,3060 -4,38% 0,3350 0,3350 0,3012 44.084.473 13.728.193,98
    18/5/2020 0,3200 11,65% 0,3000 0,3200 0,2976 9.383.771 2.880.447,40
    15/5/2020 0,2866 1,27% 0,2930 0,2980 0,2826 31.340.770 9.088.506,96
    14/5/2020 0,2830 -5,67% 0,3001 0,3016 0,2820 22.208.219 6.454.538,60
    13/5/2020 0,3000 -10,15% 0,3100 0,3168 0,2950 33.467.524 10.234.098,56
    12/5/2020 0,3339 0,72% 0,3340 0,3480 0,3243 6.453.227 2.162.465,70
    11/5/2020 0,3315 -0,03% 0,3410 0,3410 0,3300 3.959.257 1.318.186,57
    08/5/2020 0,3316 -1,01% 0,3400 0,3449 0,3316 5.605.946 1.892.551,13
    07/5/2020 0,3350 0,00% 0,3418 0,3447 0,3280 6.468.582 2.182.097,17
    06/5/2020 0,3350 -4,23% 0,3500 0,3519 0,3350 6.473.757 2.230.610,25
    05/5/2020 0,3498 3,19% 0,3550 0,3580 0,3490 6.725.506 2.367.333,68
    04/5/2020 0,3390 -7,93% 0,3500 0,3500 0,3375 11.892.538 4.072.740,49
    30/4/2020 0,3682 -5,95% 0,3960 0,3960 0,3682 20.147.738 7.686.378,88
    29/4/2020 0,3915 4,37% 0,3765 0,3915 0,3674 24.730.604 9.521.035,85
    28/4/2020 0,3751 5,37% 0,3596 0,3780 0,3565 12.466.693 4.570.804,69
    27/4/2020 0,3560 5,39% 0,3510 0,3620 0,3510 9.567.046 3.409.693,09
    24/4/2020 0,3378 -3,15% 0,3355 0,3440 0,3352 10.710.648 3.624.937,74
    23/4/2020 0,3488 3,20% 0,3440 0,3580 0,3388 8.369.964 2.929.559,95
    22/4/2020 0,3380 2,42% 0,3389 0,3470 0,3340 7.299.079 2.483.529,96
    21/4/2020 0,3300 -10,03% 0,3600 0,3629 0,3300 21.236.976 7.228.948,66
    16/4/2020 0,3668 -2,19% 0,3800 0,3829 0,3668 6.570.597 2.454.021,26
    15/4/2020 0,3750 -6,25% 0,3910 0,3928 0,3685 10.503.090 3.966.896,38
    14/4/2020 0,4000 0,00% 0,4000 0,4080 0,3954 7.953.903 3.188.145,49
    09/4/2020 0,4000 0,00% 0,4200 0,4260 0,3852 15.603.991 6.279.485,31
    08/4/2020 0,4000 5,24% 0,3850 0,4060 0,3720 33.299.675 13.134.386,69
    07/4/2020 0,3801 5,58% 0,3760 0,3870 0,3710 21.481.070 8.152.934,85
    06/4/2020 0,3600 6,89% 0,3676 0,3684 0,3572 22.915.507 8.317.162,93
    03/4/2020 0,3368 0,00% 0,3495 0,3569 0,3350 9.302.086 3.168.502,78

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΙΝΤΕΚ 3,4900 11,50 % 0,3600 31.753
    ΑΚΡΙΤ 0,6100 10,91 % 0,0600 1.287
    ΣΑΡΑΝ 1,4800 8,03 % 0,1100 860
    ΙΝΤΚΑ 1,6180 7,58 % 0,1140 301.681
    ΠΛΑΚΡ 18,0000 6,51 % 1,1000 1.793
    ΒΥΤΕ 2,3200 6,42 % 0,1400 29.062
    ΛΕΒΚ 0,3880 5,43 % 0,0200 5.954
    ΝΤΟΠΛΕΡ 0,6500 4,84 % 0,0300 300
    ΜΕΡΚΟ 57,5000 4,55 % 2,5000 7
    ΠΛΑΘ 6,6300 4,08 % 0,2600 101.263
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΕΠΙΛΚ 0,1880 -13,76 % -0,0300 2.731
    ΜΙΝ 0,6200 -10,79 % -0,0750 3.330
    ΞΥΛΚ 0,1920 -7,69 % -0,0160 13.558
    ΝΙΚΑΣ 1,2000 -6,25 % -0,0800 1.055
    ΕΒΡΟΦ 1,0500 -4,11 % -0,0450 8.985
    CENER 2,6050 -3,52 % -0,0950 206.304
    ΧΑΙΔΕ 0,7000 -3,45 % -0,0250 2.682
    ΑΣΚΟ 2,2300 -3,04 % -0,0700 6.930
    ΕΚΤΕΡ 1,1800 -2,88 % -0,0350 19.110
    ΝΑΥΠ 1,0900 -2,68 % -0,0300 1.522
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1350 2,25 % 0,0250 6.205.355
    ΟΤΕ 15,5400 1,80 % 0,2750 5.482.437
    ΕΥΡΩΒ 0,8600 0,12 % 0,0010 3.548.242
    ΟΠΑΠ 12,8800 0,63 % 0,0800 2.796.804
    ΜΠΕΛΑ 14,3000 0,28 % 0,0400 2.291.569
    ΠΕΙΡ 1,5200 0,00 % 0,0000 2.222.273
    ΜΥΤΙΛ 15,5000 0,00 % 0,0000 2.096.019
    ΕΤΕ 2,5350 -0,31 % -0,0080 2.046.884
    ΔΕΗ 9,1400 -0,33 % -0,0300 1.770.890
    ΕΠΣΙΛ 8,7400 2,34 % 0,2000 1.664.271
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΑΛΦΑ 1,1350 2,25 % 5.474.362 6,21εκ.
    ΕΥΡΩΒ 0,8600 0,12 % 4.141.292 3,55εκ.
    ΜΙΓ 0,0240 2,56 % 1.889.037 45.081
    ΠΕΙΡ 1,5200 0,00 % 1.453.834 2,22εκ.
    ΕΤΕ 2,5350 -0,31 % 802.958 2,05εκ.
    ΚΑΙΡΟΜΕΖ 0,1196 0,34 % 676.799 81.096
    ΑΤΤ 0,1680 -1,29 % 441.231 75.073
    ΣΕΝΤΡ 0,3300 -2,08 % 370.605 124,9χιλ.
    ΟΤΕ 15,5400 1,80 % 355.537 5,48εκ.
    ΕΛΧΑ 2,1400 2,39 % 310.269 658χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΕΠΣΙΛ 8,7400 2,34 % 205.586 1,53 %
    ΙΝΤΚΑ 1,6180 7,58 % 301.681 0,40 %
    ΙΝΤΕΚ 3,4900 11,50 % 31.753 0,38 %
    ΛΕΒΠ 0,2920 0,69 % 8.100 0,37 %
    ΣΕΝΤΡ 0,3300 -2,08 % 370.605 0,37 %
    ΑΛΦΑ 1,1350 2,25 % 5.474.362 0,35 %
    ΠΕΡΦ 10,4500 3,98 % 10.323 0,26 %
    ΦΡΛΚ 4,5300 0,22 % 129.065 0,25 %
    ΛΑΝΑΚ 1,5500 4,03 % 13.777 0,23 %
    ΠΛΑΘ 6,6300 4,08 % 101.263 0,23 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΜΙΝ 0,6200 -10,79 % 3.330 10,07 %
    ΦΙΕΡ 0,4960 -1,20 % 6.897 9,96 %
    ΙΝΤΕΚ 3,4900 11,50 % 31.753 9,58 %
    ΠΛΑΚΡ 18,0000 6,51 % 1.793 8,88 %
    ΞΥΛΚ 0,1920 -7,69 % 13.558 8,65 %
    ΑΤΤ 0,1680 -1,29 % 441.231 8,46 %
    ΚΟΡΔΕ 0,4730 2,83 % 45.665 7,83 %
    ΑΚΡΙΤ 0,6100 10,91 % 1.287 7,27 %
    ΙΝΤΚΑ 1,6180 7,58 % 301.681 7,18 %
    ΜΟΝΤΑ 0,6400 0,00 % 1.779 7,03 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%