Συνεχης ενημερωση

EUROBANK ERGASIAS ΥΠΗΡΕΣΙΩΝ (ΕΥΡΩΒ)

3,1420 €

-0,0420 (-1,32%)

Άνοιγμα 3,1840
Υψηλό 3,2110
Χαμηλό 3,1370

Όγκος 5.273.514
Τζίρος 16.643.891 €
Πράξεις 4.113

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/4/2023	1,2330	0,00%	1,2500	1,2500	1,2200	2.526.423	3.127.790,36
06/4/2023	1,2330	-1,75%	1,2500	1,2500	1,2200	2.526.423	3.127.790,36
05/4/2023	1,2550	-0,24%	1,2570	1,2590	1,2400	3.705.960	4.639.561,46
04/4/2023	1,2580	1,94%	1,2470	1,2660	1,2400	7.387.654	9.278.475,73
03/4/2023	1,2340	1,40%	1,2300	1,2470	1,2300	4.706.119	5.823.051,90
31/3/2023	1,2170	-0,65%	1,2160	1,2400	1,2030	5.081.703	6.194.348,50
30/3/2023	1,2250	0,82%	1,2390	1,2480	1,2120	5.173.262	6.358.876,52
29/3/2023	1,2150	-1,14%	1,2220	1,2480	1,1990	6.681.783	8.095.265,86
28/3/2023	1,2290	0,33%	1,2350	1,2420	1,2060	3.570.517	4.379.479,76
27/3/2023	1,2250	2,94%	1,2000	1,2370	1,1850	4.896.901	5.928.264,58
24/3/2023	1,1900	-5,71%	1,2520	1,2540	1,1720	7.808.658	9.321.879,53
23/3/2023	1,2620	-0,63%	1,2700	1,2800	1,2540	3.275.053	4.143.140,22
22/3/2023	1,2700	-1,93%	1,3100	1,3140	1,2630	3.567.016	4.575.231,98
21/3/2023	1,2950	4,69%	1,2740	1,3170	1,2720	4.244.154	5.505.897,84
20/3/2023	1,2370	1,98%	1,1920	1,2620	1,1640	11.463.525	13.948.975,21
17/3/2023	1,2130	-2,10%	1,2600	1,3140	1,2010	21.100.341	26.429.845,60
16/3/2023	1,2390	0,73%	1,2690	1,2780	1,2250	8.735.223	10.920.053,93
15/3/2023	1,2300	-9,16%	1,3880	1,3880	1,2260	10.944.724	13.787.993,55
14/3/2023	1,3540	4,48%	1,2950	1,3950	1,2800	5.648.188	7.550.806,53
13/3/2023	1,2960	-0,31%	1,2650	1,3290	1,2210	9.362.827	11.949.726,72
10/3/2023	1,3000	-5,32%	1,3400	1,3530	1,2920	9.272.073	12.229.076,86
09/3/2023	1,3730	0,00%	1,3730	1,3990	1,3630	3.400.488	4.702.226,86
08/3/2023	1,3730	-1,22%	1,3900	1,3900	1,3490	6.430.149	8.824.682,16
07/3/2023	1,3900	-1,14%	1,4060	1,4060	1,3540	8.378.999	11.599.775,88
06/3/2023	1,4060	-3,43%	1,4220	1,4280	1,3800	9.517.020	13.360.511,83
03/3/2023	1,4560	-0,27%	1,4600	1,4740	1,4260	6.079.366	8.857.597,82
02/3/2023	1,4600	0,00%	1,4230	1,4690	1,4150	7.926.553	11.427.309,07
01/3/2023	1,4600	0,55%	1,4420	1,4930	1,4120	5.332.862	7.765.073,83
28/2/2023	1,4520	3,71%	1,4000	1,4520	1,3800	11.012.861	15.795.745,28
24/2/2023	1,4000	0,43%	1,4000	1,4150	1,3800	4.739.507	6.605.946,89
23/2/2023	1,3940	-0,29%	1,4000	1,4180	1,3720	6.287.433	8.797.490,74
22/2/2023	1,3980	-4,77%	1,4600	1,4670	1,3980	9.521.532	13.507.535,02
21/2/2023	1,4680	1,59%	1,4330	1,4680	1,4250	5.309.763	7.677.466,93
20/2/2023	1,4450	5,09%	1,3750	1,4450	1,3750	6.600.291	9.380.408,86
17/2/2023	1,3750	5,20%	1,3120	1,3750	1,3000	5.283.770	7.101.870,30
16/2/2023	1,3070	-1,73%	1,3300	1,3460	1,3040	3.531.307	4.641.246,62
15/2/2023	1,3300	-2,06%	1,3580	1,3730	1,3100	6.860.976	9.152.446,94
14/2/2023	1,3580	-1,88%	1,3840	1,3890	1,3360	8.183.178	11.120.357,47
13/2/2023	1,3840	1,24%	1,3670	1,4300	1,3560	7.985.923	11.085.893,93
10/2/2023	1,3670	-0,22%	1,3700	1,3710	1,3540	5.705.858	7.784.500,31
09/2/2023	1,3700	1,56%	1,3540	1,3700	1,3230	7.447.011	10.070.265,46
08/2/2023	1,3490	2,51%	1,3200	1,3490	1,3180	3.715.437	4.963.455,42
07/2/2023	1,3160	-1,50%	1,3360	1,3500	1,3100	6.817.481	9.033.377,42
06/2/2023	1,3360	1,21%	1,3200	1,3460	1,3100	6.027.143	8.028.921,46
03/2/2023	1,3200	0,00%	1,3250	1,3440	1,3160	18.897.162	25.097.911,11
02/2/2023	1,3200	2,72%	1,3200	1,3260	1,3020	8.778.334	11.547.972,78
01/2/2023	1,2850	3,63%	1,2500	1,2850	1,2450	7.330.390	9.307.157,93
31/1/2023	1,2400	3,16%	1,2000	1,2480	1,1910	11.219.265	13.859.348,95
30/1/2023	1,2020	0,92%	1,2000	1,2020	1,1800	3.851.023	4.591.148,84
27/1/2023	1,1910	1,45%	1,1890	1,1950	1,1750	2.723.602	3.237.096,82
26/1/2023	1,1740	1,56%	1,1640	1,1830	1,1640	3.236.136	3.800.022,61
25/1/2023	1,1560	-1,20%	1,1620	1,1720	1,1390	2.817.102	3.245.678,38
24/1/2023	1,1700	-2,42%	1,1990	1,2030	1,1520	7.730.753	9.176.106,63
23/1/2023	1,1990	1,87%	1,1790	1,2030	1,1770	6.151.973	7.358.265,67
20/1/2023	1,1770	1,99%	1,1520	1,1770	1,1520	2.350.982	2.747.587,04
19/1/2023	1,1540	-2,20%	1,1690	1,1690	1,1460	8.568.402	9.884.310,54
18/1/2023	1,1800	0,25%	1,1770	1,1890	1,1680	15.858.636	18.688.763,95
17/1/2023	1,1770	-0,25%	1,1890	1,1890	1,1700	7.459.410	8.806.916,80
16/1/2023	1,1800	2,61%	1,1590	1,1800	1,1500	17.706.614	20.864.684,77
13/1/2023	1,1500	-0,26%	1,1500	1,1600	1,1460	2.873.827	3.312.437,11
12/1/2023	1,1530	0,35%	1,1490	1,1530	1,1390	2.817.735	3.236.798,36
11/1/2023	1,1490	0,61%	1,1420	1,1530	1,1290	5.614.564	6.421.558,63
10/1/2023	1,1420	-0,52%	1,1480	1,1580	1,1360	5.904.198	6.764.385,84
09/1/2023	1,1480	1,68%	1,1350	1,1480	1,1210	7.812.915	8.898.426,09
05/1/2023	1,1290	2,64%	1,1000	1,1290	1,0900	3.771.459	4.217.311,39
04/1/2023	1,1000	1,85%	1,0720	1,1000	1,0720	2.792.470	3.050.124,47
03/1/2023	1,0800	0,93%	1,0950	1,0950	1,0760	1.711.503	1.852.376,52
02/1/2023	1,0700	1,42%	1,0520	1,0800	1,0500	615.390	658.039,88
30/12/2022	1,0550	0,86%	1,0450	1,0580	1,0380	2.020.187	2.121.855,08
29/12/2022	1,0460	-0,57%	1,0520	1,0530	1,0380	1.854.717	1.937.047,24
28/12/2022	1,0520	0,19%	1,0500	1,0590	1,0410	1.666.097	1.756.337,90
27/12/2022	1,0500	0,29%	1,0450	1,0600	1,0410	253.933	266.547,40
23/12/2022	1,0470	-0,29%	1,0480	1,0500	1,0400	477.227	498.830,62
22/12/2022	1,0500	0,67%	1,0410	1,0590	1,0390	5.210.891	5.455.673,48
21/12/2022	1,0430	0,48%	1,0380	1,0520	1,0300	3.126.814	3.273.058,78
20/12/2022	1,0380	0,10%	1,0200	1,0450	1,0200	1.706.807	1.768.371,26
19/12/2022	1,0370	1,57%	1,0210	1,0460	1,0210	2.243.483	2.321.963,17
16/12/2022	1,0210	-1,16%	1,0300	1,0300	1,0000	5.397.917	5.485.076,94
15/12/2022	1,0330	-0,77%	1,0410	1,0470	1,0150	1.962.123	2.028.958,61
14/12/2022	1,0410	0,10%	1,0400	1,0550	1,0320	1.900.735	1.983.245,86
13/12/2022	1,0400	0,19%	1,0430	1,0510	1,0250	4.954.780	5.142.767,99
12/12/2022	1,0380	-0,19%	1,0400	1,0480	1,0220	2.244.615	2.322.766,06
09/12/2022	1,0400	0,97%	1,0300	1,0460	1,0300	2.592.095	2.697.011,12
08/12/2022	1,0300	0,98%	1,0200	1,0430	1,0190	3.691.819	3.803.455,66
07/12/2022	1,0200	1,29%	0,9960	1,0310	0,9960	13.895.584	14.015.546,73
06/12/2022	1,0070	-1,66%	1,0290	1,0380	0,9954	9.759.017	9.789.164,27
05/12/2022	1,0240	-3,49%	1,0740	1,0740	1,0050	13.363.312	13.774.334,61
02/12/2022	1,0610	-4,67%	1,1080	1,1170	1,0610	6.327.253	6.956.304,03
01/12/2022	1,1130	2,11%	1,0980	1,1230	1,0900	3.338.176	3.702.304,59
30/11/2022	1,0900	1,21%	1,0700	1,0940	1,0700	10.375.057	11.278.790,08
29/11/2022	1,0770	0,37%	1,0890	1,0890	1,0730	2.316.389	2.501.931,08
28/11/2022	1,0730	-2,19%	1,0720	1,0880	1,0720	1.956.400	2.111.288,50
25/11/2022	1,0970	-1,17%	1,1100	1,1110	1,0850	2.555.001	2.803.031,66
24/11/2022	1,1100	3,54%	1,0850	1,1180	1,0790	3.772.202	4.153.301,26
23/11/2022	1,0720	-0,65%	1,0790	1,0910	1,0720	4.897.941	5.286.352,66
22/11/2022	1,0790	-0,92%	1,0800	1,0890	1,0710	6.229.399	6.712.113,67
21/11/2022	1,0890	3,71%	1,0500	1,0890	1,0430	2.444.706	2.631.036,35
18/11/2022	1,0500	0,96%	1,0500	1,0630	1,0400	2.537.352	2.671.087,79
17/11/2022	1,0400	0,19%	1,0430	1,0480	1,0270	2.433.570	2.522.276,31
16/11/2022	1,0380	-3,08%	1,0710	1,0710	1,0300	4.228.653	4.404.420,86
15/11/2022	1,0710	0,00%	1,0700	1,0800	1,0550	5.083.158	5.437.659,05
14/11/2022	1,0710	-0,37%	1,0680	1,0750	1,0590	1.922.901	2.053.016,28
11/11/2022	1,0750	-1,38%	1,1000	1,1070	1,0600	7.760.002	8.328.290,98
10/11/2022	1,0900	1,77%	1,0600	1,0900	1,0560	2.888.642	3.110.716,51
09/11/2022	1,0710	3,48%	1,0370	1,0710	1,0240	6.063.532	6.427.652,68
08/11/2022	1,0350	-0,48%	1,0500	1,0570	1,0320	2.468.729	2.573.722,36
07/11/2022	1,0400	2,67%	1,0020	1,0440	1,0020	4.852.047	4.991.651,08
04/11/2022	1,0130	1,93%	0,9900	1,0220	0,9880	4.184.306	4.202.879,50
03/11/2022	0,9938	-0,82%	0,9862	0,9944	0,9784	2.508.400	2.479.568,29
02/11/2022	1,0020	-0,79%	1,0130	1,0130	0,9970	2.209.505	2.211.899,48
01/11/2022	1,0100	1,00%	1,0000	1,0100	0,9856	2.967.009	2.970.798,82
31/10/2022	1,0000	1,87%	0,9830	1,0000	0,9700	4.364.884	4.327.729,06
27/10/2022	0,9816	0,88%	0,9730	0,9816	0,9600	3.010.926	2.934.378,91
26/10/2022	0,9730	0,33%	0,9698	0,9832	0,9612	3.013.573	2.937.501,61
25/10/2022	0,9698	-1,04%	0,9800	0,9800	0,9520	3.363.192	3.248.062,27
24/10/2022	0,9800	2,08%	0,9600	0,9810	0,9464	1.763.768	1.706.318,94
21/10/2022	0,9600	-0,10%	0,9600	0,9600	0,9356	2.767.825	2.629.047,12
20/10/2022	0,9610	1,07%	0,9344	0,9610	0,9344	3.449.035	3.281.213,87
19/10/2022	0,9508	-0,75%	0,9580	0,9580	0,9420	2.595.758	2.468.425,65
18/10/2022	0,9580	3,01%	0,9400	0,9580	0,9366	2.777.630	2.637.401,29
17/10/2022	0,9300	0,37%	0,9280	0,9390	0,9196	2.352.143	2.183.951,30
14/10/2022	0,9266	4,30%	0,9098	0,9320	0,9010	3.875.784	3.555.875,37
13/10/2022	0,8884	-0,18%	0,8900	0,9038	0,8654	2.424.812	2.161.768,14
12/10/2022	0,8900	0,20%	0,8800	0,8926	0,8778	7.334.861	6.516.518,97
11/10/2022	0,8882	0,09%	0,8724	0,8900	0,8702	3.007.189	2.645.290,52
10/10/2022	0,8874	0,84%	0,8800	0,8894	0,8540	1.590.149	1.384.111,04
07/10/2022	0,8800	0,23%	0,8868	0,8888	0,8674	1.591.988	1.402.034,26
06/10/2022	0,8780	-0,61%	0,8962	0,8962	0,8712	4.107.850	3.615.933,35
05/10/2022	0,8834	-0,11%	0,8844	0,8844	0,8700	1.103.009	970.219,40
04/10/2022	0,8844	3,32%	0,8780	0,8900	0,8652	3.869.528	3.393.897,74
03/10/2022	0,8560	0,00%	0,8400	0,8560	0,8330	3.551.831	3.000.102,90
30/9/2022	0,8560	0,45%	0,8600	0,8600	0,8436	4.902.590	4.188.724,46
29/9/2022	0,8522	-0,91%	0,8600	0,8630	0,8418	3.244.631	2.764.756,23
28/9/2022	0,8600	-2,29%	0,8802	0,8802	0,8408	6.396.567	5.483.372,72
27/9/2022	0,8802	1,15%	0,8800	0,8960	0,8760	7.984.325	7.059.554,22
26/9/2022	0,8702	-0,53%	0,8660	0,8830	0,8420	3.310.651	2.855.997,62
23/9/2022	0,8748	-3,34%	0,9050	0,9050	0,8560	4.959.001	4.322.915,11
22/9/2022	0,9050	-0,88%	0,8880	0,9150	0,8880	4.202.063	3.812.139,12
21/9/2022	0,9130	-3,08%	0,9230	0,9266	0,8970	5.361.266	4.879.286,12
20/9/2022	0,9420	2,39%	0,9260	0,9480	0,9246	5.731.474	5.394.587,87
19/9/2022	0,9200	-0,22%	0,9000	0,9218	0,8970	2.162.215	1.977.549,38
16/9/2022	0,9220	2,44%	0,8900	0,9220	0,8844	12.528.334	11.427.519,44
15/9/2022	0,9000	0,56%	0,9000	0,9222	0,9000	5.830.058	5.290.826,87
14/9/2022	0,8950	-1,61%	0,8900	0,9020	0,8832	5.325.809	4.758.900,31
13/9/2022	0,9096	-1,64%	0,9310	0,9348	0,8950	6.123.862	5.605.433,72
12/9/2022	0,9248	1,83%	0,9190	0,9316	0,9170	3.250.810	3.001.836,13
09/9/2022	0,9082	2,62%	0,9000	0,9180	0,8932	5.887.124	5.353.071,06
08/9/2022	0,8850	1,96%	0,8662	0,8930	0,8594	8.073.956	7.086.044,34
07/9/2022	0,8680	-1,21%	0,8610	0,8796	0,8530	5.265.318	4.572.818,86
06/9/2022	0,8786	-0,84%	0,8860	0,8900	0,8656	2.586.173	2.271.661,11
05/9/2022	0,8860	-1,45%	0,8646	0,8886	0,8646	7.740.369	6.803.970,14
02/9/2022	0,8990	-0,49%	0,9034	0,9240	0,8792	7.894.742	7.066.107,80
01/9/2022	0,9034	-2,86%	0,9140	0,9290	0,9034	5.525.877	5.023.388,98
31/8/2022	0,9300	-0,36%	0,9264	0,9332	0,9070	6.288.371	5.827.564,05
30/8/2022	0,9334	-1,25%	0,9400	0,9550	0,9230	3.694.066	3.449.177,04
29/8/2022	0,9452	-2,34%	0,9220	0,9452	0,9136	6.016.891	5.608.553,42
26/8/2022	0,9678	0,02%	0,9748	0,9748	0,9508	1.652.087	1.588.047,49
25/8/2022	0,9676	0,58%	0,9700	0,9818	0,9608	3.943.828	3.826.491,60
24/8/2022	0,9620	-1,47%	0,9604	0,9696	0,9516	15.219.853	14.635.334,84
23/8/2022	0,9764	-0,93%	0,9780	0,9880	0,9708	4.298.460	4.201.702,18
22/8/2022	0,9856	-0,44%	0,9860	0,9920	0,9710	5.845.498	5.741.286,76
19/8/2022	0,9900	0,00%	0,9800	0,9938	0,9800	7.995.094	7.917.537,10
18/8/2022	0,9900	0,65%	0,9710	0,9900	0,9610	7.791.519	7.661.203,22
17/8/2022	0,9836	-0,04%	0,9740	0,9898	0,9610	3.348.995	3.262.733,69
16/8/2022	0,9840	2,50%	0,9600	0,9850	0,9600	12.884.102	12.472.743,44
12/8/2022	0,9600	0,00%	0,9698	0,9698	0,9420	6.259.499	5.967.308,55
11/8/2022	0,9600	0,00%	0,9750	0,9800	0,9598	3.610.790	3.480.599,31
10/8/2022	0,9600	2,13%	0,9400	0,9648	0,9342	4.426.991	4.210.973,01
09/8/2022	0,9400	0,00%	0,9400	0,9400	0,9320	3.998.738	3.742.862,62
08/8/2022	0,9400	-0,09%	0,9380	0,9490	0,9202	4.631.805	4.332.835,48
05/8/2022	0,9408	-1,49%	0,9550	0,9550	0,9314	5.191.475	4.883.376,64
04/8/2022	0,9550	-1,34%	0,9796	0,9850	0,9480	6.168.754	5.911.142,80
03/8/2022	0,9680	-0,70%	0,9646	0,9772	0,9600	6.536.658	6.329.753,25
02/8/2022	0,9748	3,00%	0,9300	0,9900	0,9300	6.491.395	6.271.537,46
01/8/2022	0,9464	5,88%	0,9100	0,9540	0,9100	6.802.637	6.376.747,93
29/7/2022	0,8938	1,57%	0,8900	0,9010	0,8836	4.809.075	4.294.094,97
28/7/2022	0,8800	2,92%	0,8600	0,8888	0,8550	5.433.113	4.719.933,14
27/7/2022	0,8550	2,40%	0,8360	0,8550	0,8360	2.952.150	2.506.263,58
26/7/2022	0,8350	0,60%	0,8400	0,8400	0,8250	900.804	750.639,39
25/7/2022	0,8300	0,12%	0,8290	0,8440	0,8150	1.420.765	1.182.262,14
22/7/2022	0,8290	-0,84%	0,8360	0,8560	0,8204	4.114.200	3.450.427,94
21/7/2022	0,8360	5,82%	0,8000	0,8380	0,7902	4.164.367	3.401.873,96
20/7/2022	0,7900	0,03%	0,7980	0,8080	0,7794	6.007.973	4.760.548,60
19/7/2022	0,7898	2,62%	0,7606	0,7898	0,7550	3.406.696	2.661.286,78
18/7/2022	0,7696	3,44%	0,7560	0,7746	0,7560	1.383.227	1.059.001,04
15/7/2022	0,7440	-0,80%	0,7500	0,7578	0,7350	2.159.262	1.612.853,48
14/7/2022	0,7500	-1,73%	0,7696	0,7700	0,7350	4.210.910	3.155.029,56
13/7/2022	0,7632	1,92%	0,7492	0,7668	0,7432	3.713.595	2.808.563,43
12/7/2022	0,7488	-1,47%	0,7500	0,7682	0,7400	6.877.782	5.185.362,08
11/7/2022	0,7600	-3,80%	0,7800	0,7800	0,7450	5.073.508	3.887.742,70
08/7/2022	0,7900	3,95%	0,7696	0,7900	0,7562	31.724.575	24.814.224,55
07/7/2022	0,7600	3,97%	0,7498	0,7640	0,7398	14.175.412	10.684.676,62
06/7/2022	0,7310	1,47%	0,7404	0,7538	0,7130	16.343.433	11.993.159,78
05/7/2022	0,7204	-11,63%	0,8120	0,8278	0,7110	11.239.354	8.527.472,84
04/7/2022	0,8152	-1,31%	0,8220	0,8360	0,7928	3.882.848	3.155.646,55
01/7/2022	0,8260	-2,04%	0,8400	0,8480	0,8250	6.988.945	5.813.252,17
30/6/2022	0,8432	-3,08%	0,8700	0,8700	0,8360	6.991.678	5.915.304,17
29/6/2022	0,8700	-1,72%	0,8750	0,8852	0,8652	3.952.020	3.448.344,92
28/6/2022	0,8852	-1,09%	0,8960	0,9040	0,8740	2.201.828	1.950.100,99
27/6/2022	0,8950	-0,11%	0,9198	0,9238	0,8910	2.076.580	1.863.658,56
24/6/2022	0,8960	-0,33%	0,9076	0,9076	0,8852	11.862.265	10.629.375,31
23/6/2022	0,8990	-0,44%	0,9120	0,9178	0,8920	8.548.344	7.705.830,99
22/6/2022	0,9030	-0,55%	0,8900	0,9280	0,8632	5.755.543	5.171.725,62
21/6/2022	0,9080	5,83%	0,8620	0,9116	0,8620	4.594.865	4.122.255,92
20/6/2022	0,8580	0,00%	0,8580	0,8710	0,8532	2.255.306	1.939.131,64
17/6/2022	0,8580	-1,49%	0,8710	0,8948	0,8512	11.199.636	9.688.541,23
16/6/2022	0,8710	-4,81%	0,9190	0,9190	0,8700	4.547.832	3.999.350,98
15/6/2022	0,9150	1,80%	0,9000	0,9158	0,8906	6.765.261	6.120.650,58
14/6/2022	0,8988	-5,88%	0,9000	0,9220	0,8924	5.880.598	5.311.048,02
10/6/2022	0,9550	-3,24%	0,9700	0,9700	0,9442	5.278.714	5.050.965,26
09/6/2022	0,9870	-2,28%	1,0000	1,0170	0,9790	2.429.988	2.414.016,01
08/6/2022	1,0100	-1,56%	1,0250	1,0380	0,9970	2.609.714	2.641.903,60
07/6/2022	1,0260	-3,02%	1,0580	1,0580	1,0100	3.237.408	3.327.265,57
06/6/2022	1,0580	0,57%	1,0500	1,0650	1,0450	2.819.576	2.985.905,28
03/6/2022	1,0520	3,44%	1,0360	1,0530	1,0250	4.018.875	4.178.114,90
02/6/2022	1,0170	-3,60%	1,0400	1,0590	1,0170	4.468.231	4.621.542,81
01/6/2022	1,0550	1,15%	1,0450	1,0700	1,0340	6.898.815	7.272.105,72
31/5/2022	1,0430	0,29%	1,0380	1,0500	1,0170	15.690.615	16.315.823,81
30/5/2022	1,0400	1,96%	1,0300	1,0450	1,0280	3.174.135	3.290.493,56
27/5/2022	1,0200	0,00%	1,0200	1,0400	1,0200	4.144.569	4.275.311,68
26/5/2022	1,0200	5,15%	0,9900	1,0200	0,9900	8.550.525	8.626.341,64
25/5/2022	0,9700	1,29%	0,9576	0,9770	0,9576	3.359.635	3.257.007,86
24/5/2022	0,9576	0,84%	0,9480	0,9700	0,9420	4.348.927	4.171.015,91
23/5/2022	0,9496	1,17%	0,9500	0,9642	0,9296	2.809.071	2.658.500,69
20/5/2022	0,9386	5,48%	0,9100	0,9386	0,9066	5.237.361	4.863.278,64
19/5/2022	0,8898	-1,53%	0,8800	0,8898	0,8640	5.775.574	5.068.666,51
18/5/2022	0,9036	-0,44%	0,9218	0,9262	0,9030	5.808.052	5.294.456,26
17/5/2022	0,9076	1,34%	0,9140	0,9180	0,9032	7.333.785	6.676.189,79
16/5/2022	0,8956	-0,49%	0,9000	0,9190	0,8700	5.783.545	5.136.697,37
13/5/2022	0,9000	3,76%	0,8900	0,9194	0,8900	5.520.384	5.008.798,72
12/5/2022	0,8674	-3,88%	0,8820	0,8990	0,8580	7.984.756	7.010.080,77
11/5/2022	0,9024	-0,84%	0,9100	0,9530	0,8968	8.273.961	7.616.168,88
10/5/2022	0,9100	1,22%	0,8990	0,9198	0,8740	9.210.957	8.310.510,12
09/5/2022	0,8990	-2,07%	0,9040	0,9252	0,8880	5.653.808	5.106.347,04
06/5/2022	0,9180	-4,57%	0,9400	0,9454	0,8904	8.063.171	7.405.948,31
05/5/2022	0,9620	-0,82%	0,9996	1,0060	0,9500	4.525.012	4.444.345,24
04/5/2022	0,9700	1,21%	0,9660	0,9728	0,9560	4.375.516	4.224.175,16
03/5/2022	0,9584	-4,14%	1,0000	1,0000	0,9350	6.883.794	6.590.515,13
29/4/2022	0,9998	-0,62%	1,0130	1,0230	0,9880	5.946.416	5.958.599,82
28/4/2022	1,0060	0,84%	1,0100	1,0250	1,0010	3.302.451	3.343.111,97
27/4/2022	0,9976	-3,24%	1,0120	1,0180	0,9902	6.422.605	6.438.486,27
26/4/2022	1,0310	-3,64%	1,0600	1,0700	1,0310	7.204.096	7.555.710,20
21/4/2022	1,0700	0,94%	1,0690	1,0910	1,0650	5.905.063	6.373.941,49
20/4/2022	1,0600	3,72%	1,0430	1,0640	1,0300	6.166.502	6.482.489,74
19/4/2022	1,0220	0,10%	1,0300	1,0470	1,0110	2.726.129	2.799.462,35
14/4/2022	1,0210	-3,13%	1,0540	1,0680	1,0210	2.791.245	2.913.339,93
13/4/2022	1,0540	-0,19%	1,0600	1,0700	1,0500	1.722.097	1.819.728,91
12/4/2022	1,0560	-1,40%	1,0550	1,0770	1,0420	5.975.683	6.315.145,06
11/4/2022	1,0710	3,98%	1,0400	1,0740	1,0320	2.684.011	2.836.107,00
08/4/2022	1,0300	0,00%	1,0590	1,0810	1,0300	5.020.014	5.333.285,72
07/4/2022	1,0300	1,98%	1,0270	1,0450	1,0160	3.154.760	3.262.905,96
06/4/2022	1,0100	-3,07%	1,0300	1,0380	1,0100	4.617.308	4.700.439,37
05/4/2022	1,0420	-1,70%	1,0680	1,0820	1,0330	4.520.681	4.775.324,55
04/4/2022	1,0600	-0,28%	1,0670	1,0800	1,0580	3.911.995	4.168.955,36
01/4/2022	1,0630	0,09%	1,0670	1,0780	1,0540	3.502.529	3.735.753,33
31/3/2022	1,0620	0,76%	1,0710	1,0970	1,0620	7.415.949	7.944.990,21
30/3/2022	1,0540	-3,66%	1,0800	1,0890	1,0500	4.441.724	4.756.174,87
29/3/2022	1,0940	5,50%	1,0380	1,1080	1,0380	8.736.824	9.375.938,14
28/3/2022	1,0370	3,65%	1,0200	1,0450	1,0150	4.789.505	4.948.962,27
25/3/2022	1,0005	-0,05%	1,0200	1,0210	0,9980	5.587.339	5.605.701,21
24/3/2022	1,0010	-1,28%	1,0200	1,0210	0,9980	5.587.339	5.605.701,21
23/3/2022	1,0140	-1,55%	1,0340	1,0420	0,9980	3.244.878	3.283.762,62
22/3/2022	1,0300	1,48%	1,0300	1,0430	1,0150	4.527.503	4.668.354,47
21/3/2022	1,0150	-2,78%	1,0490	1,0580	1,0150	3.440.526	3.558.433,02
18/3/2022	1,0440	3,47%	1,0090	1,0440	0,9930	12.886.560	13.334.956,46
17/3/2022	1,0090	-0,79%	1,0400	1,0400	0,9890	14.979.057	15.237.048,15
16/3/2022	1,0170	11,34%	0,9472	1,0270	0,9472	14.192.816	14.047.920,71
15/3/2022	0,9134	-0,50%	0,9080	0,9250	0,8854	4.489.857	4.102.259,93
14/3/2022	0,9180	0,72%	0,9360	0,9720	0,9122	9.789.375	9.172.880,19
11/3/2022	0,9114	9,54%	0,8350	0,9480	0,8350	15.501.534	13.989.572,93
10/3/2022	0,8320	-1,54%	0,8470	0,8586	0,8024	17.230.943	14.350.318,88
09/3/2022	0,8450	6,96%	0,8400	0,8600	0,8180	13.447.189	11.342.407,01
08/3/2022	0,7900	-6,04%	0,8300	0,8320	0,7710	22.207.005	17.630.677,06
04/3/2022	0,8408	-6,03%	0,8512	0,8566	0,8202	13.193.024	11.035.667,40
03/3/2022	0,8948	0,56%	0,9120	0,9150	0,8672	10.711.718	9.573.305,97
02/3/2022	0,8898	-4,83%	0,9202	0,9212	0,8430	31.417.063	27.777.219,84
01/3/2022	0,9350	-4,22%	0,9762	0,9828	0,9000	11.822.218	11.028.442,24
28/2/2022	0,9762	-10,11%	1,0400	1,0400	0,9364	25.468.337	25.081.815,24
25/2/2022	1,0860	6,47%	1,0380	1,0910	1,0380	10.972.992	11.797.308,48
24/2/2022	1,0200	-10,76%	1,0850	1,1080	1,0020	15.584.331	16.219.556,62
23/2/2022	1,1430	0,35%	1,1420	1,1500	1,1360	3.354.162	3.830.046,63
22/2/2022	1,1390	-0,52%	1,1030	1,1490	1,1030	8.133.063	9.223.433,57
21/2/2022	1,1450	0,62%	1,1500	1,1590	1,1270	4.984.401	5.703.681,54
18/2/2022	1,1380	0,44%	1,1210	1,1500	1,1170	5.891.613	6.700.060,56
17/2/2022	1,1330	-0,61%	1,1400	1,1430	1,1220	3.293.837	3.729.039,45
16/2/2022	1,1400	1,33%	1,1480	1,1500	1,1320	8.723.861	9.974.707,82
15/2/2022	1,1250	1,53%	1,1120	1,1450	1,1120	5.069.194	5.733.574,23
14/2/2022	1,1080	-3,15%	1,0900	1,1250	1,0700	8.097.021	8.930.213,57
11/2/2022	1,1440	1,24%	1,1140	1,1500	1,1050	16.929.391	19.225.428,74
10/2/2022	1,1300	1,99%	1,1100	1,1300	1,0890	7.719.685	8.590.031,22
09/2/2022	1,1080	3,55%	1,1000	1,1120	1,0860	13.589.443	14.969.652,74
08/2/2022	1,0700	0,94%	1,0600	1,0700	1,0510	15.114.110	16.088.165,92
07/2/2022	1,0600	0,95%	1,0600	1,0610	1,0480	4.111.723	4.344.766,60
04/2/2022	1,0500	0,48%	1,0450	1,0660	1,0310	12.339.653	12.942.216,24
03/2/2022	1,0450	0,00%	1,0450	1,0530	1,0300	4.381.522	4.580.243,45
02/2/2022	1,0450	3,16%	1,0150	1,0510	1,0150	6.348.125	6.585.814,88
01/2/2022	1,0130	1,10%	1,0100	1,0190	1,0030	9.163.320	9.252.113,07
31/1/2022	1,0020	2,66%	0,9970	1,0090	0,9888	7.026.484	7.019.534,70
28/1/2022	0,9760	-0,63%	0,9800	0,9958	0,9676	4.679.354	4.594.964,06
27/1/2022	0,9822	0,00%	0,9786	0,9898	0,9642	6.708.084	6.547.072,06

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%