Συνεχης ενημερωση

ΤΡΑΠΕΖΑ EUROBANK ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΕΥΡΩΒ)

3,7600 €

-0,0260 (-0,69%)

Άνοιγμα 3,7400
Υψηλό 3,8180
Χαμηλό 3,7040

Όγκος 9.096.036
Τζίρος 34.116.099 €
Πράξεις 8.710

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,37%	0,9786	0,9898	0,9642	6.708.084	6.547.072,06
26/1/2022	0,9786	0,89%	0,9820	0,9900	0,9730	6.148.831	6.053.402,79
25/1/2022	0,9700	0,25%	0,9678	0,9838	0,9550	3.394.159	3.288.581,07
24/1/2022	0,9676	-2,66%	0,9940	0,9940	0,9488	5.046.276	4.867.647,52
21/1/2022	0,9940	-1,29%	0,9960	1,0080	0,9770	4.439.827	4.413.495,28
20/1/2022	1,0070	0,00%	0,9982	1,0140	0,9920	3.140.994	3.156.686,00
19/1/2022	1,0070	1,72%	0,9800	1,0070	0,9800	4.183.103	4.161.492,08
18/1/2022	0,9900	-1,10%	1,0010	1,0010	0,9814	2.855.297	2.832.468,26
17/1/2022	1,0010	0,10%	1,0100	1,0170	0,9970	2.184.727	2.195.097,00
14/1/2022	1,0000	-0,89%	1,0000	1,0030	0,9890	8.558.593	8.541.950,33
13/1/2022	1,0090	-0,69%	1,0160	1,0160	0,9986	6.886.662	6.933.791,36
12/1/2022	1,0160	0,59%	1,0170	1,0170	0,9976	8.036.569	8.114.391,53
11/1/2022	1,0100	2,35%	0,9868	1,0100	0,9868	9.858.415	9.853.787,43
10/1/2022	0,9868	3,33%	0,9650	0,9944	0,9620	10.664.114	10.451.041,78
07/1/2022	0,9550	2,40%	0,9300	0,9748	0,9184	11.653.383	11.112.736,60
05/1/2022	0,9326	2,48%	0,9200	0,9326	0,9060	2.256.398	2.081.004,05
04/1/2022	0,9100	0,55%	0,9100	0,9240	0,9020	2.026.893	1.847.923,64
03/1/2022	0,9050	1,53%	0,9038	0,9100	0,8964	2.283.817	2.064.407,83
31/12/2021	0,8914	-0,40%	0,9088	0,9088	0,8900	1.454.462	1.303.359,69
30/12/2021	0,8950	-0,56%	0,9000	0,9042	0,8900	1.470.414	1.320.414,67
29/12/2021	0,9000	0,81%	0,8860	0,9090	0,8860	3.175.437	2.851.664,64
28/12/2021	0,8928	0,43%	0,8856	0,8990	0,8856	2.049.697	1.831.532,20
27/12/2021	0,8890	-0,78%	0,8960	0,8970	0,8850	1.213.567	1.078.048,67
23/12/2021	0,8960	0,67%	0,8842	0,9038	0,8842	2.193.959	1.968.345,00
22/12/2021	0,8900	0,00%	0,8980	0,8980	0,8840	1.949.552	1.738.863,25
21/12/2021	0,8900	2,32%	0,8800	0,9012	0,8732	3.123.499	2.783.580,30
20/12/2021	0,8698	-1,11%	0,8556	0,8698	0,8372	3.318.567	2.833.771,91
17/12/2021	0,8796	-3,38%	0,9050	0,9090	0,8790	8.041.110	7.102.444,42
16/12/2021	0,9104	2,87%	0,8970	0,9166	0,8954	2.225.047	2.017.926,14
15/12/2021	0,8850	-1,67%	0,9076	0,9150	0,8842	2.795.029	2.487.972,36
14/12/2021	0,9000	-0,18%	0,9000	0,9044	0,8870	3.970.613	3.552.256,46
13/12/2021	0,9016	-1,14%	0,9160	0,9240	0,8974	3.192.607	2.892.425,78
10/12/2021	0,9120	-0,87%	0,9076	0,9298	0,9076	1.028.778	945.798,68
09/12/2021	0,9200	0,00%	0,9256	0,9256	0,9104	1.695.594	1.558.027,51
08/12/2021	0,9200	-0,88%	0,9350	0,9350	0,9192	3.846.354	3.550.916,93
07/12/2021	0,9282	2,22%	0,9100	0,9282	0,9100	3.101.689	2.858.508,28
06/12/2021	0,9080	-0,22%	0,9130	0,9172	0,8920	2.613.030	2.366.372,51
03/12/2021	0,9100	0,80%	0,9100	0,9184	0,9028	5.638.477	5.131.419,81
02/12/2021	0,9028	1,44%	0,8760	0,9028	0,8754	1.934.933	1.727.153,70
01/12/2021	0,8900	1,25%	0,8800	0,8916	0,8780	6.592.740	5.829.798,70
30/11/2021	0,8790	-1,83%	0,8900	0,8904	0,8790	17.680.354	15.564.611,90
29/11/2021	0,8954	1,36%	0,8900	0,9052	0,8850	7.655.266	6.860.413,88
26/11/2021	0,8834	-5,01%	0,8900	0,9032	0,8752	12.267.137	10.925.306,71
25/11/2021	0,9300	0,54%	0,9382	0,9382	0,9230	1.719.827	1.595.539,57
24/11/2021	0,9250	-1,60%	0,9302	0,9374	0,9162	6.016.381	5.562.228,14
23/11/2021	0,9400	-2,08%	0,9420	0,9488	0,9316	8.414.493	7.890.465,65
22/11/2021	0,9600	-1,03%	0,9600	0,9728	0,9588	6.227.869	6.004.482,32
19/11/2021	0,9700	-1,02%	0,9760	0,9800	0,9550	5.611.777	5.429.413,35
18/11/2021	0,9800	1,45%	0,9636	0,9814	0,9636	3.108.393	3.035.931,83
17/11/2021	0,9660	0,63%	0,9600	0,9690	0,9548	9.980.912	9.613.496,38
16/11/2021	0,9600	1,27%	0,9560	0,9750	0,9534	8.879.336	8.543.803,47
15/11/2021	0,9480	-0,63%	0,9560	0,9622	0,9452	2.088.377	1.987.447,89
12/11/2021	0,9540	-0,62%	0,9696	0,9696	0,9510	1.703.274	1.632.698,12
11/11/2021	0,9600	-0,91%	0,9600	0,9636	0,9550	1.609.547	1.544.313,47
10/11/2021	0,9688	0,73%	0,9660	0,9688	0,9494	1.468.255	1.405.304,61
09/11/2021	0,9618	-1,56%	0,9746	0,9770	0,9600	1.530.268	1.479.119,01
08/11/2021	0,9770	-0,10%	0,9780	0,9782	0,9680	3.292.034	3.203.657,20
05/11/2021	0,9780	1,66%	0,9620	0,9780	0,9500	4.214.362	4.063.537,66
04/11/2021	0,9620	0,54%	0,9600	0,9678	0,9488	5.248.488	5.028.116,93
03/11/2021	0,9568	1,51%	0,9400	0,9598	0,9400	7.796.071	7.433.847,67
02/11/2021	0,9426	1,35%	0,9216	0,9426	0,9216	12.384.219	11.624.761,23
01/11/2021	0,9300	2,94%	0,9034	0,9390	0,8950	5.104.489	4.742.156,29
29/10/2021	0,9034	-1,29%	0,9100	0,9100	0,8890	13.116.023	11.809.998,23
27/10/2021	0,9152	0,57%	0,9100	0,9210	0,9100	7.132.490	6.536.707,10
26/10/2021	0,9100	0,00%	0,9186	0,9292	0,9064	4.685.779	4.296.090,07
25/10/2021	0,9100	-0,59%	0,9200	0,9200	0,9074	46.134.811	42.329.643,22
22/10/2021	0,9154	1,02%	0,9062	0,9200	0,9016	9.599.883	8.748.307,28
21/10/2021	0,9062	0,40%	0,9036	0,9062	0,8954	9.679.272	8.725.619,62
20/10/2021	0,9026	0,29%	0,8950	0,9056	0,8950	8.076.533	7.284.926,42
19/10/2021	0,9000	1,60%	0,8858	0,9000	0,8750	8.302.275	7.425.105,31
18/10/2021	0,8858	1,86%	0,8700	0,8980	0,8692	8.072.449	7.173.987,11
15/10/2021	0,8696	1,95%	0,8550	0,8696	0,8502	4.619.151	3.971.976,72
14/10/2021	0,8530	0,35%	0,8540	0,8578	0,8416	2.443.355	2.070.241,02
13/10/2021	0,8500	-0,77%	0,8566	0,8630	0,8454	1.916.782	1.637.851,91
12/10/2021	0,8566	1,37%	0,8306	0,8566	0,8306	4.422.452	3.766.603,30
11/10/2021	0,8450	0,48%	0,8410	0,8470	0,8334	1.428.418	1.201.528,44
08/10/2021	0,8410	0,12%	0,8400	0,8482	0,8398	5.078.587	4.288.998,98
07/10/2021	0,8400	1,20%	0,8300	0,8430	0,8300	19.888.131	16.610.209,94
06/10/2021	0,8300	-0,24%	0,8320	0,8350	0,8198	2.561.880	2.119.850,92
05/10/2021	0,8320	1,46%	0,8122	0,8320	0,8122	2.357.060	1.940.924,34
04/10/2021	0,8200	0,61%	0,8144	0,8250	0,8118	2.471.409	2.024.298,56
01/10/2021	0,8150	0,62%	0,7900	0,8296	0,7900	2.248.444	1.833.118,86
30/9/2021	0,8100	-0,02%	0,8100	0,8254	0,8060	7.091.500	5.762.515,14
29/9/2021	0,8102	-0,64%	0,8200	0,8244	0,8062	2.928.506	2.385.691,84
28/9/2021	0,8154	-2,91%	0,8398	0,8458	0,8154	2.881.194	2.393.527,06
27/9/2021	0,8398	2,34%	0,8206	0,8398	0,8116	2.738.773	2.275.367,88
24/9/2021	0,8206	-1,84%	0,8280	0,8300	0,8180	6.033.739	4.981.362,97
23/9/2021	0,8360	-0,38%	0,8450	0,8480	0,8358	3.019.475	2.542.857,12
22/9/2021	0,8392	0,14%	0,8360	0,8440	0,8304	3.073.857	2.576.551,38
21/9/2021	0,8380	0,00%	0,8400	0,8456	0,8304	7.052.056	5.918.070,31
20/9/2021	0,8380	-2,90%	0,8432	0,8460	0,8300	5.273.330	4.417.913,40
17/9/2021	0,8630	1,77%	0,8480	0,8630	0,8434	20.145.068	17.219.836,42
16/9/2021	0,8480	0,36%	0,8450	0,8494	0,8412	3.656.983	3.097.961,82
15/9/2021	0,8450	-0,45%	0,8490	0,8498	0,8366	4.176.974	3.520.646,89
14/9/2021	0,8488	0,93%	0,8420	0,8488	0,8352	4.232.129	3.568.542,49
13/9/2021	0,8410	0,60%	0,8400	0,8430	0,8360	2.931.359	2.463.728,65
10/9/2021	0,8360	0,77%	0,8270	0,8530	0,8270	4.855.567	4.076.856,27
09/9/2021	0,8296	-1,12%	0,8320	0,8372	0,8236	19.393.521	16.092.555,35
08/9/2021	0,8390	0,00%	0,8250	0,8390	0,8110	3.683.686	3.049.462,41
07/9/2021	0,8390	-1,29%	0,8530	0,8530	0,8252	3.428.340	2.880.177,62
06/9/2021	0,8500	0,24%	0,8530	0,8570	0,8382	2.077.329	1.761.614,43
03/9/2021	0,8480	2,22%	0,8298	0,8500	0,8256	8.606.546	7.266.488,22
02/9/2021	0,8296	0,29%	0,8220	0,8296	0,8206	4.052.562	3.343.289,26
01/9/2021	0,8272	2,50%	0,8152	0,8302	0,8100	29.453.743	24.161.495,15
31/8/2021	0,8070	0,12%	0,8154	0,8166	0,8002	10.746.128	8.678.286,75
30/8/2021	0,8060	1,51%	0,7940	0,8130	0,7940	13.340.129	10.766.928,23
27/8/2021	0,7940	-0,53%	0,7980	0,8000	0,7910	1.266.885	1.006.228,39
26/8/2021	0,7982	0,18%	0,7932	0,7998	0,7920	2.111.084	1.681.536,90
25/8/2021	0,7968	0,68%	0,7966	0,7968	0,7880	3.081.540	2.439.536,32
24/8/2021	0,7914	1,33%	0,7810	0,7968	0,7810	3.106.860	2.451.833,72
23/8/2021	0,7810	0,13%	0,7800	0,7920	0,7800	2.443.304	1.915.284,78
20/8/2021	0,7800	-0,03%	0,7700	0,7930	0,7652	2.226.173	1.727.764,25
19/8/2021	0,7802	-4,15%	0,8100	0,8100	0,7802	2.269.002	1.786.297,62
18/8/2021	0,8140	0,47%	0,8102	0,8140	0,8018	1.204.985	976.573,25
17/8/2021	0,8102	1,28%	0,8000	0,8102	0,7918	3.921.782	3.165.198,78
16/8/2021	0,8000	0,35%	0,7918	0,8000	0,7860	587.001	467.340,22
13/8/2021	0,7972	-0,35%	0,7914	0,8040	0,7914	6.593.222	5.267.184,08
12/8/2021	0,8000	-0,57%	0,7978	0,8078	0,7930	673.086	538.358,48
11/8/2021	0,8046	0,57%	0,8000	0,8074	0,7990	6.273.512	5.027.242,20
10/8/2021	0,8000	-0,22%	0,8052	0,8056	0,7984	5.995.072	4.796.965,71
09/8/2021	0,8018	1,24%	0,7900	0,8030	0,7800	5.055.730	4.042.701,31
06/8/2021	0,7920	-1,00%	0,8000	0,8000	0,7802	3.965.513	3.137.228,64
05/8/2021	0,8000	1,27%	0,7900	0,8028	0,7894	3.489.505	2.781.559,42
04/8/2021	0,7900	-0,80%	0,7962	0,7976	0,7884	13.041.358	10.351.189,78
03/8/2021	0,7964	0,30%	0,7874	0,7988	0,7874	3.036.193	2.415.017,97
02/8/2021	0,7940	-0,13%	0,7950	0,7996	0,7920	4.358.914	3.463.040,71
30/7/2021	0,7950	1,66%	0,7974	0,8110	0,7784	5.257.479	4.173.157,93
29/7/2021	0,7820	0,28%	0,7850	0,7990	0,7820	3.074.180	2.427.045,19
28/7/2021	0,7798	0,78%	0,7792	0,7798	0,7690	2.738.168	2.120.957,09
27/7/2021	0,7738	-1,02%	0,7818	0,7880	0,7690	3.219.199	2.498.582,55
26/7/2021	0,7818	-0,10%	0,7854	0,7856	0,7736	1.659.090	1.293.287,63
23/7/2021	0,7826	2,78%	0,7648	0,7856	0,7600	2.104.616	1.638.580,43
22/7/2021	0,7614	0,61%	0,7670	0,7670	0,7578	1.689.596	1.285.440,51
21/7/2021	0,7568	0,50%	0,7568	0,7676	0,7514	5.029.143	3.816.500,02
20/7/2021	0,7530	-0,50%	0,7700	0,7730	0,7402	4.007.948	3.028.829,69
19/7/2021	0,7568	-7,37%	0,7930	0,7990	0,7398	9.093.888	6.883.680,97
16/7/2021	0,8170	0,25%	0,8056	0,8200	0,8050	1.237.214	1.007.004,51
15/7/2021	0,8150	-2,11%	0,8326	0,8340	0,8082	2.470.056	2.015.899,24
14/7/2021	0,8326	0,31%	0,8298	0,8350	0,8228	10.917.184	9.047.008,31
13/7/2021	0,8300	0,00%	0,8300	0,8390	0,8260	5.323.970	4.422.473,00
12/7/2021	0,8300	0,61%	0,8300	0,8500	0,8280	3.756.833	3.150.244,00
09/7/2021	0,8250	0,00%	0,8310	0,8340	0,8250	1.873.477	1.553.321,00
08/7/2021	0,8250	-0,84%	0,8320	0,8360	0,8150	7.024.670	5.786.261,00
07/7/2021	0,8320	-0,95%	0,8450	0,8450	0,8170	4.140.013	3.442.117,00
06/7/2021	0,8400	-1,64%	0,8500	0,8540	0,8340	24.411.125	20.510.343,00
05/7/2021	0,8540	0,47%	0,8400	0,8540	0,8390	3.185.554	2.695.657,00
02/7/2021	0,8500	1,19%	0,8400	0,8500	0,8350	7.407.007	6.237.361,00
01/7/2021	0,8400	-1,18%	0,8500	0,8500	0,8400	5.509.907	4.640.447,00
30/6/2021	0,8500	-1,16%	0,8600	0,8600	0,8450	9.343.435	7.940.129,00
29/6/2021	0,8600	0,23%	0,8530	0,8600	0,8420	9.462.589	8.083.180,00
28/6/2021	0,8580	-0,23%	0,8620	0,8650	0,8510	2.434.341	2.087.274,00
25/6/2021	0,8600	0,00%	0,8540	0,8630	0,8520	3.707.580	3.184.857,00
24/6/2021	0,8600	0,00%	0,8520	0,8620	0,8520	7.269.225	6.250.016,00
23/6/2021	0,8600	0,12%	0,8600	0,8600	0,8500	4.141.292	3.548.242,00
22/6/2021	0,8590	1,06%	0,8360	0,8620	0,8360	9.303.603	7.975.494,00
18/6/2021	0,8500	-0,35%	0,8510	0,8550	0,8400	9.463.381	8.027.077,00
17/6/2021	0,8530	0,35%	0,8580	0,8600	0,8480	9.425.060	8.036.839,00
16/6/2021	0,8500	-1,96%	0,8590	0,8600	0,8400	4.624.327	3.921.630,00
15/6/2021	0,8670	0,23%	0,8630	0,8670	0,8530	5.389.327	4.641.839,00
14/6/2021	0,8650	0,12%	0,8600	0,8650	0,8510	7.808.717	6.715.978,00
11/6/2021	0,8640	0,82%	0,8500	0,8670	0,8470	9.419.564	8.115.534,00
10/6/2021	0,8570	2,02%	0,8310	0,8570	0,8300	19.628.248	16.635.477,00
09/6/2021	0,8400	2,44%	0,8200	0,8400	0,8100	8.248.833	6.856.325,00
08/6/2021	0,8200	2,63%	0,7990	0,8200	0,7960	7.347.614	5.933.759,00
07/6/2021	0,7990	0,00%	0,7990	0,7990	0,7890	4.244.263	3.380.295,00
04/6/2021	0,7990	3,77%	0,7700	0,7990	0,7700	10.774.612	8.496.656,00
03/6/2021	0,7700	-0,39%	0,7700	0,7740	0,7600	6.802.342	5.226.689,00
02/6/2021	0,7730	2,79%	0,7680	0,7750	0,7590	17.979.415	13.825.103,00
01/6/2021	0,7520	-2,08%	0,7790	0,7790	0,7220	13.768.883	10.313.432,00
31/5/2021	0,7680	-0,26%	0,7750	0,7820	0,7620	3.582.695	2.762.574,00
28/5/2021	0,7700	-0,13%	0,7870	0,7960	0,7620	11.629.754	9.083.211,00
27/5/2021	0,7710	-2,41%	0,7900	0,8050	0,7710	206.103.922	159.649.450,00
26/5/2021	0,7900	0,64%	0,7880	0,8000	0,7870	13.513.547	10.708.024,00
25/5/2021	0,7850	-0,63%	0,7950	0,8000	0,7720	17.178.187	13.519.898,00
24/5/2021	0,7900	6,33%	0,7560	0,7930	0,7500	22.361.485	17.366.783,00
21/5/2021	0,7430	-4,13%	0,7840	0,7840	0,7040	34.414.989	25.297.108,00
20/5/2021	0,7750	0,65%	0,7700	0,7850	0,7670	11.996.978	9.302.579,00
19/5/2021	0,7700	-2,04%	0,7790	0,7930	0,7650	12.478.757	9.680.743,00
18/5/2021	0,7860	-1,01%	0,7940	0,8000	0,7860	9.409.499	7.428.449,00
17/5/2021	0,7940	1,53%	0,7900	0,7960	0,7850	8.668.818	6.867.231,00
14/5/2021	0,7820	-1,64%	0,8100	0,8100	0,7750	10.538.206	8.286.310,00
13/5/2021	0,7950	-2,21%	0,7940	0,8020	0,7850	12.725.896	10.137.493,00
12/5/2021	0,8130	-1,45%	0,8470	0,8490	0,8060	16.569.484	13.707.169,00
11/5/2021	0,8250	-1,20%	0,8160	0,8300	0,8060	9.456.054	7.749.773,00
10/5/2021	0,8350	-1,18%	0,8550	0,8600	0,8350	7.986.587	6.800.843,00
07/5/2021	0,8450	1,08%	0,8400	0,8570	0,8370	13.689.490	11.553.587,00
06/5/2021	0,8360	3,85%	0,8100	0,8400	0,8000	18.510.621	15.302.571,00
05/5/2021	0,8050	2,42%	0,7900	0,8130	0,7850	15.968.737	12.806.875,00
29/4/2021	0,7860	1,55%	0,7800	0,7900	0,7770	8.057.226	6.331.900,00
28/4/2021	0,7740	1,18%	0,7700	0,7850	0,7610	7.303.993	5.656.091,00
27/4/2021	0,7650	-1,42%	0,7840	0,7890	0,7600	8.117.217	6.301.907,00
26/4/2021	0,7760	2,37%	0,7910	0,7940	0,7710	11.954.737	9.346.898,00
23/4/2021	0,7580	-2,57%	0,7810	0,7850	0,7510	11.840.011	9.010.078,00
22/4/2021	0,7780	0,26%	0,7760	0,8000	0,7750	11.873.740	9.327.988,00
21/4/2021	0,7760	0,52%	0,7720	0,7940	0,7650	8.198.296	6.402.900,00
20/4/2021	0,7720	5,75%	0,7250	0,7720	0,7250	12.645.347	9.442.817,00
19/4/2021	0,7300	-4,58%	0,7520	0,7600	0,7210	11.079.685	8.137.438,00
16/4/2021	0,7650	-0,91%	0,7720	0,7820	0,7650	4.136.660	3.196.377,00
15/4/2021	0,7720	-2,03%	0,7900	0,7910	0,7710	13.586.967	10.592.795,00
14/4/2021	0,7880	1,68%	0,7800	0,7930	0,7610	16.198.588	12.649.334,00
13/4/2021	0,7750	-2,88%	0,7980	0,7990	0,7750	8.842.684	6.945.066,00
12/4/2021	0,7980	-0,25%	0,8000	0,8050	0,7920	10.804.481	8.623.319,00
09/4/2021	0,8000	0,25%	0,7980	0,8050	0,7910	12.866.028	10.296.258,00
08/4/2021	0,7980	0,63%	0,7900	0,8000	0,7850	6.227.098	4.957.626,00
07/4/2021	0,7930	3,66%	0,7650	0,8000	0,7650	18.950.055	14.937.315,00
06/4/2021	0,7650	2,00%	0,7650	0,7830	0,7560	13.348.158	10.287.784,00
01/4/2021	0,7500	3,45%	0,7340	0,7640	0,7280	10.506.381	7.891.202,00
31/3/2021	0,7250	-2,03%	0,7400	0,7450	0,7100	9.166.751	6.686.046,00
30/3/2021	0,7400	-1,33%	0,7630	0,7640	0,7270	12.247.223	9.163.079,00
29/3/2021	0,7500	3,02%	0,7380	0,7600	0,7360	8.999.420	6.744.960,00
26/3/2021	0,7280	4,00%	0,7180	0,7310	0,7120	9.152.440	6.614.408,00
24/3/2021	0,7000	1,74%	0,6800	0,7100	0,6800	9.547.167	6.686.358,00
23/3/2021	0,6880	-0,58%	0,6970	0,7130	0,6700	5.685.780	3.903.574,00
22/3/2021	0,6920	0,14%	0,6750	0,7180	0,6750	6.817.108	4.766.168,00
19/3/2021	0,6910	-2,54%	0,7000	0,7100	0,6830	15.978.240	11.092.915,00
18/3/2021	0,7090	-0,56%	0,7140	0,7200	0,6840	9.817.184	6.887.399,00
17/3/2021	0,7130	-0,70%	0,7200	0,7200	0,7020	4.332.559	3.078.750,00
16/3/2021	0,7180	0,00%	0,7000	0,7190	0,6960	11.393.310	8.080.178,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%