Συνεχης ενημερωση

ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)

2,7000 €

-0,0400 (-1,46%)

Άνοιγμα 2,7600
Υψηλό 2,7600
Χαμηλό 2,7000

Όγκος 305
Τζίρος 826 €
Πράξεις 10

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/10/2025	2,7000	-1,46%	2,7600	2,7600	2,7000	305	826,20
24/10/2025	2,7400	-0,36%	2,6700	2,7900	2,6700	1.160	3.137,03
23/10/2025	2,7500	2,23%	2,7100	2,7600	2,6300	10.995	30.126,96
22/10/2025	2,6900	1,89%	2,6600	2,6900	2,5900	6.036	16.165,18
21/10/2025	2,6400	3,94%	2,5500	2,6400	2,5200	6.773	17.575,96
20/10/2025	2,5400	3,25%	2,4900	2,5400	2,4700	3.722	9.344,34
17/10/2025	2,4600	-1,60%	2,4200	2,4800	2,3800	16.775	40.480,53
16/10/2025	2,5000	-0,79%	2,5000	2,5200	2,4100	8.694	21.458,44
15/10/2025	2,5200	-0,79%	2,5600	2,5600	2,4900	3.237	8.114,98
14/10/2025	2,5400	-1,55%	2,5700	2,5700	2,5000	6.194	15.683,91
13/10/2025	2,5800	-0,77%	2,6000	2,6000	2,5800	2.029	5.234,92
10/10/2025	2,6000	-1,89%	2,6200	2,6200	2,6000	6.092	15.934,83
09/10/2025	2,6500	0,00%	2,6400	2,6700	2,6300	3.744	9.863,44
08/10/2025	2,6500	1,15%	2,6700	2,6700	2,6300	1.839	4.871,84
07/10/2025	2,6200	-1,50%	2,6300	2,6300	2,6200	3.458	9.063,43
06/10/2025	2,6600	-0,75%	2,6300	2,6600	2,6300	2.379	6.296,73
03/10/2025	2,6800	0,75%	2,6600	2,7000	2,6600	4.832	12.948,92
02/10/2025	2,6600	0,38%	2,6400	2,6600	2,6000	10.234	26.779,62
01/10/2025	2,6500	1,92%	2,6300	2,6500	2,6000	4.225	11.035,07
30/9/2025	2,6000	0,00%	2,6000	2,6300	2,6000	22.558	58.713,61
29/9/2025	2,6000	0,78%	2,6000	2,6600	2,5800	15.407	40.352,08
26/9/2025	2,5800	-0,77%	2,5400	2,5800	2,5100	11.533	29.166,94
25/9/2025	2,6000	-2,62%	2,6000	2,6300	2,5400	6.993	18.104,90
24/9/2025	2,6700	1,14%	2,6000	2,6700	2,6000	882	2.332,70
23/9/2025	2,6400	0,76%	2,5700	2,6500	2,5700	2.226	5.837,23
22/9/2025	2,6200	0,00%	2,5900	2,6200	2,5900	446	1.156,49
19/9/2025	2,6200	-1,13%	2,6900	2,6900	2,6200	5.913	15.577,39
18/9/2025	2,6500	1,15%	2,6400	2,6500	2,6200	3.833	10.045,33
17/9/2025	2,6200	0,00%	2,5700	2,6200	2,5700	2.548	6.602,17
16/9/2025	2,6200	0,00%	2,5700	2,6500	2,5700	5.449	14.288,73
15/9/2025	2,6200	0,00%	2,6500	2,6500	2,5900	7.898	20.714,00
12/9/2025	2,6200	1,16%	2,6100	2,6500	2,5800	5.240	13.773,31
11/9/2025	2,5900	-0,38%	2,5400	2,6000	2,5300	1.725	4.429,70
10/9/2025	2,6000	0,00%	2,5600	2,6200	2,5200	15.476	39.353,72
09/9/2025	2,6000	1,56%	2,5500	2,6000	2,5400	3.059	7.888,14
08/9/2025	2,5600	0,00%	2,5100	2,5600	2,4800	5.745	14.445,68
05/9/2025	2,5600	0,00%	2,5600	2,5900	2,5000	3.761	9.497,76
04/9/2025	2,5600	-0,78%	2,5500	2,5600	2,5100	3.911	9.921,11
03/9/2025	2,5800	-1,90%	2,5800	2,5900	2,5000	9.552	24.254,84
02/9/2025	2,6300	-1,87%	2,7000	2,7200	2,6300	10.051	27.006,64
01/9/2025	2,6800	0,00%	2,6800	2,6900	2,6200	3.510	9.404,00
29/8/2025	2,6800	-1,47%	2,6500	2,6800	2,6200	2.440	6.464,55
28/8/2025	2,7200	-1,45%	2,7100	2,7600	2,6200	8.433	22.533,05
27/8/2025	2,7600	-0,72%	2,7600	2,7700	2,7000	4.935	13.479,70
26/8/2025	2,7800	-3,14%	2,8700	2,8900	2,7100	36.839	102.242,54
25/8/2025	2,8700	-0,35%	2,8400	2,8900	2,8200	5.187	14.760,01
22/8/2025	2,8800	-0,35%	2,8900	2,9200	2,8200	24.340	69.713,52
21/8/2025	2,8900	2,48%	2,8200	2,9000	2,7700	12.665	35.601,99
20/8/2025	2,8200	3,68%	2,7200	2,8200	2,6800	14.134	38.852,17
19/8/2025	2,7200	-1,09%	2,7500	2,7500	2,6800	1.342	3.613,50
18/8/2025	2,7500	0,00%	2,8000	2,8000	2,7000	4.863	13.322,73
14/8/2025	2,7500	1,48%	2,6900	2,7700	2,6900	6.477	17.803,97
13/8/2025	2,7100	1,12%	2,6400	2,7500	2,6400	10.439	28.151,26
12/8/2025	2,6800	-1,11%	2,6900	2,7100	2,6600	5.234	14.008,30
11/8/2025	2,7100	1,50%	2,6500	2,7300	2,6100	15.766	42.589,52
08/8/2025	2,6700	-1,48%	2,6700	2,7300	2,6200	9.889	26.404,02
07/8/2025	2,7100	1,88%	2,6000	2,7400	2,6000	4.300	11.649,53
06/8/2025	2,6600	-0,75%	2,6700	2,7000	2,6400	4.638	12.324,78
05/8/2025	2,6800	-1,83%	2,6900	2,7300	2,6700	4.401	11.798,77
04/8/2025	2,7300	0,00%	2,7300	2,7300	2,6600	10.192	27.395,11
01/8/2025	2,7300	-0,73%	2,7900	2,8000	2,6800	18.121	49.222,43
31/7/2025	2,7500	4,17%	2,6100	2,7600	2,6100	15.576	42.764,60
30/7/2025	2,6400	-3,30%	2,7400	2,7500	2,6400	6.504	17.581,37
29/7/2025	2,7300	7,91%	2,5300	2,7500	2,5300	46.824	124.768,09
28/7/2025	2,5300	0,80%	2,4900	2,5400	2,4600	38.035	94.990,06
25/7/2025	2,5100	2,87%	2,4400	2,5100	2,4000	25.515	63.072,36
24/7/2025	2,4400	1,67%	2,4000	2,4400	2,3600	5.991	14.383,04
23/7/2025	2,4000	1,27%	2,3900	2,4300	2,3700	11.460	27.498,16
22/7/2025	2,3700	-1,25%	2,3500	2,4100	2,3500	8.330	19.755,28
21/7/2025	2,4000	-0,41%	2,3900	2,4000	2,3300	24.145	57.098,55
18/7/2025	2,4100	0,00%	2,3900	2,4200	2,3500	10.195	24.259,60
17/7/2025	2,4100	1,26%	2,3900	2,4400	2,3500	20.547	49.580,27
16/7/2025	2,3800	1,71%	2,3300	2,4100	2,2900	28.570	68.003,54
15/7/2025	2,3400	3,54%	2,2900	2,3400	2,2500	25.820	59.536,89
14/7/2025	2,2600	0,44%	2,2400	2,2800	2,2000	13.347	29.564,23
11/7/2025	2,2500	-4,26%	2,3300	2,3400	2,2300	36.969	84.172,98
10/7/2025	2,3500	7,31%	2,2000	2,3600	2,1400	50.899	115.622,47
09/7/2025	2,1900	5,80%	2,0700	2,2000	2,0700	26.879	57.836,59
08/7/2025	2,0700	-1,43%	2,1300	2,1300	2,0700	6.768	14.089,65
07/7/2025	2,1000	-2,33%	2,1200	2,1300	2,0700	5.581	11.708,27
04/7/2025	2,1500	0,47%	2,1000	2,1500	2,0300	28.462	59.280,98
03/7/2025	2,1400	0,47%	2,1200	2,1400	2,0900	4.198	8.898,60
02/7/2025	2,1300	0,47%	2,1400	2,1400	2,0800	5.433	11.419,95
01/7/2025	2,1200	0,95%	2,1100	2,1400	2,0600	4.869	10.279,32
30/6/2025	2,1000	1,45%	2,0200	2,1000	2,0200	4.919	10.150,88
27/6/2025	2,0700	-0,96%	2,0900	2,0900	2,0000	33.375	67.841,53
26/6/2025	2,0900	0,97%	2,0700	2,1000	2,0400	6.775	13.972,15
25/6/2025	2,0700	2,48%	1,9900	2,0700	1,9900	2.254	4.558,29
24/6/2025	2,0200	1,00%	2,0000	2,0500	1,9800	9.222	18.511,89
23/6/2025	2,0000	0,00%	1,9900	2,0000	1,9700	2.810	5.577,50
20/6/2025	2,0000	0,50%	1,9800	2,0600	1,9700	4.806	9.535,69
19/6/2025	1,9900	-0,50%	1,9950	2,0000	1,9650	2.965	5.903,28
18/6/2025	2,0000	-3,38%	2,0700	2,0700	1,9500	15.387	30.527,15
17/6/2025	2,0700	1,47%	2,0000	2,0700	1,9950	6.120	12.412,33
16/6/2025	2,0400	-0,97%	2,0100	2,0700	2,0000	6.553	13.255,80
13/6/2025	2,0600	-2,37%	2,0700	2,1000	2,0000	52.550	105.856,91
12/6/2025	2,1100	-0,94%	2,0700	2,1100	2,0600	1.450	3.026,47
11/6/2025	2,1300	2,40%	2,1400	2,1400	2,0500	19.584	40.579,03
10/6/2025	2,0800	-2,35%	2,0800	2,1300	2,0700	1.968	4.112,06
06/6/2025	2,1300	0,00%	2,1700	2,1700	2,0600	21.929	45.738,05
05/6/2025	2,1300	0,47%	2,1400	2,1400	2,0700	9.300	19.490,60
04/6/2025	2,1200	-0,93%	2,1500	2,1500	2,1100	5.780	12.241,74
03/6/2025	2,1400	0,47%	2,1000	2,1600	2,0900	14.050	29.916,37
02/6/2025	2,1300	-3,18%	2,2100	2,2200	2,0900	27.476	58.493,63
30/5/2025	2,2000	3,29%	2,1300	2,2000	2,0800	43.026	91.796,49
29/5/2025	2,1300	4,93%	2,0200	2,1500	2,0200	31.937	66.861,96
28/5/2025	2,0300	4,64%	1,9200	2,0300	1,9200	66.280	130.981,47
27/5/2025	1,9400	0,26%	1,9400	1,9500	1,9000	4.231	8.142,47
26/5/2025	1,9350	1,57%	1,9050	1,9400	1,8850	16.037	30.590,03
23/5/2025	1,9050	-2,56%	1,9300	1,9800	1,8750	32.874	63.221,68
22/5/2025	1,9550	-2,25%	1,9600	2,0000	1,9500	17.984	35.231,11
21/5/2025	2,0000	0,25%	1,9950	2,0200	1,9350	12.916	25.505,87
20/5/2025	1,9950	0,25%	1,9800	1,9950	1,9300	11.439	22.469,14
19/5/2025	1,9900	-0,50%	2,0000	2,0000	1,9500	4.999	9.887,17
16/5/2025	2,0000	2,04%	1,9250	2,0000	1,9250	19.015	37.326,36
15/5/2025	1,9600	1,03%	1,9400	1,9750	1,9000	27.006	51.822,23
14/5/2025	1,9400	2,11%	1,9000	1,9400	1,8650	52.493	99.429,02
13/5/2025	1,9000	-0,52%	1,9100	1,9250	1,8800	7.937	15.061,91
12/5/2025	1,9100	0,79%	1,8650	1,9150	1,8650	7.809	14.800,46
09/5/2025	1,8950	0,26%	1,9000	1,9150	1,8700	4.575	8.678,65
08/5/2025	1,8900	1,07%	1,8950	1,9000	1,8550	8.277	15.496,47
07/5/2025	1,8700	-1,32%	1,8900	1,9200	1,8450	16.046	29.922,45
06/5/2025	1,8950	-1,04%	1,9000	1,9000	1,8550	9.521	17.865,59
05/5/2025	1,9150	1,59%	1,8950	1,9300	1,8950	1.000	1.915,50
02/5/2025	1,8850	0,53%	1,8750	1,9350	1,8750	3.610	6.858,15
30/4/2025	1,8750	-2,34%	1,9350	1,9400	1,8750	5.703	10.783,71
29/4/2025	1,9200	-0,52%	1,9500	1,9500	1,9000	129	250,50
28/4/2025	1,9300	1,58%	1,9350	1,9350	1,8700	4.058	7.723,46
25/4/2025	1,9000	-2,06%	1,9000	1,9400	1,8900	6.851	13.024,21
24/4/2025	1,9400	-0,26%	1,8650	1,9600	1,8650	2.373	4.599,98
23/4/2025	1,9450	2,37%	1,9150	1,9600	1,9050	14.792	28.733,63
22/4/2025	1,9000	2,43%	1,8100	1,9000	1,8000	20.188	37.943,28
17/4/2025	1,8550	-0,27%	1,8200	1,8750	1,8000	6.876	12.588,87
16/4/2025	1,8600	-0,53%	1,8050	1,8750	1,8050	1.272	2.318,75
15/4/2025	1,8700	5,06%	1,7800	1,8700	1,7350	17.439	31.364,15
14/4/2025	1,7800	2,59%	1,7800	1,7850	1,7250	1.432	2.518,09
11/4/2025	1,7350	-0,86%	1,7550	1,7550	1,6850	3.393	5.822,53
10/4/2025	1,7500	3,24%	1,7800	1,8100	1,7000	7.757	13.311,76
09/4/2025	1,6950	-0,88%	1,6100	1,6950	1,6100	8.704	14.401,73
08/4/2025	1,7100	3,64%	1,7400	1,7400	1,6650	7.736	13.102,38
07/4/2025	1,6500	-7,56%	1,6200	1,7000	1,6050	40.788	66.529,30
04/4/2025	1,7850	-0,83%	1,7600	1,8000	1,7100	17.646	30.986,41
03/4/2025	1,8000	-3,23%	1,8400	1,9000	1,7800	11.030	20.063,82
02/4/2025	1,8600	0,54%	1,8800	1,8800	1,8400	1.724	3.197,31
01/4/2025	1,8500	1,09%	1,8500	1,8600	1,8350	3.683	6.792,07
31/3/2025	1,8300	-2,66%	1,8350	1,8600	1,8300	4.806	8.800,13
28/3/2025	1,8800	-0,79%	1,8600	1,9000	1,8500	5.320	9.915,26
27/3/2025	1,8950	-0,26%	1,8600	1,9000	1,8550	6.583	12.349,20
26/3/2025	1,9000	1,60%	1,8900	1,9000	1,8600	18.421	34.744,16
24/3/2025	1,8700	1,63%	1,8400	1,8800	1,8200	13.220	24.450,37
21/3/2025	1,8400	-2,90%	1,8800	1,9600	1,8200	12.092	22.660,23
20/3/2025	1,8950	1,88%	1,8950	1,9150	1,8600	15.372	28.991,27
19/3/2025	1,8600	0,54%	1,8500	1,8850	1,8450	5.754	10.648,89
18/3/2025	1,8500	-1,60%	1,9350	1,9350	1,8500	9.814	18.354,25
17/3/2025	1,8800	-1,57%	1,9250	1,9250	1,8800	1.701	3.201,37
14/3/2025	1,9100	3,24%	1,8500	1,9350	1,8500	32.242	60.892,88
13/3/2025	1,8500	1,09%	1,8350	1,8550	1,8000	8.262	15.037,59
12/3/2025	1,8300	-0,27%	1,8400	1,8650	1,8150	13.992	25.777,49
11/3/2025	1,8350	0,27%	1,8050	1,8400	1,8050	3.400	6.200,41
10/3/2025	1,8300	0,55%	1,8100	1,8300	1,8000	2.043	3.688,09
07/3/2025	1,8200	-1,09%	1,8700	1,8700	1,8050	8.184	15.017,01
06/3/2025	1,8400	0,82%	1,8300	1,8700	1,8150	3.033	5.576,10
05/3/2025	1,8250	1,67%	1,8000	1,8450	1,8000	5.294	9.621,37
04/3/2025	1,7950	-3,49%	1,8950	1,8950	1,7950	19.645	35.550,80
28/2/2025	1,8600	-0,53%	1,8500	1,8900	1,8400	3.050	5.679,44
27/2/2025	1,8700	-0,80%	1,8550	1,8750	1,8200	5.463	10.112,39
26/2/2025	1,8850	0,27%	1,9150	1,9150	1,8650	2.561	4.836,69
25/2/2025	1,8800	-1,83%	1,9150	1,9400	1,8650	10.489	19.854,21
24/2/2025	1,9150	-2,05%	1,9150	1,9500	1,8750	8.422	16.097,85
21/2/2025	1,9550	1,30%	1,9250	2,0100	1,9200	11.259	22.166,16
20/2/2025	1,9300	-1,53%	1,9500	2,0000	1,9250	16.367	32.185,38
19/2/2025	1,9600	-2,00%	1,9700	2,0200	1,9600	15.105	29.771,89
18/2/2025	2,0000	0,00%	2,0200	2,0300	1,9650	2.358	4.682,84
17/2/2025	2,0000	-2,44%	2,0500	2,0700	2,0000	11.116	22.307,25
14/2/2025	2,0500	-0,49%	2,0300	2,0800	2,0200	6.663	13.680,92
13/2/2025	2,0600	0,00%	2,0600	2,0900	2,0400	12.455	25.733,53
12/2/2025	2,0600	-0,96%	2,0800	2,0800	1,9800	26.018	53.038,81
11/2/2025	2,0800	0,48%	2,0600	2,1600	2,0600	41.015	87.108,86
10/2/2025	2,0700	6,15%	1,9600	2,1000	1,9200	34.018	69.266,89
07/2/2025	1,9500	5,12%	1,8500	1,9700	1,8400	26.495	50.982,32
06/2/2025	1,8550	3,06%	1,8350	1,9000	1,8000	22.698	41.650,61
05/2/2025	1,8000	-2,17%	1,8600	1,8600	1,7850	13.452	24.256,71
04/2/2025	1,8400	1,94%	1,8200	1,8500	1,8000	7.395	13.508,30
03/2/2025	1,8050	-6,23%	1,8950	1,8950	1,8050	25.608	47.227,35
31/1/2025	1,9250	0,00%	1,9450	1,9600	1,9250	10.057	19.467,82
30/1/2025	1,9250	1,58%	1,9500	1,9800	1,9150	54.601	106.394,75
29/1/2025	1,8950	1,34%	1,8500	1,9150	1,8450	20.539	38.808,21
28/1/2025	1,8700	-0,53%	1,8800	1,9100	1,8350	13.195	24.722,84
27/1/2025	1,8800	1,62%	1,8200	1,8850	1,8050	12.480	23.145,90
24/1/2025	1,8500	-1,60%	1,8800	1,8800	1,8100	8.725	16.008,18
23/1/2025	1,8800	6,82%	1,8000	1,8800	1,7500	18.539	33.557,68
22/1/2025	1,7600	-1,95%	1,7500	1,8300	1,7500	12.126	21.662,43
21/1/2025	1,7950	-2,18%	1,8400	1,8600	1,7900	15.697	28.379,09
20/1/2025	1,8350	-1,34%	1,8950	1,8950	1,7950	8.738	16.046,89
17/1/2025	1,8600	1,64%	1,8200	1,8750	1,8200	10.478	19.331,50
16/1/2025	1,8300	-3,17%	1,8900	1,9000	1,8300	9.018	16.692,56
15/1/2025	1,8900	-3,08%	1,9900	1,9900	1,8500	19.429	36.905,68
14/1/2025	1,9500	-2,01%	2,0400	2,0400	1,9450	11.820	23.390,99
13/1/2025	1,9900	-3,40%	2,0600	2,0800	1,9900	16.120	32.502,07
10/1/2025	2,0600	-3,29%	2,1500	2,1500	2,0600	21.051	44.396,91
09/1/2025	2,1300	12,11%	1,9300	2,1600	1,9100	79.943	166.133,99
08/1/2025	1,9000	0,26%	1,8950	1,9250	1,8800	12.361	23.543,24
07/1/2025	1,8950	1,88%	1,8800	1,9200	1,8300	9.807	18.471,92
03/1/2025	1,8600	-1,06%	1,9400	1,9400	1,8600	14.433	27.294,85
02/1/2025	1,8800	3,87%	1,8350	1,9000	1,8250	32.447	60.654,09
31/12/2024	1,8100	3,13%	1,7700	1,8150	1,7600	7.464	13.338,91
30/12/2024	1,7550	2,63%	1,7350	1,8000	1,7000	22.749	39.895,67
27/12/2024	1,7100	-0,58%	1,7200	1,7200	1,6550	6.773	11.417,67
24/12/2024	1,7200	0,00%	1,7900	1,7900	1,7100	8.398	14.571,62
23/12/2024	1,7200	-1,99%	1,7900	1,7900	1,7100	8.398	14.571,62
20/12/2024	1,7550	-1,96%	1,8150	1,8250	1,7500	23.931	42.653,32
19/12/2024	1,7900	10,15%	1,6250	1,7900	1,6250	52.032	88.337,99
18/12/2024	1,6250	0,93%	1,6000	1,6600	1,5950	14.388	23.443,96
17/12/2024	1,6100	0,94%	1,5700	1,6100	1,5700	11.705	18.661,43
16/12/2024	1,5950	0,31%	1,6000	1,6000	1,5600	6.438	10.207,40
13/12/2024	1,5900	4,61%	1,5200	1,6000	1,5100	17.911	27.898,00
12/12/2024	1,5200	4,11%	1,4400	1,5200	1,4250	7.519	11.029,41
11/12/2024	1,4600	-0,68%	1,4500	1,4600	1,4150	7.140	10.247,03
10/12/2024	1,4700	-1,67%	1,5200	1,5200	1,4600	2.165	3.197,23
09/12/2024	1,4950	1,36%	1,5450	1,5450	1,4400	3.202	4.757,37
06/12/2024	1,4750	0,34%	1,4700	1,5200	1,4500	7.900	11.567,38
05/12/2024	1,4700	3,89%	1,4350	1,4800	1,4000	16.087	23.149,46
04/12/2024	1,4150	1,07%	1,4300	1,4350	1,4000	5.280	7.459,02
03/12/2024	1,4000	-1,06%	1,3900	1,4100	1,3600	3.623	4.993,89
02/12/2024	1,4150	0,00%	1,3900	1,4200	1,3550	5.849	8.234,90
29/11/2024	1,4150	2,17%	1,4150	1,4150	1,4150	269	380,64
28/11/2024	1,3850	0,73%	1,3700	1,3950	1,3500	3.239	4.431,28
27/11/2024	1,3750	-0,72%	1,3850	1,3850	1,3400	6.783	9.181,67
26/11/2024	1,3850	1,09%	1,3700	1,3850	1,3650	990	1.356,20
25/11/2024	1,3700	-2,84%	1,3800	1,4050	1,3650	3.421	4.708,99
22/11/2024	1,4100	2,17%	1,4000	1,4100	1,3600	4.499	6.251,01
21/11/2024	1,3800	-2,47%	1,4150	1,4150	1,3800	1.160	1.608,85
20/11/2024	1,4150	3,66%	1,3700	1,4150	1,3700	1.415	1.961,68
19/11/2024	1,3650	-3,87%	1,4350	1,4400	1,3300	1.210	1.647,68
18/11/2024	1,4200	-2,07%	1,4500	1,4550	1,3800	3.391	4.768,72
15/11/2024	1,4500	1,05%	1,4350	1,4500	1,4350	2.100	3.041,30
14/11/2024	1,4350	2,14%	1,4000	1,4450	1,3800	7.893	11.061,14
13/11/2024	1,4050	1,08%	1,3900	1,4250	1,3900	640	899,49
12/11/2024	1,3900	-2,11%	1,4250	1,4300	1,3900	1.943	2.724,91
11/11/2024	1,4200	-1,05%	1,4450	1,4450	1,4100	4.843	6.895,19
08/11/2024	1,4350	3,99%	1,3750	1,4350	1,3750	6.662	9.381,35
07/11/2024	1,3800	-2,82%	1,4000	1,4100	1,3750	7.960	11.010,42
06/11/2024	1,4200	0,35%	1,4050	1,4400	1,4000	1.455	2.067,21
05/11/2024	1,4150	-0,35%	1,3850	1,4150	1,3800	7.903	10.949,99
04/11/2024	1,4200	1,43%	1,4550	1,4600	1,3800	3.483	4.870,80
01/11/2024	1,4000	-3,45%	1,4500	1,5000	1,4000	5.050	7.223,66
31/10/2024	1,4500	0,35%	1,4000	1,4750	1,3850	11.552	16.342,06
30/10/2024	1,4450	-3,99%	1,4750	1,4800	1,4200	8.250	11.854,36
29/10/2024	1,5050	1,01%	1,5000	1,5050	1,4650	861	1.281,11
25/10/2024	1,4900	1,02%	1,4900	1,5100	1,4500	1.335	1.990,48
24/10/2024	1,4750	0,34%	1,5100	1,5100	1,4400	1.719	2.506,60
23/10/2024	1,4700	-1,34%	1,5100	1,5100	1,4600	2.444	3.577,08
22/10/2024	1,4900	-0,67%	1,5500	1,5500	1,4500	1.788	2.620,27
21/10/2024	1,5000	-1,32%	1,5300	1,5650	1,4750	2.556	3.902,60
18/10/2024	1,5200	-0,65%	1,5350	1,5400	1,4850	3.730	5.649,38
17/10/2024	1,5300	-0,97%	1,4950	1,5300	1,4950	1.690	2.551,22
16/10/2024	1,5450	2,32%	1,4700	1,5450	1,4500	2.665	4.003,03
15/10/2024	1,5100	0,00%	1,4650	1,5100	1,4550	11.840	17.449,28
14/10/2024	1,5100	2,37%	1,5400	1,5400	1,5000	900	1.372,53
11/10/2024	1,4750	1,03%	1,4400	1,5200	1,4400	3.620	5.409,37
10/10/2024	1,4600	-2,99%	1,4750	1,5200	1,4500	9.508	13.940,23
09/10/2024	1,5050	-1,63%	1,5200	1,5500	1,4900	2.658	4.007,94
08/10/2024	1,5300	-1,29%	1,5500	1,5600	1,5300	1.870	2.889,18
07/10/2024	1,5500	0,32%	1,5500	1,5750	1,5050	65	99,25
04/10/2024	1,5450	1,31%	1,5200	1,5500	1,5100	2.335	3.595,73
03/10/2024	1,5250	-0,33%	1,5300	1,5400	1,5000	2.687	4.092,16
02/10/2024	1,5300	-2,55%	1,5300	1,5600	1,5300	9.915	15.202,10
01/10/2024	1,5700	-1,88%	1,6300	1,6300	1,5350	22.450	35.180,67
30/9/2024	1,6000	-2,44%	1,6400	1,6600	1,5500	18.721	29.877,79
27/9/2024	1,6400	2,82%	1,6100	1,6400	1,6100	33.188	53.956,89
26/9/2024	1,5950	0,00%	1,5950	1,6000	1,5700	7.220	11.452,93
25/9/2024	1,5950	0,95%	1,5850	1,6000	1,5300	14.823	23.185,52
24/9/2024	1,5800	1,61%	1,5700	1,5850	1,5200	621	980,48
23/9/2024	1,5550	1,30%	1,5300	1,5800	1,5300	830	1.271,93
20/9/2024	1,5350	1,32%	1,4950	1,5350	1,4900	2.724	4.085,28
19/9/2024	1,5150	1,68%	1,4900	1,5200	1,4900	400	602,63
18/9/2024	1,4900	-2,30%	1,5200	1,5200	1,4850	2.861	4.267,14
17/9/2024	1,5250	1,33%	1,4800	1,5300	1,4800	860	1.312,66
16/9/2024	1,5050	-1,95%	1,5400	1,5400	1,4950	2.090	3.142,13
13/9/2024	1,5350	1,99%	1,5350	1,5350	1,4850	3.254	4.894,72
12/9/2024	1,5050	-5,94%	1,6000	1,6200	1,5050	16.282	25.353,93
11/9/2024	1,6000	0,00%	1,6000	1,6450	1,5800	8.967	14.356,91
10/9/2024	1,6000	-3,61%	1,6600	1,6600	1,6000	9.555	15.518,20
09/9/2024	1,6600	1,84%	1,6500	1,6900	1,6000	16.356	26.910,31
06/9/2024	1,6300	0,62%	1,6650	1,6650	1,5600	8.944	14.153,24
05/9/2024	1,6200	3,18%	1,5800	1,6250	1,5350	6.556	10.391,85
04/9/2024	1,5700	-0,63%	1,5250	1,5700	1,5250	58	90,36
03/9/2024	1,5800	0,00%	1,5800	1,5800	1,5400	598	926,10
02/9/2024	1,5800	1,94%	1,5400	1,5800	1,5400	628	983,15
30/8/2024	1,5500	-0,96%	1,5950	1,5950	1,5250	379	588,09
29/8/2024	1,5650	-1,26%	1,5650	1,5700	1,5500	800	1.242,83
28/8/2024	1,5850	2,26%	1,5500	1,5900	1,5300	2.285	3.549,97
27/8/2024	1,5500	0,65%	1,5400	1,5950	1,5250	1.990	3.092,54
26/8/2024	1,5400	-3,45%	1,5350	1,5650	1,5200	1.600	2.453,73
23/8/2024	1,5950	0,31%	1,5950	1,5950	1,5950	10	15,95
22/8/2024	1,5900	4,26%	1,5350	1,5950	1,5200	6.980	10.885,31
21/8/2024	1,5250	0,99%	1,5350	1,5350	1,5100	1.041	1.578,14
20/8/2024	1,5100	0,00%	1,5100	1,5250	1,5100	1.120	1.693,45
19/8/2024	1,5100	-1,95%	1,5650	1,5650	1,5100	3.168	4.799,16
16/8/2024	1,5400	0,00%	1,5650	1,5700	1,5100	4.145	6.310,67

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%