Συνεχης ενημερωση

ΕΒΡΟΦΑΡΜΑ Α.Ε. (ΕΒΡΟΦ)

2,6000 €

0,0400 (1,56%)

Άνοιγμα 2,5500
Υψηλό 2,6000
Χαμηλό 2,5400

Όγκος 3.059
Τζίρος 7.888 €
Πράξεις 32

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/1/2022	0,9400	0,00%	0,9400	0,9400	0,9400		,00
26/1/2022	0,9400	-3,89%	0,9800	0,9800	0,9400	2.259	2.204,30
25/1/2022	0,9780	3,16%	0,9500	0,9780	0,9500	5.747	5.591,19
24/1/2022	0,9480	0,00%	0,9480	0,9480	0,9480		,00
21/1/2022	0,9480	0,00%	0,9480	0,9480	0,9480		,00
20/1/2022	0,9480	-0,21%	0,9460	0,9500	0,9460	1.430	1.355,18
19/1/2022	0,9500	-1,04%	0,9500	0,9500	0,9200	4.520	4.232,00
18/1/2022	0,9600	0,84%	0,9600	0,9600	0,9600	500	480,00
17/1/2022	0,9520	-0,63%	0,9800	0,9800	0,9500	7.987	7.639,15
14/1/2022	0,9580	0,00%	0,9580	0,9580	0,9580	975	934,05
13/1/2022	0,9580	-1,03%	0,9600	0,9600	0,9580	1.550	1.487,90
12/1/2022	0,9680	2,11%	0,9000	0,9800	0,9000	1.130	1.089,52
11/1/2022	0,9480	0,00%	0,9460	0,9480	0,9460	1.500	1.419,92
10/1/2022	0,9480	-0,63%	0,9480	0,9480	0,9200	1.765	1.640,18
07/1/2022	0,9540	0,00%	0,9540	0,9540	0,9540	50	47,70
05/1/2022	0,9540	-0,62%	0,9600	0,9600	0,9200	1.300	1.218,42
04/1/2022	0,9600	6,43%	0,9000	0,9600	0,9000	3.354	3.132,25
03/1/2022	0,9020	-0,88%	0,9000	0,9100	0,9000	1.352	1.220,32
31/12/2021	0,9100	0,00%	0,9100	0,9100	0,9100		,00
30/12/2021	0,9100	0,00%	0,9100	0,9100	0,9100		,00
29/12/2021	0,9100	0,00%	0,9000	0,9100	0,9000	1.100	991,00
28/12/2021	0,9100	0,22%	0,9100	0,9100	0,9100	422	384,02
27/12/2021	0,9080	-0,22%	0,9080	0,9100	0,8940	14.100	12.802,56
23/12/2021	0,9100	0,44%	0,8860	0,9100	0,8860	50	45,02
22/12/2021	0,9060	-4,43%	0,8960	0,9300	0,8960	391	354,50
21/12/2021	0,9480	1,94%	0,8920	0,9480	0,8920	23	20,80
20/12/2021	0,9300	2,65%	0,9100	0,9400	0,9000	2.687	2.447,02
17/12/2021	0,9060	-5,23%	0,9100	0,9100	0,9020	2.200	1.994,21
16/12/2021	0,9560	4,60%	0,9100	0,9560	0,9100	1.727	1.602,69
15/12/2021	0,9140	0,00%	0,9140	0,9140	0,9140	100	91,40
14/12/2021	0,9140	-1,72%	0,9100	0,9400	0,9100	4.700	4.296,52
13/12/2021	0,9300	-4,71%	0,9100	0,9300	0,9000	7.150	6.522,30
10/12/2021	0,9760	3,17%	0,9200	0,9760	0,9200	2.405	2.225,42
09/12/2021	0,9460	-5,02%	0,9420	0,9740	0,9400	3.690	3.497,78
08/12/2021	0,9960	0,00%	0,9960	0,9960	0,9960		,00
07/12/2021	0,9960	0,00%	0,9960	0,9960	0,9960		,00
06/12/2021	0,9960	0,00%	0,9960	0,9960	0,9960		,00
03/12/2021	0,9960	0,00%	0,9960	0,9960	0,9960		,00
02/12/2021	0,9960	0,00%	0,9960	0,9960	0,9960		,00
01/12/2021	0,9960	-0,40%	0,9520	0,9960	0,9500	2.409	2.351,20
30/11/2021	1,0000	-2,91%	0,9900	1,0100	0,9540	3.355	3.298,52
29/11/2021	1,0300	-1,90%	1,0000	1,0350	1,0000	465	475,65
26/11/2021	1,0500	-0,94%	0,9860	1,0500	0,9860	1.880	1.859,48
25/11/2021	1,0600	0,00%	1,0600	1,0600	1,0600		,00
24/11/2021	1,0600	0,00%	1,0600	1,0600	1,0600		,00
23/11/2021	1,0600	4,95%	1,0600	1,0600	1,0600	100	106,00
22/11/2021	1,0100	-1,94%	1,0200	1,0200	1,0100	760	769,60
19/11/2021	1,0300	-1,90%	1,0400	1,0500	1,0300	700	722,30
18/11/2021	1,0500	0,96%	1,0500	1,0500	1,0500	725	761,25
17/11/2021	1,0400	0,00%	1,0400	1,0400	1,0400		,00
16/11/2021	1,0400	-5,45%	1,0300	1,0600	1,0300	6.490	6.768,65
15/11/2021	1,1000	-0,45%	1,1050	1,1050	1,0950	800	880,00
12/11/2021	1,1050	-0,45%	1,0950	1,1200	1,0750	3.205	3.521,13
11/11/2021	1,1100	-10,48%	1,1650	1,1650	1,0550	3.210	3.519,55
10/11/2021	1,2400	18,10%	1,0450	1,2400	1,0450	5.404	5.850,51
09/11/2021	1,0500	0,00%	1,0500	1,0500	1,0500		,00
08/11/2021	1,0500	0,00%	1,0500	1,0500	1,0500	1.000	1.050,00
05/11/2021	1,0500	2,94%	1,0500	1,0500	1,0200	883	919,65
04/11/2021	1,0200	2,82%	1,0200	1,0200	1,0200	1.000	1.020,00
03/11/2021	0,9920	-1,78%	0,9980	0,9980	0,9920	1.995	1.981,54
02/11/2021	1,0100	-4,27%	1,0100	1,0100	1,0100	841	849,41
01/11/2021	1,0550	2,93%	0,9900	1,0650	0,9900	5.980	6.269,02
29/10/2021	1,0250	3,33%	0,9720	1,0500	0,9700	2.402	2.337,49
27/10/2021	0,9920	-0,20%	0,9900	1,0000	0,9900	59	58,50
26/10/2021	0,9940	0,00%	0,9940	0,9940	0,9800	5.187	5.128,44
25/10/2021	0,9940	-1,09%	0,9620	1,0000	0,9620	1.720	1.709,24
22/10/2021	1,0050	-0,50%	1,0100	1,0100	1,0000	2.000	2.010,00
21/10/2021	1,0100	1,00%	1,0100	1,0100	1,0100	500	505,00
20/10/2021	1,0000	2,04%	1,0250	1,0250	1,0000	4.248	4.268,00
19/10/2021	0,9800	-0,61%	0,9800	0,9800	0,9800	50	49,00
18/10/2021	0,9860	-1,40%	0,9460	0,9980	0,9460	1.659	1.609,99
15/10/2021	1,0000	0,20%	1,0100	1,0100	0,9900	2.630	2.607,69
14/10/2021	0,9980	2,04%	0,9780	1,0050	0,9780	8.830	8.695,04
13/10/2021	0,9780	-5,05%	0,9780	1,0150	0,9780	1.011	989,15
12/10/2021	1,0300	1,98%	1,0300	1,0300	1,0300	11	11,33
11/10/2021	1,0100	-1,94%	1,0100	1,0100	0,9900	1.970	1.965,00
08/10/2021	1,0300	1,98%	1,0000	1,0400	1,0000	2.246	2.259,63
07/10/2021	1,0100	-1,94%	1,0000	1,0200	1,0000	6.380	6.438,37
06/10/2021	1,0300	0,98%	1,0300	1,0300	1,0300	2	2,06
05/10/2021	1,0200	1,49%	1,0350	1,0350	1,0000	3.110	3.159,95
04/10/2021	1,0050	-4,29%	1,0300	1,0350	1,0050	2.900	2.948,75
01/10/2021	1,0500	0,00%	1,0000	1,0500	1,0000	8.904	9.091,43
30/9/2021	1,0500	0,96%	1,0000	1,0600	1,0000	1.834	1.848,04
29/9/2021	1,0400	0,00%	1,0000	1,0400	1,0000	70	72,00
28/9/2021	1,0400	0,00%	1,0400	1,0400	1,0400		,00
27/9/2021	1,0400	0,48%	1,0400	1,0400	1,0400	800	832,00
24/9/2021	1,0350	-0,48%	1,0150	1,0350	1,0000	5.161	5.196,88
23/9/2021	1,0400	-3,26%	1,0400	1,0500	1,0250	12.780	13.255,65
22/9/2021	1,0750	3,86%	1,0350	1,0800	1,0350	1.350	1.434,70
21/9/2021	1,0350	-1,43%	1,0300	1,0600	1,0300	5.511	5.786,57
20/9/2021	1,0500	-0,94%	1,0450	1,0650	1,0150	3.598	3.735,70
17/9/2021	1,0600	0,00%	1,0500	1,0800	1,0500	3.700	3.919,53
16/9/2021	1,0600	-6,19%	1,0600	1,0900	1,0500	19.037	20.130,21
15/9/2021	1,1300	0,89%	1,1200	1,1350	1,1200	30	33,90
14/9/2021	1,1200	2,75%	1,0900	1,1200	1,0900	1.190	1.308,60
13/9/2021	1,0900	-1,36%	1,0650	1,0900	1,0650	1.090	1.187,10
10/9/2021	1,1050	0,00%	1,1050	1,1050	1,1050		,00
09/9/2021	1,1050	-3,91%	1,0550	1,1050	1,0550	1.940	2.142,10
08/9/2021	1,1500	1,32%	1,0750	1,1500	1,0750	1.282	1.409,10
07/9/2021	1,1350	0,89%	1,1100	1,1350	1,1100	460	513,60
06/9/2021	1,1250	-0,44%	1,1300	1,1300	1,1150	1.910	2.141,05
03/9/2021	1,1300	-0,44%	1,1200	1,1500	1,1200	1.620	1.829,35
02/9/2021	1,1350	-2,58%	1,0700	1,1650	1,0700	3.640	4.183,00
01/9/2021	1,1650	1,30%	1,1500	1,1800	1,1500	1.010	1.174,30
31/8/2021	1,1500	0,44%	1,1400	1,1600	1,1200	6.010	6.880,46
30/8/2021	1,1450	-0,87%	1,1100	1,1800	1,1100	6.730	7.727,50
27/8/2021	1,1550	1,32%	1,1450	1,1650	1,1250	12.086	13.841,62
26/8/2021	1,1400	2,24%	1,1300	1,1400	1,1300	3.000	3.408,52
25/8/2021	1,1150	2,29%	1,1000	1,1200	1,1000	10.660	11.801,02
24/8/2021	1,0900	0,93%	1,0900	1,0950	1,0900	4.331	4.734,29
23/8/2021	1,0800	0,00%	1,0750	1,1050	1,0750	3.790	4.091,55
20/8/2021	1,0800	-0,46%	1,0350	1,0800	1,0350	2.010	2.116,30
19/8/2021	1,0850	-1,36%	1,0450	1,0850	1,0400	11.549	12.050,51
18/8/2021	1,1000	0,46%	1,1000	1,1000	1,1000	20	22,00
17/8/2021	1,0950	-1,35%	1,0800	1,0950	1,0600	3.701	3.994,10
16/8/2021	1,1100	-1,33%	1,0900	1,1150	1,0800	1.120	1.237,85
13/8/2021	1,1250	-0,44%	1,1500	1,1500	1,1000	850	949,25
12/8/2021	1,1300	0,00%	1,1300	1,1300	1,1300		,00
11/8/2021	1,1300	0,00%	1,1300	1,1300	1,1000	2.684	2.968,90
10/8/2021	1,1300	2,73%	1,1000	1,1300	1,0900	2.462	2.736,23
09/8/2021	1,1000	4,76%	1,1000	1,1000	1,1000	250	275,00
06/8/2021	1,0500	-4,55%	1,1000	1,1000	1,0500	1.150	1.232,80
05/8/2021	1,1000	-4,76%	1,1400	1,1400	1,1000	1.469	1.658,10
04/8/2021	1,1550	5,96%	1,1400	1,1600	1,1400	2.000	2.305,25
03/8/2021	1,0900	-0,91%	1,1000	1,1000	1,0800	3.542	3.883,97
02/8/2021	1,1000	0,92%	1,0900	1,1000	1,0900	4.249	4.647,45
30/7/2021	1,0900	0,93%	1,0800	1,0900	1,0750	4.955	5.342,12
29/7/2021	1,0800	-0,92%	1,0900	1,0900	1,0800	1.200	1.301,50
28/7/2021	1,0900	0,93%	1,0900	1,0900	1,0900	320	348,80
27/7/2021	1,0800	-0,46%	1,0500	1,1000	1,0500	3.791	4.058,30
26/7/2021	1,0850	0,46%	1,0600	1,0900	1,0600	2.683	2.902,41
23/7/2021	1,0800	-1,82%	1,0800	1,1000	1,0800	3.600	3.895,00
22/7/2021	1,1000	3,29%	1,1400	1,1400	1,0750	4.040	4.450,58
21/7/2021	1,0650	0,47%	1,0950	1,0950	1,0400	6.069	6.499,15
20/7/2021	1,0600	0,47%	1,0550	1,1000	1,0450	9.115	9.665,63
19/7/2021	1,0550	-4,95%	1,1000	1,1000	1,0300	6.084	6.411,48
16/7/2021	1,1100	-1,77%	1,1100	1,1100	1,1000	3.930	4.345,24
15/7/2021	1,1300	-0,88%	1,1400	1,1400	1,1100	1.306	1.484,66
14/7/2021	1,1400	-0,44%	1,1400	1,1400	1,1000	3.336	3.739,84
13/7/2021	1,1450	-1,29%	1,1400	1,1700	1,1200	4.778	5.490,00
12/7/2021	1,1600	1,75%	1,1650	1,1800	1,1100	14.379	16.717,00
09/7/2021	1,1400	5,07%	1,1100	1,1550	1,0900	37.075	42.282,00
08/7/2021	1,0850	2,36%	1,0600	1,0850	1,0200	15.761	16.613,00
07/7/2021	1,0600	4,43%	1,0750	1,0750	0,9980	14.134	14.735,00
06/7/2021	1,0150	0,50%	1,0100	1,0300	0,9900	3.166	3.189,00
05/7/2021	1,0100	-6,91%	1,0850	1,0850	1,0050	7.051	7.211,00
02/7/2021	1,0850	2,84%	1,0600	1,0850	1,0500	1.409	1.483,00
01/7/2021	1,0550	2,43%	1,0700	1,0700	1,0500	1.165	1.228,00
30/6/2021	1,0300	-2,83%	1,0350	1,0500	1,0000	3.500	3.583,00
29/6/2021	1,0600	-0,47%	1,0600	1,0600	1,0600	200	212,00
28/6/2021	1,0650	2,40%	1,0400	1,0800	1,0300	2.789	2.883,00
25/6/2021	1,0400	-0,95%	1,0500	1,0700	1,0350	7.284	7.591,00
24/6/2021	1,0500	0,00%	1,0500	1,0500	1,0500		,00
23/6/2021	1,0500	-4,11%	1,0450	1,0800	1,0200	8.985	9.391,00
22/6/2021	1,0950	-0,45%	1,0800	1,0950	1,0500	1.870	1.977,00
18/6/2021	1,1000	0,00%	1,1000	1,1200	1,0650	5.438	5.869,00
17/6/2021	1,1000	2,33%	1,0950	1,1000	1,0750	5.120	5.622,00
16/6/2021	1,0750	-4,02%	1,0750	1,1000	1,0600	3.274	3.524,00
15/6/2021	1,1200	2,28%	1,1250	1,1350	1,1000	2.925	3.262,00
14/6/2021	1,0950	0,00%	1,1000	1,1000	1,0700	11.466	12.454,00
11/6/2021	1,0950	0,46%	1,0750	1,1150	1,0600	4.152	4.458,00
10/6/2021	1,0900	0,46%	1,0700	1,0900	1,0650	6.337	6.855,00
09/6/2021	1,0850	0,00%	1,1100	1,1100	1,0650	10.260	11.122,00
08/6/2021	1,0850	-5,65%	1,2000	1,2000	1,0650	56.099	61.015,00
07/6/2021	1,1500	0,00%	1,1500	1,1500	1,1100	1.021	1.158,00
04/6/2021	1,1500	0,44%	1,1500	1,1600	1,1100	7.940	8.986,00
03/6/2021	1,1450	-2,97%	1,1900	1,1900	1,1300	4.102	4.719,00
02/6/2021	1,1800	1,29%	1,1650	1,1800	1,1500	12.719	14.927,00
01/6/2021	1,1650	0,43%	1,1500	1,1750	1,1400	7.910	9.141,00
31/5/2021	1,1600	3,11%	1,1300	1,1600	1,1250	4.155	4.696,00
28/5/2021	1,1250	0,00%	1,1300	1,1300	1,0900	4.331	4.784,00
27/5/2021	1,1250	0,00%	1,0600	1,1250	1,0600	2.510	2.804,00
26/5/2021	1,1250	-0,88%	1,1100	1,1300	1,1000	3.605	3.983,00
25/5/2021	1,1350	0,89%	1,1200	1,1350	1,1000	5.406	6.012,00
24/5/2021	1,1250	-0,44%	1,1400	1,1450	1,1100	4.566	5.128,00
21/5/2021	1,1300	-0,88%	1,1400	1,2500	1,0650	7.819	8.614,00
20/5/2021	1,1400	2,70%	1,1000	1,1400	1,1000	2.780	3.100,00
19/5/2021	1,1100	-4,72%	1,0900	1,1300	1,0900	10.159	11.239,00
18/5/2021	1,1650	-0,43%	1,1700	1,1700	1,1000	4.823	5.408,00
17/5/2021	1,1700	3,08%	1,2200	1,2200	1,1100	7.492	8.604,00
14/5/2021	1,1350	-0,87%	1,1400	1,1600	1,1000	3.211	3.638,00
13/5/2021	1,1450	2,23%	1,1400	1,1500	1,1000	7.100	8.010,00
12/5/2021	1,1200	1,82%	1,0400	1,1500	1,0400	3.838	4.236,00
11/5/2021	1,1000	-3,51%	1,1000	1,1300	1,0950	10.677	11.779,00
10/5/2021	1,1400	1,79%	1,1400	1,1450	1,1100	14.494	16.371,00
07/5/2021	1,1200	5,16%	1,1200	1,1200	1,0500	15.461	17.056,00
06/5/2021	1,0650	-3,18%	1,0500	1,1100	1,0500	11.250	12.184,00
05/5/2021	1,1000	5,77%	1,0250	1,1400	1,0250	28.811	30.333,00
29/4/2021	1,0400	0,00%	1,0400	1,0700	1,0250	6.831	7.141,00
28/4/2021	1,0400	-1,89%	1,0350	1,0400	1,0200	18.905	19.485,00
27/4/2021	1,0600	0,95%	1,0150	1,0700	1,0150	6.024	6.230,00
26/4/2021	1,0500	0,00%	1,0500	1,0500	1,0150	33.703	34.800,00
23/4/2021	1,0500	2,44%	1,0650	1,0800	0,9920	58.724	60.727,00
22/4/2021	1,0250	7,89%	0,9540	1,0250	0,9540	38.626	38.168,00
21/4/2021	0,9500	3,49%	0,9220	0,9540	0,9200	6.125	5.669,00
20/4/2021	0,9180	2,00%	0,9400	0,9400	0,8900	3.258	2.950,00
19/4/2021	0,9000	0,00%	0,8900	0,9180	0,8700	5.282	4.725,00
16/4/2021	0,9000	-1,75%	0,9240	0,9240	0,9000	7.618	6.942,00
15/4/2021	0,9160	-0,22%	0,9280	0,9300	0,9000	7.899	7.250,00
14/4/2021	0,9180	2,46%	0,8860	0,9180	0,8860	5.629	5.159,00
13/4/2021	0,8960	-3,66%	0,9220	0,9300	0,8840	9.903	9.049,00
12/4/2021	0,9300	-0,64%	0,9040	0,9420	0,9040	3.732	3.463,00
09/4/2021	0,9360	1,30%	0,9420	0,9420	0,9240	10.190	9.481,00
08/4/2021	0,9240	1,32%	0,9300	0,9360	0,9160	11.974	11.031,00
07/4/2021	0,9120	0,44%	0,9280	0,9360	0,9100	12.841	11.894,00
06/4/2021	0,9080	2,48%	0,8800	0,9120	0,8720	9.029	8.096,00
01/4/2021	0,8860	0,68%	0,9060	0,9100	0,8820	13.879	12.389,00
31/3/2021	0,8800	0,00%	0,8640	0,8980	0,8640	15.753	13.884,00
30/3/2021	0,8800	0,00%	0,8980	0,8980	0,8700	2.254	1.982,00
29/3/2021	0,8800	1,15%	0,8940	0,8960	0,8760	7.032	6.202,00
26/3/2021	0,8700	1,40%	0,8600	0,8900	0,8600	18.688	16.325,00
24/3/2021	0,8580	2,14%	0,8500	0,8600	0,8200	3.021	2.557,00
23/3/2021	0,8400	-3,45%	0,8300	0,8620	0,8220	1.957	1.635,00
22/3/2021	0,8700	3,82%	0,8380	0,8700	0,8380	1.233	1.038,00
19/3/2021	0,8380	0,00%	0,8300	0,8400	0,8220	1.004	839,00
18/3/2021	0,8380	-3,01%	0,8520	0,8600	0,8380	6.030	5.159,00
17/3/2021	0,8640	0,23%	0,8400	0,8700	0,8400	10.125	8.739,00
16/3/2021	0,8620	-0,69%	0,8720	0,8720	0,8500	2.105	1.819,00
12/3/2021	0,8680	0,70%	0,8660	0,8880	0,8600	11.687	10.274,00
11/3/2021	0,8620	4,11%	0,8440	0,8700	0,8340	22.105	18.883,00
10/3/2021	0,8280	0,98%	0,8340	0,8340	0,8080	10.444	8.682,00
09/3/2021	0,8200	1,23%	0,8160	0,8200	0,8040	2.296	1.879,00
08/3/2021	0,8100	0,75%	0,8040	0,8100	0,7860	6.012	4.756,00
05/3/2021	0,8040	-0,74%	0,8220	0,8260	0,7900	7.087	5.759,00
04/3/2021	0,8100	0,00%	0,8060	0,8120	0,7900	5.014	4.024,00
03/3/2021	0,8100	0,75%	0,8100	0,8200	0,8100	2.310	1.872,00
02/3/2021	0,8040	-0,50%	0,8200	0,8280	0,8040	3.085	2.536,00
01/3/2021	0,8080	0,25%	0,8220	0,8220	0,7860	6.206	4.943,00
26/2/2021	0,8060	-1,47%	0,8180	0,8180	0,7820	7.310	5.742,00
25/2/2021	0,8180	0,74%	0,8180	0,8180	0,7900	1.506	1.197,00
24/2/2021	0,8120	3,31%	0,8140	0,8140	0,7800	6.940	5.453,00
23/2/2021	0,7860	-4,15%	0,8240	0,8240	0,7860	4.671	3.690,00
22/2/2021	0,8200	0,00%	0,8000	0,8200	0,7940	9.736	7.862,00
19/2/2021	0,8200	-0,97%	0,8040	0,8200	0,7940	10.142	8.104,00
18/2/2021	0,8280	1,72%	0,8400	0,8420	0,8100	10.714	8.696,00
17/2/2021	0,8140	-1,45%	0,8440	0,8460	0,8140	642	525,00
16/2/2021	0,8260	-1,43%	0,8400	0,8560	0,8240	3.311	2.786,00
15/2/2021	0,8380	-1,87%	0,8500	0,8540	0,8020	15.111	12.513,00
12/2/2021	0,8540	0,47%	0,8500	0,8680	0,8200	2.800	2.388,00
11/2/2021	0,8500	1,43%	0,8220	0,8560	0,8220	39.242	32.496,00
10/2/2021	0,8380	-0,24%	0,8300	0,8380	0,8300	2.010	1.668,00
09/2/2021	0,8400	0,00%	0,7940	0,8400	0,7940	935	755,00
08/2/2021	0,8400	2,69%	0,8360	0,8400	0,8200	4.156	3.424,00
05/2/2021	0,8180	2,00%	0,8020	0,8300	0,8000	13.743	11.063,00
04/2/2021	0,8020	-4,98%	0,8140	0,8440	0,8020	20.122	16.311,00
03/2/2021	0,8440	1,69%	0,8840	0,8860	0,8220	8.758	7.261,00
02/2/2021	0,8300	-5,68%	0,8880	0,8900	0,8300	7.013	5.822,00
01/2/2021	0,8800	-0,90%	0,8800	0,8900	0,8680	4.001	3.518,00
29/1/2021	0,8880	9,63%	0,8300	0,8900	0,8200	7.117	5.984,00
28/1/2021	0,8100	0,50%	0,7820	0,8400	0,7820	6.610	5.341,00
27/1/2021	0,8060	-4,05%	0,7960	0,8340	0,7960	2.855	2.299,00
26/1/2021	0,8400	0,00%	0,8300	0,8600	0,8160	5.640	4.666,00
25/1/2021	0,8400	-3,67%	0,8300	0,8400	0,8300	3.630	3.034,00
22/1/2021	0,8720	-3,96%	0,8980	0,8980	0,8520	3.475	3.021,00
21/1/2021	0,9080	5,58%	0,9080	0,9080	0,9080	10	9,00
20/1/2021	0,8600	-2,27%	0,9380	0,9380	0,8600	4.876	4.298,00
19/1/2021	0,8800	0,00%	0,9420	0,9420	0,8800	1.330	1.171,00
18/1/2021	0,8800	-2,22%	0,8800	0,9180	0,8800	1.550	1.364,00
15/1/2021	0,9000	-2,60%	0,8900	0,9200	0,8700	3.476	3.072,00
14/1/2021	0,9240	2,90%	0,9300	0,9300	0,8940	3.580	3.278,00
13/1/2021	0,8980	0,00%	0,9100	0,9100	0,8900	2.926	2.637,00
12/1/2021	0,8980	-3,85%	0,9000	0,9100	0,8860	5.514	4.952,00
11/1/2021	0,9340	0,00%	0,9340	0,9340	0,9340		,00
08/1/2021	0,9340	1,30%	0,8900	0,9500	0,8860	23.590	21.652,00
07/1/2021	0,9220	0,00%	0,9200	0,9300	0,8900	16.458	15.160,00
05/1/2021	0,9220	0,22%	0,8640	0,9220	0,8640	4.220	3.790,00
04/1/2021	0,9200	-3,56%	0,9660	0,9660	0,9080	6.797	6.372,00
31/12/2020	0,9540	3,70%	0,9380	0,9540	0,9300	9.286	8.768,00
30/12/2020	0,9200	2,22%	0,9380	0,9380	0,9100	5.023	4.612,00
29/12/2020	0,9000	-3,02%	0,8800	0,9280	0,8800	5.144	4.707,00
28/12/2020	0,9280	0,87%	0,9200	0,9900	0,9120	9.729	9.101,00
23/12/2020	0,9200	-1,29%	0,9320	0,9320	0,9100	686	631,00
22/12/2020	0,9320	2,42%	0,9200	0,9380	0,8900	13.077	12.033,00
21/12/2020	0,9100	-4,61%	0,9040	0,9400	0,8800	15.397	14.233,00
18/12/2020	0,9540	8,66%	0,8600	0,9760	0,8600	53.660	48.954,00
17/12/2020	0,8780	2,33%	0,8780	0,8780	0,8780	5	4,00
16/12/2020	0,8580	0,47%	0,8580	0,8780	0,8540	3.710	3.184,00
15/12/2020	0,8540	1,43%	0,8560	0,8560	0,8200	170	144,00
14/12/2020	0,8420	0,24%	0,8440	0,8440	0,8420	1.830	1.541,00
11/12/2020	0,8400	0,24%	0,8480	0,8480	0,7800	6.054	4.915,00
10/12/2020	0,8380	-2,10%	0,8140	0,8480	0,8140	2.501	2.055,00
09/12/2020	0,8560	0,23%	0,8560	0,8560	0,8560	630	539,00
08/12/2020	0,8540	-0,47%	0,8580	0,8640	0,8380	2.865	2.411,00
07/12/2020	0,8580	4,38%	0,8280	0,8860	0,8100	54.144	45.799,00
04/12/2020	0,8220	1,23%	0,7960	0,8240	0,7960	3.530	2.860,00
03/12/2020	0,8120	2,78%	0,7900	0,8140	0,7900	1.120	891,00
02/12/2020	0,7900	-1,00%	0,8320	0,8320	0,7900	240	191,00
01/12/2020	0,7980	-0,50%	0,8200	0,8200	0,7980	3.955	3.174,00
30/11/2020	0,8020	0,25%	0,8460	0,8460	0,8000	309	247,00
27/11/2020	0,8000	0,25%	0,8000	0,8240	0,7840	9.792	7.855,00
26/11/2020	0,7980	-1,48%	0,8260	0,8260	0,7960	3.185	2.542,00
25/11/2020	0,8100	-1,70%	0,8580	0,8580	0,7860	12.205	9.736,00
24/11/2020	0,8240	-4,19%	0,8960	0,8960	0,8100	1.722	1.419,00
23/11/2020	0,8600	1,65%	0,8500	0,8680	0,8500	7.002	6.019,00
20/11/2020	0,8460	0,00%	0,8460	0,8460	0,8460		,00
19/11/2020	0,8460	3,17%	0,8460	0,8460	0,8460	10	8,00
18/11/2020	0,8200	2,50%	0,8340	0,8340	0,8100	1.360	1.117,00
17/11/2020	0,8000	1,27%	0,8080	0,8120	0,7800	1.046	844,00
16/11/2020	0,7900	-1,00%	0,8120	0,8120	0,7560	10.806	8.461,00
13/11/2020	0,7980	0,00%	0,7680	0,7980	0,7680	1.148	915,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%