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
12/11/2020	0,7540	-6,22%	0,8080	0,8080	0,7400	986	743,00
11/11/2020	0,8040	5,79%	0,8040	0,8040	0,8040	4.460	3.585,00
10/11/2020	0,7600	1,33%	0,7500	0,7800	0,7500	3.850	2.909,00
09/11/2020	0,7500	3,02%	0,7320	0,7700	0,6880	9.226	6.743,00
06/11/2020	0,7280	-0,82%	0,7100	0,7280	0,7100	2.550	1.816,00
05/11/2020	0,7340	-0,81%	0,7340	0,7340	0,7340	100	73,00
04/11/2020	0,7400	1,65%	0,7420	0,7440	0,7300	2.740	2.025,00
03/11/2020	0,7280	1,11%	0,7380	0,7380	0,7000	20	14,00
02/11/2020	0,7200	-1,10%	0,7420	0,7420	0,6820	2.910	2.044,00
30/10/2020	0,7280	0,00%	0,6820	0,7280	0,6800	1.755	1.201,00
29/10/2020	0,7280	-3,96%	0,7600	0,7600	0,7020	7.990	5.709,00
27/10/2020	0,7580	2,43%	0,7680	0,7680	0,7300	515	376,00
26/10/2020	0,7400	-7,96%	0,7500	0,7700	0,7300	2.084	1.559,00
23/10/2020	0,8040	1,77%	0,7300	0,8040	0,7300	3.665	2.842,00
22/10/2020	0,7900	0,00%	0,7900	0,7900	0,7900		,00
21/10/2020	0,7900	-1,25%	0,7700	0,7900	0,7700	28	21,00
20/10/2020	0,8000	0,00%	0,8000	0,8000	0,8000		,00
19/10/2020	0,8000	-0,25%	0,8000	0,8000	0,8000	25	20,00
16/10/2020	0,8020	2,82%	0,8040	0,8040	0,8000	265	212,00
15/10/2020	0,7800	0,00%	0,7800	0,7800	0,7800		,00
14/10/2020	0,7800	3,17%	0,8180	0,8180	0,7700	515	397,00
13/10/2020	0,7560	-5,50%	0,7040	0,8160	0,7040	2.399	1.798,00
12/10/2020	0,8000	0,76%	0,7500	0,8000	0,7500	948	730,00
09/10/2020	0,7940	0,51%	0,8180	0,8180	0,7940	9.381	7.509,00
08/10/2020	0,7900	-1,00%	0,8080	0,8340	0,7900	52.226	41.905,00
07/10/2020	0,7980	0,76%	0,7980	0,7980	0,7980	693	553,00
06/10/2020	0,7920	0,76%	0,7500	0,7980	0,7500	2.462	1.898,00
05/10/2020	0,7860	-0,51%	0,8180	0,8180	0,7800	4.863	3.828,00
02/10/2020	0,7900	6,76%	0,7560	0,7980	0,7500	22.330	17.334,00
01/10/2020	0,7400	-2,37%	0,7560	0,7580	0,7380	14.869	11.070,00
30/9/2020	0,7580	3,84%	0,7240	0,7580	0,7240	1.400	1.029,00
29/9/2020	0,7300	-2,67%	0,7160	0,7740	0,6900	11.519	8.243,00
28/9/2020	0,7500	2,18%	0,7980	0,7980	0,7500	1.034	776,00
25/9/2020	0,7340	1,38%	0,7300	0,7480	0,7300	620	454,00
24/9/2020	0,7240	-2,16%	0,7780	0,8000	0,7240	618	448,00
23/9/2020	0,7400	-1,33%	0,7500	0,7700	0,7300	5.461	4.033,00
22/9/2020	0,7500	-3,10%	0,7300	0,7500	0,7300	2.510	1.832,00
21/9/2020	0,7740	2,93%	0,7740	0,7760	0,7740	113	87,00
18/9/2020	0,7520	-1,57%	0,7700	0,7700	0,7400	1.701	1.291,00
17/9/2020	0,7640	1,87%	0,7400	0,7640	0,7380	2.136	1.596,00
16/9/2020	0,7500	-1,57%	0,7580	0,7580	0,7340	3.990	2.972,00
15/9/2020	0,7620	-0,52%	0,7180	0,7640	0,7180	506	385,00
14/9/2020	0,7660	0,52%	0,7600	0,7700	0,7600	4.428	3.383,00
11/9/2020	0,7620	0,53%	0,7300	0,7620	0,7300	308	225,00
10/9/2020	0,7580	-2,57%	0,7300	0,7680	0,7200	6.533	4.858,00
09/9/2020	0,7780	-2,26%	0,7780	0,7780	0,7400	158	122,00
08/9/2020	0,7960	2,84%	0,7960	0,7960	0,7960	3	2,00
07/9/2020	0,7740	-2,03%	0,7800	0,7800	0,7740	1.800	1.399,00
04/9/2020	0,7900	1,28%	0,7960	0,7960	0,7600	1.100	837,00
03/9/2020	0,7800	1,30%	0,7940	0,7940	0,7340	156	123,00
02/9/2020	0,7700	1,58%	0,7720	0,7720	0,7400	6.529	4.875,00
01/9/2020	0,7580	-0,79%	0,7640	0,7700	0,7540	1.609	1.220,00
31/8/2020	0,7640	1,33%	0,7600	0,7700	0,7600	20	15,00
28/8/2020	0,7540	-0,79%	0,7540	0,7540	0,7220	373	278,00
27/8/2020	0,7600	0,00%	0,7580	0,7600	0,7400	3.525	2.638,00
26/8/2020	0,7600	0,00%	0,7580	0,7600	0,7580	1.231	933,00
25/8/2020	0,7600	-1,81%	0,7000	0,7680	0,7000	706	536,00
24/8/2020	0,7740	1,04%	0,7760	0,7760	0,7620	1.023	779,00
21/8/2020	0,7660	1,86%	0,7980	0,7980	0,7500	2.526	1.896,00
20/8/2020	0,7520	-3,84%	0,8100	0,8100	0,7520	505	379,00
19/8/2020	0,7820	-1,01%	0,7900	0,8320	0,7460	3.562	2.752,00
18/8/2020	0,7900	-0,75%	0,8000	0,8000	0,7860	22	17,00
17/8/2020	0,7960	0,00%	0,7960	0,7960	0,7960		,00
14/8/2020	0,7960	4,74%	0,7960	0,7960	0,7960	1	,00
13/8/2020	0,7600	-3,55%	0,8000	0,8000	0,7420	34	25,00
12/8/2020	0,7880	1,81%	0,7880	0,7880	0,7880	1	,00
11/8/2020	0,7740	0,26%	0,7740	0,7740	0,7700	954	736,00
10/8/2020	0,7720	-1,03%	0,7800	0,7800	0,7300	56	42,00
07/8/2020	0,7800	1,30%	0,7800	0,7820	0,7800	2.300	1.794,00
06/8/2020	0,7700	-1,79%	0,7900	0,7900	0,7300	5.343	4.075,00
05/8/2020	0,7840	0,51%	0,7700	0,7960	0,7600	4.892	3.755,00
04/8/2020	0,7800	4,00%	0,7800	0,7800	0,7780	210	163,00
03/8/2020	0,7500	-2,34%	0,7600	0,7680	0,7480	1.155	866,00
31/7/2020	0,7680	-1,54%	0,7800	0,7800	0,7620	3.452	2.637,00
30/7/2020	0,7800	-5,57%	0,7800	0,8240	0,7700	32.495	25.433,00
29/7/2020	0,8260	2,23%	0,8360	0,8360	0,7800	44	36,00
28/7/2020	0,8080	4,94%	0,8200	0,8200	0,7800	4.665	3.682,00
27/7/2020	0,7700	-8,33%	0,7680	0,8660	0,7680	398	306,00
24/7/2020	0,8400	0,00%	0,8400	0,8400	0,8400		,00
23/7/2020	0,8400	1,20%	0,8400	0,8440	0,8380	3.001	2.518,00
22/7/2020	0,8300	4,27%	0,7940	0,8300	0,7940	1.583	1.259,00
21/7/2020	0,7960	-5,01%	0,8360	0,8360	0,7940	5.550	4.492,00
20/7/2020	0,8380	-0,71%	0,8500	0,8500	0,8000	2.823	2.330,00
17/7/2020	0,8440	2,93%	0,8800	0,8880	0,8000	4.698	4.054,00
16/7/2020	0,8200	-0,97%	0,8200	0,8200	0,8200	1.200	984,00
15/7/2020	0,8280	3,50%	0,8000	0,8400	0,7800	15.374	12.349,00
14/7/2020	0,8000	-1,48%	0,8040	0,8280	0,7660	8.274	6.554,00
13/7/2020	0,8120	-6,02%	0,8880	0,8880	0,8120	2.564	2.112,00
10/7/2020	0,8640	1,89%	0,8900	0,8900	0,7300	1.353	1.179,00
09/7/2020	0,8480	0,47%	0,8700	0,8700	0,8100	172	143,00
08/7/2020	0,8440	-0,71%	0,8660	0,8660	0,8440	597	504,00
07/7/2020	0,8500	-4,49%	0,8900	0,8900	0,7000	4.045	3.195,00
06/7/2020	0,8900	-0,67%	0,8900	0,8900	0,8900	31	27,00
03/7/2020	0,8960	2,52%	0,8800	0,9000	0,8400	4.961	4.429,00
02/7/2020	0,8740	-0,68%	0,8800	0,8800	0,8720	1.006	879,00
01/7/2020	0,8800	0,00%	0,8760	0,8800	0,8760	1.206	1.058,00
30/6/2020	0,8800	1,38%	0,8800	0,8800	0,8800	3.000	2.640,00
29/6/2020	0,8680	-1,36%	0,8500	0,8700	0,8500	325	281,00
26/6/2020	0,8800	-0,68%	0,9060	0,9060	0,8600	4.123	3.562,00
25/6/2020	0,8860	0,91%	0,8560	0,8860	0,8560	2.702	2.367,00
24/6/2020	0,8780	-2,88%	0,8780	0,8960	0,8600	4.187	3.645,00
23/6/2020	0,9040	0,44%	0,8740	0,9060	0,8740	3.976	3.600,00
22/6/2020	0,9000	-4,46%	0,9000	0,9200	0,8780	14.484	12.838,00
19/6/2020	0,9420	-0,84%	0,9380	0,9420	0,9000	5.211	4.801,00
18/6/2020	0,9500	-2,06%	0,9500	0,9700	0,9200	2.506	2.391,00
17/6/2020	0,9700	-0,61%	0,9740	0,9740	0,9500	125	121,00
16/6/2020	0,9760	3,83%	0,9700	0,9760	0,9500	3.110	3.003,00
15/6/2020	0,9400	0,21%	0,9000	0,9760	0,9000	1.952	1.813,00
12/6/2020	0,9380	-0,21%	0,9800	0,9800	0,9200	3.555	3.297,00
11/6/2020	0,9400	0,00%	0,9580	0,9580	0,9120	1.569	1.461,00
10/6/2020	0,9400	-2,08%	0,9000	0,9780	0,9000	16.191	15.396,00
09/6/2020	0,9600	-1,03%	0,9700	0,9700	0,9240	3.854	3.671,00
05/6/2020	0,9700	0,41%	0,9740	0,9740	0,9680	770	746,00
04/6/2020	0,9660	-0,41%	0,9500	0,9660	0,9500	2.303	2.190,00
03/6/2020	0,9700	3,19%	0,9700	0,9700	0,9700	20	19,00
02/6/2020	0,9400	0,00%	0,9600	0,9600	0,9280	219	203,00
01/6/2020	0,9400	1,08%	0,9500	0,9500	0,9240	2.628	2.447,00
29/5/2020	0,9300	-1,06%	0,9400	0,9500	0,9300	5.715	5.359,00
28/5/2020	0,9400	-0,42%	0,9800	0,9800	0,9220	8.442	7.863,00
27/5/2020	0,9440	0,64%	0,9580	0,9600	0,9200	5.902	5.511,00
26/5/2020	0,9380	0,00%	0,9340	0,9380	0,9200	3.848	3.558,00
25/5/2020	0,9380	-1,05%	0,9500	0,9500	0,9020	8.485	7.752,00
22/5/2020	0,9480	-1,25%	0,9600	0,9600	0,9200	554	518,00
21/5/2020	0,9600	-3,81%	0,9300	0,9600	0,9100	1.896	1.729,00
20/5/2020	0,9980	2,89%	0,9900	0,9980	0,9900	142	140,00
19/5/2020	0,9700	2,11%	0,9780	0,9780	0,9300	1.013	943,00
18/5/2020	0,9500	1,06%	0,9660	0,9900	0,9220	1.792	1.687,00
15/5/2020	0,9400	0,00%	0,9800	0,9800	0,9200	1.705	1.639,00
14/5/2020	0,9400	-1,05%	1,0000	1,0000	0,9300	3.961	3.715,00
13/5/2020	0,9500	-5,00%	0,9500	0,9800	0,9500	4.087	3.894,00
12/5/2020	1,0000	1,42%	0,9860	1,0200	0,9800	3.909	3.916,00
11/5/2020	0,9860	2,92%	0,9680	1,0200	0,9400	4.180	4.119,00
08/5/2020	0,9580	1,91%	0,9660	0,9660	0,9580	545	522,00
07/5/2020	0,9400	1,08%	0,9300	0,9440	0,9200	994	922,00
06/5/2020	0,9300	-0,21%	0,9300	0,9660	0,9300	4.152	3.889,00
05/5/2020	0,9320	-2,51%	0,9980	1,0000	0,9320	2.097	1.993,00
04/5/2020	0,9560	-2,45%	0,9000	1,0000	0,9000	5.962	5.638,00
30/4/2020	0,9800	0,20%	0,9800	1,0000	0,9800	10.138	10.049,00
29/4/2020	0,9780	-0,20%	0,9620	0,9800	0,9620	2.931	2.841,75
28/4/2020	0,9800	-2,00%	1,0200	1,0200	0,9620	5.250	5.116,23
27/4/2020	1,0000	0,00%	0,9980	1,0600	0,9720	9.228	9.334,17
24/4/2020	1,0000	3,09%	0,9700	1,0400	0,9680	12.310	12.267,04
23/4/2020	0,9700	4,30%	0,9280	0,9800	0,9280	8.127	7.776,33
22/4/2020	0,9300	5,68%	0,8780	0,9300	0,8700	9.473	8.547,10
21/4/2020	0,8800	3,53%	0,8000	0,8800	0,8000	3.005	2.520,73
16/4/2020	0,8500	1,43%	0,8300	0,8500	0,8200	2.242	1.877,08
15/4/2020	0,8380	-2,78%	0,8000	0,8600	0,8000	11.513	9.551,67
14/4/2020	0,8620	0,70%	0,8980	0,9000	0,8400	2.370	2.022,61
09/4/2020	0,8560	1,90%	0,8600	0,8760	0,8300	12.333	10.453,19
08/4/2020	0,8400	0,00%	0,8000	0,8600	0,8000	4.523	3.776,14
07/4/2020	0,8400	2,44%	0,8580	0,8600	0,8200	10.351	8.698,07
06/4/2020	0,8200	-3,53%	0,8680	0,8700	0,8200	3.595	3.001,65
03/4/2020	0,8500	1,19%	0,8600	0,8600	0,8480	151	128,34
02/4/2020	0,8400	5,00%	0,8380	0,8400	0,8300	643	538,33
01/4/2020	0,8000	5,82%	0,7980	0,8000	0,7800	473	374,37
31/3/2020	0,7560	-7,80%	0,8580	0,8580	0,7560	6.561	5.193,28
30/3/2020	0,8200	2,24%	0,8280	0,8300	0,8000	424	340,83
27/3/2020	0,8020	-5,65%	0,8480	0,8560	0,8000	9.347	7.534,02
26/3/2020	0,8500	7,59%	0,8300	0,8500	0,8180	4.834	3.965,30
24/3/2020	0,7900	3,95%	0,8100	0,8200	0,7900	3.501	2.798,92
23/3/2020	0,7600	-5,00%	0,7600	0,7900	0,7600	2.837	2.160,07
20/3/2020	0,8000	1,78%	0,7860	0,8980	0,7860	9.145	7.420,10
19/3/2020	0,7860	6,22%	0,7400	0,8300	0,7400	19.391	15.262,68
18/3/2020	0,7400	-1,33%	0,7400	0,7500	0,7200	16.400	12.071,25
17/3/2020	0,7500	7,14%	0,6700	0,7600	0,6700	7.721	5.563,60
16/3/2020	0,7000	2,94%	0,6700	0,7000	0,6100	22.414	14.382,85
13/3/2020	0,6800	1,49%	0,7500	0,7700	0,6800	17.105	11.866,66
12/3/2020	0,6700	-15,19%	0,7400	0,7800	0,6700	19.140	13.260,00
11/3/2020	0,7900	-2,47%	0,8100	0,8500	0,7600	10.304	8.087,65
10/3/2020	0,8100	5,19%	0,8440	0,8440	0,7800	11.037	8.848,58
09/3/2020	0,7700	-18,09%	0,8700	0,8800	0,7600	11.557	9.182,30
06/3/2020	0,9400	-0,63%	0,8600	0,9820	0,8600	1.895	1.732,14
05/3/2020	0,9460	-4,44%	1,0000	1,0350	0,9100	8.556	8.476,44
04/3/2020	0,9900	-2,94%	1,0600	1,0600	0,9700	6.752	6.697,68
03/3/2020	1,0200	6,25%	1,0400	1,0700	1,0000	6.091	6.231,56
28/2/2020	0,9600	-3,03%	0,8600	0,9800	0,8600	6.576	6.204,77
27/2/2020	0,9900	-9,17%	1,0200	1,0700	0,9900	17.820	18.365,63
26/2/2020	1,0900	-3,11%	1,0150	1,1000	1,0150	5.501	5.849,88
25/2/2020	1,1250	-0,44%	1,1300	1,1300	1,0700	17.396	19.235,13
24/2/2020	1,1300	-12,40%	1,1700	1,2000	1,1000	13.469	15.315,92
21/2/2020	1,2900	-0,39%	1,3000	1,3000	1,2500	1.770	2.272,80
20/2/2020	1,2950	0,00%	1,3000	1,3000	1,2750	1.348	1.744,15
19/2/2020	1,2950	-0,38%	1,2500	1,3000	1,2500	1.314	1.693,54
18/2/2020	1,3000	0,00%	1,3000	1,3000	1,3000		,00
17/2/2020	1,3000	-0,38%	1,3000	1,3150	1,3000	2.723	3.539,96
14/2/2020	1,3050	1,95%	1,3100	1,3100	1,3000	2.419	3.162,22
13/2/2020	1,2800	-1,54%	1,2600	1,2800	1,2600	1.488	1.877,14
12/2/2020	1,3000	0,00%	1,2800	1,3200	1,2800	3.778	4.916,14
11/2/2020	1,3000	4,00%	1,2300	1,3000	1,2300	10.591	13.362,80
10/2/2020	1,2500	0,00%	1,2400	1,2500	1,2400	3.106	3.851,50
07/2/2020	1,2500	0,00%	1,2400	1,2650	1,2100	3.308	4.080,43
06/2/2020	1,2500	-1,19%	1,2650	1,2700	1,2350	2.165	2.729,30
05/2/2020	1,2650	2,43%	1,2500	1,2800	1,2100	1.961	2.473,38
04/2/2020	1,2350	0,41%	1,2700	1,2700	1,1600	6.740	8.373,44
03/2/2020	1,2300	0,00%	1,2500	1,2500	1,1700	210	252,90
31/1/2020	1,2300	-4,28%	1,2850	1,3200	1,2100	11.596	14.208,00
30/1/2020	1,2850	-3,38%	1,3000	1,3100	1,2600	10.509	13.520,93
29/1/2020	1,3300	5,56%	1,2600	1,3500	1,2300	19.957	25.927,52
28/1/2020	1,2600	-0,40%	1,2250	1,2600	1,2250	2.195	2.749,18
27/1/2020	1,2650	0,40%	1,2550	1,2650	1,2200	3.321	4.150,13
24/1/2020	1,2600	2,44%	1,2300	1,2600	1,2250	6.917	8.626,57
23/1/2020	1,2300	-1,60%	1,2250	1,2600	1,2200	3.773	4.628,72
22/1/2020	1,2500	0,81%	1,2200	1,2500	1,2000	16.677	20.292,15
21/1/2020	1,2400	-1,59%	1,2400	1,2600	1,2200	4.063	5.011,11
20/1/2020	1,2600	-0,79%	1,2700	1,2700	1,2300	2.000	2.514,18
17/1/2020	1,2700	-1,55%	1,2100	1,2900	1,2100	10.515	13.313,72
16/1/2020	1,2900	0,39%	1,2100	1,2900	1,2100	320	407,02
15/1/2020	1,2850	0,39%	1,2900	1,3000	1,2600	7.605	9.693,79
14/1/2020	1,2800	-1,92%	1,3100	1,3100	1,2600	9.159	11.919,18
13/1/2020	1,3050	3,57%	1,2600	1,3750	1,2600	51.680	67.844,26
10/1/2020	1,2600	9,57%	1,2000	1,3600	1,1500	27.197	32.791,37
09/1/2020	1,1500	-0,86%	1,1600	1,1800	1,1500	5.188	6.021,23
08/1/2020	1,1600	-0,85%	1,1350	1,1650	1,1300	6.147	7.050,33
07/1/2020	1,1700	0,86%	1,2000	1,2000	1,1350	1.831	2.119,83
03/1/2020	1,1600	-1,69%	1,1800	1,1800	1,1300	3.330	3.857,13
02/1/2020	1,1800	1,29%	1,1650	1,1850	1,1500	5.153	6.040,41
31/12/2019	1,1650	1,30%	1,1500	1,1700	1,1200	4.210	4.831,60
30/12/2019	1,1500	-4,96%	1,2400	1,2400	1,1300	14.575	16.760,55
27/12/2019	1,2100	1,68%	1,2000	1,2150	1,1900	555	670,32
23/12/2019	1,1900	2,15%	1,1900	1,2100	1,1750	12.974	15.463,46
20/12/2019	1,1650	-1,69%	1,1900	1,2100	1,1600	3.328	3.892,28
19/12/2019	1,1850	2,16%	1,2100	1,2100	1,1400	8.262	9.682,11
18/12/2019	1,1600	5,45%	1,2000	1,2000	1,1250	13.134	15.249,31
17/12/2019	1,1000	1,38%	1,0850	1,1050	1,0700	7.819	8.514,21
16/12/2019	1,0850	0,00%	1,0700	1,0900	1,0700	1.641	1.760,61
13/12/2019	1,0850	0,46%	1,0950	1,0950	1,0500	3.236	3.445,16
12/12/2019	1,0800	2,86%	1,0500	1,0850	1,0500	3.614	3.814,94
11/12/2019	1,0500	1,45%	1,0650	1,0750	1,0050	11.040	11.474,35
10/12/2019	1,0350	-0,48%	1,0200	1,1000	1,0200	2.144	2.244,22
09/12/2019	1,0400	-6,73%	1,1450	1,1450	1,0400	2.303	2.453,79
06/12/2019	1,1150	2,29%	1,1200	1,1250	1,1000	870	968,61
05/12/2019	1,0900	-3,11%	1,0700	1,1200	1,0550	9.605	10.434,31
04/12/2019	1,1250	1,35%	1,1600	1,1600	1,0900	2.521	2.818,46
03/12/2019	1,1100	-0,89%	1,1000	1,1400	1,0850	15.370	17.006,76
02/12/2019	1,1200	-0,44%	1,1250	1,1500	1,1000	32.139	36.319,44
29/11/2019	1,1250	3,69%	1,0850	1,1800	1,0850	58.129	66.285,48
28/11/2019	1,0850	4,33%	1,0350	1,0850	1,0100	19.470	20.675,62
27/11/2019	1,0400	0,97%	0,9720	1,0400	0,9720	5.660	5.735,31
26/11/2019	1,0300	-1,90%	1,0500	1,0650	1,0150	7.094	7.331,89
25/11/2019	1,0500	6,06%	0,9980	1,0500	0,9980	44.808	46.110,02
22/11/2019	0,9900	5,32%	0,9420	0,9920	0,9420	36.234	35.563,28
21/11/2019	0,9400	2,17%	0,8940	0,9480	0,8800	33.674	30.547,97
20/11/2019	0,9200	0,00%	0,9000	0,9260	0,9000	2.541	2.288,75
19/11/2019	0,9200	-0,65%	0,9000	0,9240	0,9000	1.177	1.061,35
18/11/2019	0,9260	-0,43%	0,9380	0,9380	0,9000	4.486	4.039,14
15/11/2019	0,9300	1,09%	0,9340	0,9360	0,9100	3.745	3.433,36
14/11/2019	0,9200	-0,65%	0,9480	0,9480	0,9000	3.708	3.371,94
13/11/2019	0,9260	-0,43%	0,9240	0,9280	0,9000	570	526,35
12/11/2019	0,9300	1,09%	0,9100	0,9300	0,8920	2.870	2.577,73
11/11/2019	0,9200	-0,22%	0,9000	0,9200	0,8940	110	99,11
08/11/2019	0,9220	-0,65%	0,8980	0,9260	0,8960	1.262	1.136,34
07/11/2019	0,9280	2,20%	0,9240	0,9280	0,9000	236	214,85
06/11/2019	0,9080	-2,37%	0,9080	0,9280	0,9020	5.330	4.827,47
05/11/2019	0,9300	-0,85%	0,9400	0,9400	0,9100	4.925	4.522,65
04/11/2019	0,9380	0,86%	0,9340	0,9380	0,9200	3.040	2.827,48
01/11/2019	0,9300	-1,27%	0,9420	0,9440	0,9100	6.896	6.287,46
31/10/2019	0,9420	-2,28%	0,9100	0,9420	0,9100	1.419	1.323,41
30/10/2019	0,9640	-1,03%	0,9660	0,9660	0,9600	512	493,09
29/10/2019	0,9740	1,25%	0,9740	0,9740	0,9740	10	9,74
25/10/2019	0,9620	0,21%	0,9400	0,9620	0,9300	1.695	1.577,75
24/10/2019	0,9600	-0,41%	0,9600	0,9600	0,9600	665	638,40
23/10/2019	0,9640	-0,41%	0,9700	0,9700	0,9260	1.526	1.417,79
22/10/2019	0,9680	-2,02%	0,9680	0,9700	0,9680	950	920,00
21/10/2019	0,9880	6,01%	0,9880	0,9880	0,9880	15	14,82
18/10/2019	0,9320	-2,92%	0,9600	0,9600	0,9300	3.690	3.451,54
17/10/2019	0,9600	-2,04%	0,9700	0,9700	0,9500	2.145	2.062,20
16/10/2019	0,9800	2,08%	0,9800	0,9800	0,9800	20	19,60
15/10/2019	0,9600	-0,41%	0,9800	0,9800	0,9600	514	493,64
14/10/2019	0,9640	-3,02%	0,9600	0,9680	0,9300	8.591	8.066,81
11/10/2019	0,9940	-5,33%	1,0450	1,0450	0,9600	5.730	5.619,12
10/10/2019	1,0500	1,94%	1,0900	1,0900	1,0300	1.675	1.756,75
09/10/2019	1,0300	4,67%	1,0300	1,0300	1,0300	10	10,30
08/10/2019	0,9840	1,44%	0,9400	0,9880	0,9400	2.411	2.295,65
07/10/2019	0,9700	1,68%	0,9800	0,9800	0,9600	1.517	1.472,83
04/10/2019	0,9540	5,76%	0,8900	0,9540	0,8900	5.171	4.863,11
03/10/2019	0,9020	-5,05%	0,9500	1,0000	0,9020	21.929	20.408,03
02/10/2019	0,9500	-5,00%	0,9700	1,0200	0,9400	9.141	8.738,23
01/10/2019	1,0000	0,00%	1,0200	1,0200	0,9860	2.240	2.223,06
30/9/2019	1,0000	0,40%	1,0000	1,0700	0,9700	17.243	17.148,15
27/9/2019	0,9960	0,61%	1,0000	1,0000	0,9960	205	204,20
26/9/2019	0,9900	-1,00%	1,0000	1,0000	0,9760	4.370	4.327,50
25/9/2019	1,0000	1,01%	0,9900	1,0000	0,9900	7.035	7.034,71
24/9/2019	0,9900	0,20%	0,9600	0,9960	0,9600	976	962,49
23/9/2019	0,9880	0,61%	0,9820	0,9880	0,9700	355	348,28
20/9/2019	0,9820	-1,80%	0,9800	0,9980	0,9780	757	742,86
19/9/2019	1,0000	1,83%	0,9760	1,0300	0,9700	26.609	26.413,15
18/9/2019	0,9820	3,37%	0,9680	0,9820	0,9460	4.476	4.292,61
17/9/2019	0,9500	-0,84%	0,9500	0,9500	0,9400	2.540	2.403,00
16/9/2019	0,9580	0,00%	0,9580	0,9580	0,9580	1.281	1.227,20
13/9/2019	0,9580	-0,21%	0,9600	0,9600	0,9200	108	99,99
12/9/2019	0,9600	-0,41%	0,9380	0,9640	0,9380	3.427	3.267,54
11/9/2019	0,9640	-2,63%	0,9220	0,9860	0,9000	4.890	4.614,18
10/9/2019	0,9900	-1,00%	0,9240	0,9900	0,9240	40	38,28
09/9/2019	1,0000	0,40%	1,0000	1,0000	0,9960	576	575,70
06/9/2019	0,9960	2,89%	0,9860	0,9960	0,9780	3.445	3.395,86
05/9/2019	0,9680	0,83%	0,9740	0,9740	0,9500	1.029	995,84
04/9/2019	0,9600	0,00%	0,9220	0,9780	0,9100	8.906	8.484,19
03/9/2019	0,9600	-0,83%	0,9580	0,9600	0,9580	350	335,73
02/9/2019	0,9680	1,47%	0,9680	0,9680	0,9680	115	111,32
30/8/2019	0,9540	0,00%	0,9200	0,9580	0,9200	16.980	16.008,59

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.%