Συνεχης ενημερωση

EPSILON NET Α.Ε ΠΛΗΡΟΦΟΡΙΚΗΣ,ΕΚΠΑΙΔΕΥΣΗ (ΕΠΣΙΛ)

12,0000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/3/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
04/3/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
03/3/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
27/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
26/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
25/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
24/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
23/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
20/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
19/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
18/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
17/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
16/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
13/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
10/2/2009	2,7200	-9,03%	2,7200	2,7200	2,7200	120	326,40
03/2/2009	2,9900	9,93%	2,9900	2,9900	2,9900		,00
02/2/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
30/1/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
29/1/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
28/1/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
27/1/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
26/1/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
23/1/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
22/1/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
21/1/2009	2,7200	0,00%	2,7200	2,7200	2,7200		,00
20/1/2009	2,7200	-5,56%	2,7200	2,7200	2,7200	25	68,00
19/1/2009	2,8800	0,00%	2,8800	2,8800	2,8800		,00
16/1/2009	2,8800	0,00%	2,8800	2,8800	2,8800	120	345,60
15/1/2009	2,8800	0,70%	2,8800	2,8800	2,8800		,00
13/1/2009	2,8600	-0,69%	2,8600	2,8600	2,8600	10	28,60
07/1/2009	2,8800	0,70%	2,8300	2,9500	2,8000	725	2.080,00
02/1/2009	2,8600	0,00%	2,8600	2,8600	2,8600		,00
31/12/2008	2,8600	-1,38%	2,6300	2,8800	2,6300	4.905	13.314,60
30/12/2008	2,9000	0,00%	2,9000	2,9000	2,9000		,00
23/12/2008	2,9000	8,21%	2,9000	2,9000	2,9000		,00
22/12/2008	2,6800	1,52%	2,5200	2,7000	2,5000	3.025	7.831,03
18/12/2008	2,6400	5,60%	2,6400	2,6400	2,6400	170	448,80
15/12/2008	2,5000	0,00%	2,4700	2,5000	2,4700	930	2.309,00
12/12/2008	2,5000	-0,40%	2,5000	2,5000	2,5000	30	75,00
11/12/2008	2,5100	-1,57%	2,5100	2,5100	2,5100	25	62,00
10/12/2008	2,5500	-0,78%	2,5500	2,5500	2,5400	275	698,25
09/12/2008	2,5700	3,21%	2,4500	2,5700	2,4500	1.025	2.554,24
08/12/2008	2,4900	3,75%	2,4300	2,4900	2,4300	650	1.588,00
05/12/2008	2,4000	2,56%	2,4000	2,4000	2,4000	50	120,00
04/12/2008	2,3400	-25,95%	2,3400	2,3400	2,3400	25	58,00
02/12/2008	3,1600	0,00%	3,1600	3,1600	3,1600		,00
25/11/2008	3,1600	0,00%	3,1600	3,1600	3,1600		,00
18/11/2008	3,1600	28,46%	3,1600	3,1600	3,1600		,00
14/11/2008	2,4600	0,00%	2,4600	2,4600	2,4600		,00
13/11/2008	2,4600	-1,60%	2,3700	2,4600	2,3700	105	257,00
12/11/2008	2,5000	0,81%	2,3800	2,5000	2,2800	380	908,00
11/11/2008	2,4800	-0,80%	2,4000	2,4800	2,3900	170	416,00
04/11/2008	2,5000	-3,47%	2,4900	2,5200	2,4800	675	1.686,50
31/10/2008	2,5900	-4,07%	2,5900	2,5900	2,5900	125	323,75
27/10/2008	2,7000	-3,57%	2,7000	2,7000	2,7000		,00
13/10/2008	2,8000	0,00%	2,8000	2,8000	2,8000		,00
10/10/2008	2,8000	0,36%	2,8000	2,8000	2,8000	100	280,00
09/10/2008	2,7900	-3,46%	2,7500	2,7900	2,7500	150	414,50
02/10/2008	2,8900	0,00%	2,8900	2,8900	2,8900		,00
01/10/2008	2,8900	0,00%	2,8900	2,8900	2,8900		,00
30/9/2008	2,8900	3,21%	2,7400	2,8900	2,7400	150	418,50
22/9/2008	2,8000	6,46%	2,8000	2,8000	2,8000		,00
17/9/2008	2,6300	115,57%	2,6300	2,6300	2,6300		,00
16/9/2008	1,2200	-53,61%	1,2200	1,2200	1,2200	1.000	1.220,00
12/9/2008	2,6300	0,00%	2,6300	2,6300	2,6300		,00
10/9/2008	2,6300	102,31%	2,5400	2,8900	2,4500	1.585	4.122,40
09/9/2008	1,3000	-50,57%	1,3000	1,3000	1,3000		,00
08/9/2008	2,6300	-1,13%	2,6300	2,6300	2,6300	300	789,00
05/9/2008	2,6600	3,10%	2,6600	2,6600	2,6600	50	133,00
04/9/2008	2,5800	-6,18%	2,5800	2,5800	2,5800	245	632,10
02/9/2008	2,7500	-1,43%	2,5800	2,7500	2,5800	80	213,90
01/9/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
29/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
28/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
27/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
26/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
25/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900	45	125,55
22/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
21/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
20/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
19/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
18/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
14/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
13/8/2008	2,7900	-0,36%	2,7900	2,7900	2,7900	1.100	3.069,00
12/8/2008	2,8000	0,00%	2,8000	2,8000	2,8000		,00
11/8/2008	2,8000	0,00%	2,8000	2,8000	2,8000	50	140,00
07/8/2008	2,8000	0,00%	2,8000	2,8000	2,8000		,00
06/8/2008	2,8000	0,00%	2,8000	2,8000	2,8000		,00
05/8/2008	2,8000	0,36%	2,7800	2,8000	2,7800	500	1.390,50
04/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
01/8/2008	2,7900	0,00%	2,7900	2,7900	2,7900		,00
31/7/2008	2,7900	0,00%	2,7800	2,7900	2,7800	350	974,20
30/7/2008	2,7900	-3,13%	2,8800	2,8800	2,7600	170	480,90
29/7/2008	2,8800	-0,35%	2,7900	2,8800	2,7900	1.370	3.851,20
28/7/2008	2,8900	0,00%	2,8900	2,8900	2,8900		,00
25/7/2008	2,8900	0,00%	2,8900	2,8900	2,8900		,00
24/7/2008	2,8900	2,85%	2,8100	2,8900	2,8100	600	1.693,20
23/7/2008	2,8100	0,00%	2,8100	2,8100	2,8100		,00
22/7/2008	2,8100	0,00%	2,8100	2,8100	2,8100		,00
21/7/2008	2,8100	-0,71%	2,7800	2,8100	2,7800	400	1.118,00
18/7/2008	2,8300	0,00%	2,8300	2,8300	2,8300	160	452,80
17/7/2008	2,8300	0,00%	2,8300	2,8300	2,8300	750	2.122,50
16/7/2008	2,8300	0,00%	2,8300	2,8300	2,8300		,00
15/7/2008	2,8300	0,00%	2,8300	2,8300	2,8300	1.000	2.830,00
14/7/2008	2,8300	3,28%	2,7200	2,8300	2,6400	270	723,60
11/7/2008	2,7400	0,00%	2,7400	2,7400	2,7400		,00
10/7/2008	2,7400	-5,84%	2,7400	2,7400	2,7400	25	68,50
09/7/2008	2,9100	0,00%	2,9100	2,9100	2,9100		,00
08/7/2008	2,9100	0,00%	2,9100	2,9100	2,9100		,00
07/7/2008	2,9100	0,00%	2,9100	2,9100	2,9100		,00
04/7/2008	2,9100	0,34%	2,9000	2,9100	2,9000	820	2.381,00
03/7/2008	2,9000	0,00%	2,9000	2,9000	2,9000	500	1.450,00
02/7/2008	2,9000	0,00%	2,9000	2,9000	2,9000	700	2.030,00
01/7/2008	2,9000	0,00%	2,9000	2,9000	2,9000		,00
30/6/2008	2,9000	0,00%	2,9000	2,9000	2,9000	50	145,00
27/6/2008	2,9000	0,00%	2,9000	2,9000	2,9000		,00
26/6/2008	2,9000	0,00%	2,9000	2,9000	2,9000		,00
25/6/2008	2,9000	-1,36%	2,9000	2,9000	2,9000	100	290,00
24/6/2008	2,9400	0,00%	2,9400	2,9400	2,9400		,00
23/6/2008	2,9400	-2,00%	2,9000	2,9400	2,9000	600	1.744,00
20/6/2008	3,0000	0,00%	3,0000	3,0000	3,0000		,00
19/6/2008	3,0000	0,00%	3,0000	3,0000	3,0000		,00
18/6/2008	3,0000	-1,32%	2,9900	3,0000	2,9900	430	1.289,00
17/6/2008	3,0400	-0,65%	3,0200	3,0400	3,0200	500	1.515,00
13/6/2008	3,0600	2,00%	3,0800	3,0800	3,0600	90	276,40
12/6/2008	3,0000	0,33%	3,0000	3,0000	3,0000	300	900,00
11/6/2008	2,9900	0,34%	2,9600	2,9900	2,9600	560	1.659,40
10/6/2008	2,9800	-0,33%	2,9900	2,9900	2,9000	240	711,50
09/6/2008	2,9900	-0,99%	2,9900	2,9900	2,9900	160	478,40
06/6/2008	3,0200	-0,66%	2,9800	3,0200	2,9800	110	329,20
05/6/2008	3,0400	0,00%	3,0400	3,0400	3,0400		,00
04/6/2008	3,0400	-3,80%	2,9900	3,0400	2,9900	100	301,50
03/6/2008	3,1600	6,04%	2,9800	3,1800	2,9800	3.885	11.700,79
02/6/2008	2,9800	0,34%	2,9000	2,9800	2,9000	250	738,00
30/5/2008	2,9700	0,00%	2,9700	2,9700	2,9700		,00
29/5/2008	2,9700	-0,67%	2,9000	2,9700	2,9000	410	1.199,85
28/5/2008	2,9900	0,00%	2,9900	2,9900	2,9900		,00
27/5/2008	2,9900	0,00%	2,9900	2,9900	2,9900		,00
26/5/2008	2,9900	1,01%	2,9900	2,9900	2,9900	350	1.046,50
23/5/2008	2,9600	-0,67%	2,9600	2,9600	2,9600	300	888,00
22/5/2008	2,9800	-1,32%	2,9200	2,9800	2,9000	1.145	3.358,50
21/5/2008	3,0200	1,00%	2,9000	3,0200	2,9000	1.575	4.629,00
20/5/2008	2,9900	-0,99%	2,9700	2,9900	2,7800	350	1.009,50
19/5/2008	3,0200	0,67%	3,0200	3,0200	3,0200	50	151,00
16/5/2008	3,0000	-0,66%	2,9700	3,0000	2,9700	1.500	4.472,91
15/5/2008	3,0200	1,00%	3,0200	3,0200	3,0200	60	181,20
14/5/2008	2,9900	4,55%	2,9900	2,9900	2,9200	350	1.039,50
13/5/2008	2,8600	0,70%	2,8000	2,8600	2,8000	350	994,00
12/5/2008	2,8400	0,00%	2,8400	2,8400	2,8400		,00
09/5/2008	2,8400	-0,35%	2,8400	2,8400	2,7500	190	531,10
08/5/2008	2,8500	-5,00%	2,9100	2,9100	2,8500	160	459,00
07/5/2008	3,0000	0,00%	3,0000	3,0000	3,0000	50	150,00
06/5/2008	3,0000	4,17%	2,9800	3,0000	2,9800	180	537,86
05/5/2008	2,8800	0,00%	2,8800	2,8800	2,8800	50	144,00
02/5/2008	2,8800	-0,35%	2,8500	2,8800	2,8500	170	488,10
30/4/2008	2,8900	3,21%	2,8900	2,8900	2,8900	100	289,00
29/4/2008	2,8000	0,00%	2,8000	2,8000	2,8000		,00
24/4/2008	2,8000	-5,08%	2,8500	2,8500	2,8000	150	422,50
23/4/2008	2,9500	0,00%	2,9500	2,9500	2,9500		,00
22/4/2008	2,9500	9,26%	2,7500	2,9500	2,7500	550	1.531,50
21/4/2008	2,7000	0,37%	2,6900	2,7000	2,6900	130	350,00
18/4/2008	2,6900	1,51%	2,6800	2,6900	2,6800	120	321,80
17/4/2008	2,6500	-1,85%	2,6500	2,6500	2,6500	450	1.192,50
16/4/2008	2,7000	0,00%	2,7800	2,8000	2,7000	250	685,00
15/4/2008	2,7000	-9,09%	2,7700	2,8000	2,6800	2.207	5.982,76
14/4/2008	2,9700	0,00%	2,9100	2,9700	2,7700	1.500	4.230,00
11/4/2008	2,9700	2,41%	2,9700	2,9700	2,9700	100	297,00
10/4/2008	2,9000	0,00%	2,9000	2,9000	2,9000	180	522,00
09/4/2008	2,9000	-3,01%	2,9200	2,9900	2,9000	900	2.654,50
08/4/2008	2,9900	-0,99%	3,0200	3,0200	2,9300	8.350	24.917,00
07/4/2008	3,0200	0,67%	3,0000	3,0200	2,9200	1.850	5.493,50
04/4/2008	3,0000	0,00%	3,0000	3,0000	3,0000		,00
03/4/2008	3,0000	0,00%	3,0000	3,0000	3,0000		,00
02/4/2008	3,0000	0,00%	2,9800	3,0000	2,9800	550	1.643,00
01/4/2008	3,0000	0,00%	2,9900	3,0000	2,9300	1.537	4.537,50
31/3/2008	3,0000	-1,32%	3,0400	3,0400	3,0000	650	1.952,00
28/3/2008	3,0400	0,66%	3,0200	3,0400	3,0200	500	1.512,00
27/3/2008	3,0200	0,00%	3,0600	3,0600	3,0200	600	1.824,00
26/3/2008	3,0200	4,14%	2,9200	3,0200	2,9200	763	2.282,74
20/3/2008	2,9000	2,84%	2,8500	2,9000	2,8500	750	2.154,50
19/3/2008	2,8200	2,17%	2,7700	2,8200	2,7700	950	2.635,00
18/3/2008	2,7600	0,73%	2,7200	2,7600	2,7200	377	1.032,18
17/3/2008	2,7400	0,00%	2,7400	2,7400	2,7400		,00
14/3/2008	2,7400	-1,08%	2,8000	2,8000	2,7400	400	1.110,00
13/3/2008	2,7700	-0,36%	2,7600	2,8000	2,7600	800	2.225,50
12/3/2008	2,7800	-4,14%	2,8200	2,8400	2,7700	1.840	5.134,10
11/3/2008	2,9000	-1,69%	2,8800	2,9100	2,7400	858	2.431,12
07/3/2008	2,9500	-2,32%	2,9900	2,9900	2,9100	400	1.173,68
03/3/2008	3,0200	0,00%	3,0200	3,0200	3,0200		,00
29/2/2008	3,0200	-1,95%	2,9800	3,0200	2,9600	2.550	7.563,80
28/2/2008	3,0800	-0,65%	3,1000	3,1200	3,0000	898	2.733,16
27/2/2008	3,1000	-0,64%	3,1400	3,1400	3,1000	270	841,00
26/2/2008	3,1200	1,96%	3,1200	3,1400	3,0200	3.813	11.665,82
25/2/2008	3,0600	-4,38%	3,2000	3,2000	3,0600	5.721	17.873,46
22/2/2008	3,2000	0,00%	3,1200	3,2000	3,1000	17.812	55.837,44
21/2/2008	3,2000	0,00%	3,4000	3,4600	3,1800	36.159	120.317,20

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,6000	5,26 %	0,0300	43.775
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	45.076
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
ΚΕΚΡ	2,2700	3,18 %	0,0700	73.318
ΚΥΡΙΟ	2,3400	3,08 %	0,0700	16.398
EVR	2,0600	3,00 %	0,0600	29.105
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
ΧΑΙΔΕ	1,0200	2,51 %	0,0250	112
ΒΟΣΥΣ	2,4600	2,50 %	0,0600	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΛΑΝΑΚ	1,3500	-4,26 %	-0,0600	15
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΦΡΛΚ	4,4750	-3,45 %	-0,1600	120.684
ΦΡΙΓΟ	0,5180	-2,63 %	-0,0140	25.125
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΓΚΜΕΖΖ	0,4820	-2,23 %	-0,0110	53.102
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΜΟΤΟ	2,6900	-1,82 %	-0,0500	4.401

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1880	1,59 %	0,0500	9.995.457
ΠΕΙΡ	6,8020	-0,38 %	-0,0260	6.726.592
ΑΛΦΑ	3,4800	-0,14 %	-0,0050	6.058.267
AKTR	7,7000	-1,03 %	-0,0800	5.534.803
ΕΤΕ	11,9350	-0,21 %	-0,0250	4.726.873
ΟΠΑΠ	18,9900	0,48 %	0,0900	4.437.759
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	3.906.409
MTLN	51,4000	-0,29 %	-0,1500	3.360.122
BOCHGR	7,4800	0,27 %	0,0200	3.264.420
ΜΠΕΛΑ	32,0600	0,38 %	0,1200	2.456.234

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1880	1,59 %	3.128.998	10,00εκ.
ΑΛΦΑ	3,4800	-0,14 %	1.740.099	6,06εκ.
ΠΕΙΡ	6,8020	-0,38 %	983.027	6,73εκ.
AKTR	7,7000	-1,03 %	714.659	5,53εκ.
BOCHGR	7,4800	0,27 %	434.489	3,26εκ.
ΦΒΜΕΖΖ	0,0635	1,28 %	403.513	25.432
ΕΤΕ	11,9350	-0,21 %	394.210	4,73εκ.
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	361.270	149,7χιλ.
ΙΝΛΟΤ	1,2120	-0,98 %	268.835	328,6χιλ.
CREDIA	1,4420	1,41 %	267.159	389,4χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3650	-1,80 %	12.412	0,41 %
ΚΕΚΡ	2,2700	3,18 %	73.318	0,37 %
AKTR	7,7000	-1,03 %	714.659	0,35 %
ΦΡΛΚ	4,4750	-3,45 %	120.684	0,24 %
ΚΥΡΙΟ	2,3400	3,08 %	16.398	0,22 %
EIS	1,2800	-0,93 %	29.459	0,19 %
ΠΡΔ	0,6000	5,26 %	43.775	0,18 %
ΕΧΑΕ	6,9700	0,29 %	101.814	0,17 %
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	173.827	0,17 %
ΕΚΤΕΡ	2,4500	3,38 %	45.076	0,17 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	43.775	8,77 %
ΚΕΚΡ	2,2700	3,18 %	73.318	7,73 %
ΠΡΟΦ	7,1600	1,70 %	18.304	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΛΑΝΑΚ	1,3500	-4,26 %	15	4,96 %
ΦΡΛΚ	4,4750	-3,45 %	120.684	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %
ΔΡΟΜΕ	0,4000	1,27 %	8.340	4,56 %
ΝΑΥΠ	1,2050	-1,23 %	8.215	4,10 %
ΔΟΜΙΚ	2,2900	-0,43 %	23.587	3,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%