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
17/2/2021	1,0770	-0,46%	1,0820	1,0920	1,0720	5.230	5.647,00
16/2/2021	1,0820	-0,46%	1,0620	1,0920	1,0470	15.171	16.193,00
15/2/2021	1,0870	3,33%	1,0270	1,0970	1,0270	53.378	56.731,00
12/2/2021	1,0520	0,96%	1,0270	1,0520	1,0270	41.645	43.538,00
11/2/2021	1,0420	2,46%	1,0270	1,0420	1,0220	13.379	13.725,00
10/2/2021	1,0170	2,02%	1,0120	1,0270	1,0020	8.484	8.583,00
09/2/2021	0,9969	-2,46%	1,0220	1,0220	0,9769	80.794	79.924,00
08/2/2021	1,0220	-1,45%	1,0370	1,0470	1,0070	13.746	13.972,00
05/2/2021	1,0370	-0,96%	1,0420	1,0470	1,0170	3.597	3.744,00
04/2/2021	1,0470	1,45%	1,0470	1,0470	1,0470	599	627,00
03/2/2021	1,0320	0,49%	1,0270	1,0470	1,0170	10.412	10.751,00
02/2/2021	1,0270	0,00%	1,0470	1,0470	1,0270	5.046	5.209,00
01/2/2021	1,0270	-2,38%	1,0520	1,0520	1,0020	24.046	24.538,00
29/1/2021	1,0520	3,95%	1,0070	1,0570	1,0070	18.625	19.350,00
28/1/2021	1,0120	-2,88%	1,0270	1,0270	0,9769	63.886	63.869,00
27/1/2021	1,0420	-5,01%	1,0970	1,1220	1,0270	22.086	23.336,00
26/1/2021	1,0970	0,00%	1,0970	1,0970	1,0720	5.537	6.029,00
25/1/2021	1,0970	-2,23%	1,1270	1,1320	1,0670	25.679	28.103,00
22/1/2021	1,1220	-0,44%	1,1270	1,1270	1,0920	14.848	16.480,00
21/1/2021	1,1270	-1,74%	1,1470	1,1570	1,1120	15.183	17.015,00
20/1/2021	1,1470	-1,71%	1,1670	1,1670	1,1370	7.286	8.379,00
19/1/2021	1,1670	2,19%	1,1370	1,1670	1,1070	25.855	29.461,00
18/1/2021	1,1420	-2,56%	1,1270	1,1520	1,1120	53.981	60.920,00
15/1/2021	1,1720	-0,42%	1,1520	1,1720	1,1170	118.139	134.334,00
14/1/2021	1,1770	-3,29%	1,2170	1,2170	1,1620	39.605	46.957,00
13/1/2021	1,2170	-1,62%	1,2120	1,2270	1,1870	39.469	47.485,00
12/1/2021	1,2370	0,81%	1,2120	1,2420	1,2120	12.776	15.751,00
11/1/2021	1,2270	-0,81%	1,2420	1,2420	1,2070	13.921	16.988,00
08/1/2021	1,2370	-0,80%	1,2470	1,2770	1,2120	83.213	103.877,00
07/1/2021	1,2470	0,00%	1,2470	1,2650	1,1920	86.719	108.354,00
05/1/2021	1,2470	1,63%	1,2270	1,2770	1,2270	72.270	90.117,00
04/1/2021	1,2270	4,69%	1,1720	1,2270	1,1720	65.204	78.685,00
31/12/2020	1,1720	0,43%	1,1620	1,2120	1,1320	27.887	32.814,00
30/12/2020	1,1670	9,89%	1,0620	1,1670	1,0620	53.670	60.580,00
29/12/2020	1,0620	8,71%	0,9618	1,0620	0,9618	402.062	377.682,00
28/12/2020	0,9769	0,00%	0,9769	0,9769	0,9418	90.787	88.269,00
23/12/2020	0,9769	0,00%	0,9769	0,9769	0,9568	619.724	575.074,00
22/12/2020	0,9769	0,52%	0,9769	0,9769	0,9518	14.013	13.392,00
21/12/2020	0,9718	-0,52%	0,9518	0,9718	0,9418	7.582	7.210,00
18/12/2020	0,9769	1,57%	0,9668	0,9769	0,9618	15.490	15.068,00
17/12/2020	0,9618	2,67%	0,9368	0,9718	0,9368	47.454	45.362,00
16/12/2020	0,9368	-1,58%	0,9318	0,9468	0,9117	55.921	51.727,00
15/12/2020	0,9518	1,06%	0,9418	0,9518	0,9218	21.890	20.570,00
14/12/2020	0,9418	2,74%	0,9218	0,9518	0,9017	87.206	80.856,00
11/12/2020	0,9167	1,66%	0,8967	0,9218	0,8917	5.977	5.399,00
10/12/2020	0,9017	-2,71%	0,9167	0,9167	0,8817	48.268	43.152,00
09/12/2020	0,9268	-1,07%	0,9218	0,9418	0,9017	29.001	26.644,00
08/12/2020	0,9368	-1,06%	0,9218	0,9418	0,9167	24.254	22.513,00
07/12/2020	0,9468	1,07%	0,9368	0,9468	0,9368	10.787	10.148,00
04/12/2020	0,9368	1,08%	0,9268	0,9368	0,9017	32.738	30.168,00
03/12/2020	0,9268	0,00%	0,9167	0,9318	0,9167	28.186	26.094,00
02/12/2020	0,9268	0,54%	0,9117	0,9268	0,8867	36.694	33.379,00
01/12/2020	0,9218	0,56%	0,9167	0,9268	0,8867	19.635	17.955,00
30/11/2020	0,9167	8,28%	0,8466	0,9268	0,8466	62.936	55.869,00
27/11/2020	0,8466	9,73%	0,7514	0,8466	0,7514	59.111	48.160,00
26/11/2020	0,7715	0,65%	0,7564	0,7715	0,7514	46.547	35.371,00
25/11/2020	0,7665	0,67%	0,7665	0,7665	0,7514	28.869	21.825,00
24/11/2020	0,7614	0,66%	0,7564	0,7665	0,7414	14.812	11.158,00
23/11/2020	0,7564	0,00%	0,7514	0,7564	0,7464	40.970	30.735,00
20/11/2020	0,7564	0,67%	0,7514	0,7665	0,7364	508.595	365.812,00
19/11/2020	0,7514	0,00%	0,7364	0,7514	0,7364	5.809	4.302,00
18/11/2020	0,7514	0,00%	0,7514	0,7514	0,7314	23.898	17.720,00
17/11/2020	0,7514	0,00%	0,7314	0,7514	0,7314	4.990	3.715,00
16/11/2020	0,7514	1,35%	0,7414	0,7514	0,7414	7.502	5.587,00
13/11/2020	0,7414	2,77%	0,7214	0,7414	0,7214	8.943	6.573,00
12/11/2020	0,7214	-3,99%	0,7514	0,7614	0,7214	19.922	14.676,00
11/11/2020	0,7514	0,67%	0,7464	0,7514	0,7364	13.295	9.892,00
10/11/2020	0,7464	-1,97%	0,7514	0,7514	0,7114	62.046	45.667,00
09/11/2020	0,7614	3,39%	0,7364	0,7765	0,7364	51.418	38.508,00
06/11/2020	0,7364	0,00%	0,7364	0,7364	0,7314	7.785	5.703,00
05/11/2020	0,7364	0,00%	0,7314	0,7364	0,7164	32.059	23.232,00
04/11/2020	0,7364	0,00%	0,7414	0,7414	0,7214	8.444	6.151,00
03/11/2020	0,7364	1,38%	0,7364	0,7514	0,7214	19.032	14.122,00
02/11/2020	0,7264	-1,36%	0,7414	0,7464	0,7114	11.794	8.573,00
30/10/2020	0,7364	0,00%	0,7264	0,7364	0,7214	22.757	16.579,00
29/10/2020	0,7364	-2,00%	0,7214	0,7414	0,7063	41.764	30.399,00
27/10/2020	0,7514	6,39%	0,7214	0,7514	0,7214	48.867	35.769,00
26/10/2020	0,7063	0,00%	0,7013	0,7164	0,6963	32.538	22.890,00
23/10/2020	0,7063	3,67%	0,6963	0,7063	0,6913	71.065	49.623,00
22/10/2020	0,6813	0,74%	0,6763	0,7063	0,6713	83.980	57.891,00
21/10/2020	0,6763	0,00%	0,6613	0,6763	0,6613	5.689	3.801,00
20/10/2020	0,6763	0,00%	0,6713	0,6763	0,6663	10.444	7.009,00
19/10/2020	0,6763	0,74%	0,6713	0,6763	0,6713	2.395	1.615,00
16/10/2020	0,6713	0,00%	0,6713	0,6763	0,6663	4.551	3.054,00
15/10/2020	0,6713	-0,74%	0,6713	0,6763	0,6663	79.125	52.741,00
14/10/2020	0,6763	-0,73%	0,6763	0,6813	0,6763	87.841	59.408,00
13/10/2020	0,6813	0,74%	0,6763	0,6813	0,6663	3.529	2.371,00
12/10/2020	0,6763	0,00%	0,6763	0,6763	0,6613	8.105	5.430,00
09/10/2020	0,6763	-0,73%	0,6763	0,6863	0,6713	7.386	4.996,00
08/10/2020	0,6813	0,74%	0,6763	0,6813	0,6763	2.795	1.894,00
07/10/2020	0,6763	-0,73%	0,6813	0,6813	0,6713	2.052	1.383,00
06/10/2020	0,6813	0,00%	0,6813	0,6813	0,6763	9.981	6.757,00
05/10/2020	0,6813	0,74%	0,6863	0,6863	0,6763	6.987	4.738,00
02/10/2020	0,6763	0,00%	0,6763	0,6763	0,6713	3.078	2.073,00
01/10/2020	0,6763	-2,17%	0,6763	0,6863	0,6663	33.137	22.356,00
30/9/2020	0,6913	0,00%	0,6763	0,6913	0,6763	15.570	10.570,00
29/9/2020	0,6913	0,00%	0,6763	0,6963	0,6763	15.698	10.814,00
28/9/2020	0,6913	0,00%	0,6913	0,6913	0,6713	7.602	5.175,00
25/9/2020	0,6913	0,00%	0,6763	0,6913	0,6763	115.891	78.461,00
24/9/2020	0,6913	0,00%	0,6913	0,6913	0,6913	798	552,00
23/9/2020	0,6913	2,22%	0,6813	0,6913	0,6763	95.231	65.115,00
22/9/2020	0,6763	-0,73%	0,6813	0,6863	0,6512	53.865	35.972,00
21/9/2020	0,6813	-0,73%	0,6863	0,6863	0,6763	28.470	19.302,00
18/9/2020	0,6863	0,73%	0,6763	0,6863	0,6763	236.190	159.996,00
17/9/2020	0,6813	0,74%	0,6763	0,6863	0,6663	755.589	502.913,00
16/9/2020	0,6763	3,85%	0,6512	0,6813	0,6512	145.064	96.469,00
15/9/2020	0,6512	0,00%	0,6512	0,6512	0,6462	21.978	14.306,00
14/9/2020	0,6512	0,00%	0,6512	0,6512	0,6412	40.243	26.132,00
11/9/2020	0,6512	0,00%	0,6512	0,6512	0,6512	4.344	2.828,00
10/9/2020	0,6512	0,77%	0,6412	0,6512	0,6312	22.705	14.518,00
09/9/2020	0,6462	0,00%	0,6462	0,6462	0,6462	798	516,00
08/9/2020	0,6462	-0,77%	0,6462	0,6462	0,6412	4.432	2.849,00
07/9/2020	0,6512	0,77%	0,6462	0,6512	0,6462	2.635	1.705,00
04/9/2020	0,6462	-2,28%	0,6613	0,6613	0,6412	15.990	10.360,00
03/9/2020	0,6613	0,78%	0,6462	0,6613	0,6412	15.175	9.867,00
02/9/2020	0,6562	-0,77%	0,6562	0,6613	0,6462	25.583	16.640,00
01/9/2020	0,6613	0,00%	0,6562	0,6613	0,6512	7.218	4.749,00
31/8/2020	0,6613	0,78%	0,6562	0,6613	0,6512	9.183	6.037,00
28/8/2020	0,6562	0,77%	0,6362	0,6613	0,6362	11.977	7.763,00
27/8/2020	0,6512	0,77%	0,6362	0,6562	0,6312	34.059	21.938,00
26/8/2020	0,6462	0,00%	0,6462	0,6512	0,6362	5.549	3.570,00
25/8/2020	0,6462	-0,77%	0,6462	0,6512	0,6362	11.778	7.530,00
24/8/2020	0,6512	0,00%	0,6613	0,6613	0,6412	17.491	11.334,00
21/8/2020	0,6512	-1,53%	0,6562	0,6613	0,6362	32.758	21.111,00
20/8/2020	0,6613	0,00%	0,6512	0,6613	0,6512	5.066	3.308,00
19/8/2020	0,6613	-0,75%	0,6663	0,6663	0,6512	15.866	10.359,00
18/8/2020	0,6663	2,32%	0,6512	0,6663	0,6512	41.920	27.661,00
17/8/2020	0,6512	-0,76%	0,6412	0,6512	0,6312	12.975	8.328,00
14/8/2020	0,6562	-0,77%	0,6562	0,6562	0,6462	1.797	1.174,00
13/8/2020	0,6613	0,78%	0,6412	0,6613	0,6262	34.115	21.889,00
12/8/2020	0,6562	-0,77%	0,6462	0,6613	0,6412	20.094	13.175,00
11/8/2020	0,6613	4,77%	0,6312	0,6613	0,6262	51.190	32.973,00
10/8/2020	0,6312	-2,32%	0,6362	0,6362	0,6212	6.827	4.300,00
07/8/2020	0,6462	-0,77%	0,6412	0,6462	0,6412	1.397	898,00
06/8/2020	0,6512	0,00%	0,6462	0,6562	0,6362	21.663	14.107,00
05/8/2020	0,6512	0,77%	0,6462	0,6512	0,6312	38.259	24.466,00
04/8/2020	0,6462	2,38%	0,6312	0,6512	0,6262	12.871	8.156,00
03/8/2020	0,6312	0,80%	0,6262	0,6312	0,6262	2.595	1.627,00
31/7/2020	0,6262	0,00%	0,6262	0,6262	0,6262	27.699	17.345,00
30/7/2020	0,6262	0,00%	0,6112	0,6262	0,6112	53.462	33.444,00
29/7/2020	0,6262	-2,34%	0,6412	0,6412	0,6212	39.896	25.097,00
28/7/2020	0,6412	0,79%	0,6312	0,6512	0,6262	198.674	124.859,00
27/7/2020	0,6362	1,60%	0,6362	0,6512	0,6262	31.396	19.764,00
24/7/2020	0,6262	-3,10%	0,6312	0,6412	0,6262	85.769	53.754,00
23/7/2020	0,6462	1,57%	0,6262	0,6512	0,6162	54.408	33.872,00
22/7/2020	0,6362	0,79%	0,6312	0,6362	0,6212	47.090	29.488,00
21/7/2020	0,6312	0,00%	0,6312	0,6412	0,6162	161.596	101.293,00
20/7/2020	0,6312	0,00%	0,6312	0,6412	0,6262	62.908	39.670,00
17/7/2020	0,6312	0,80%	0,6212	0,6312	0,6112	227.439	142.518,00
16/7/2020	0,6262	-0,79%	0,6262	0,6412	0,6062	233.028	146.120,00
15/7/2020	0,6312	-77,13%	0,6512	0,6512	0,6011	2.019.469	1.225.014,00
14/7/2020	2,7600	0,00%	2,7600	2,7600	2,7600		,00
13/7/2020	2,7600	0,00%	2,7600	2,7600	2,7600		,00
10/7/2020	2,7600	0,00%	2,7600	2,7600	2,7600		,00
09/7/2020	2,7600	0,00%	2,7600	2,7600	2,7600		,00
08/7/2020	2,7600	0,00%	2,7600	2,7600	2,7600		,00
06/7/2020	2,7600	359,16%	2,8000	2,8200	2,7000	6.304	17.595,68
06/7/2020	0,6011	-1,44%	0,6099	0,6142	0,5881	25.168	17.595,00
03/7/2020	0,6099	-78,22%	0,6142	0,6405	0,6011	16.069	11.321,00
03/7/2020	2,8000	-0,71%	2,8200	2,9400	2,7600	4.025	11.321,10
02/7/2020	2,8200	359,13%	2,8400	2,9600	2,7200	21.005	59.676,42
02/7/2020	0,6142	3,68%	0,6187	0,6447	0,5924	83.860	59.676,00
01/7/2020	0,5924	-78,22%	0,5794	0,6099	0,5621	41.952	28.220,00
01/7/2020	2,7200	2,26%	2,6600	2,8000	2,5800	10.508	28.220,54
30/6/2020	2,6600	359,10%	2,5400	2,6800	2,5000	14.441	37.453,24
30/6/2020	0,5794	4,72%	0,5533	0,5836	0,5445	57.654	37.453,00
29/6/2020	0,5533	-78,22%	0,5140	0,5621	0,5140	57.890	35.681,00
29/6/2020	2,5400	7,63%	2,3600	2,5800	2,3600	14.500	35.681,56
26/6/2020	2,3600	359,14%	2,4800	2,4800	2,3600	1.230	2.964,20
26/6/2020	0,5140	-5,60%	0,5403	0,5403	0,5140	4.911	2.964,00
25/6/2020	0,5445	-78,22%	0,5315	0,5445	0,5270	12.097	7.428,00
25/6/2020	2,5000	2,46%	2,4400	2,5000	2,4200	3.030	7.428,40
24/6/2020	2,4400	359,08%	2,3600	2,4400	2,3600	4.100	9.857,12
24/6/2020	0,5315	1,68%	0,5140	0,5315	0,5140	16.369	9.857,00
23/6/2020	0,5227	-78,22%	0,4792	0,5358	0,4792	73.939	42.009,00
23/6/2020	2,4000	3,45%	2,2000	2,4600	2,2000	18.520	42.009,20
22/6/2020	2,3200	359,22%	2,2000	2,3600	2,1800	15.700	34.778,20
22/6/2020	0,5052	-77,84%	0,4792	0,5140	0,4749	62.681	34.778,00
19/6/2020	2,2800	0,00%	2,2800	2,2800	2,2800		,00
18/6/2020	2,2800	0,00%	2,2800	2,2800	2,2800		,00
17/6/2020	2,2800	0,00%	2,2800	2,2800	2,2800		,00
16/6/2020	2,2800	359,03%	2,2000	2,2800	2,2000	1.170	2.597,60
16/6/2020	0,4967	-77,83%	0,4792	0,4967	0,4792	4.671	2.597,00
15/6/2020	2,2400	0,00%	2,2400	2,2400	2,2400		,00
12/6/2020	2,2400	0,00%	2,2400	2,2400	2,2400		,00
11/6/2020	2,2400	0,00%	2,2400	2,2400	2,2400		,00
10/6/2020	2,2400	359,11%	2,2600	2,2600	2,2400	4.000	9.000,00
10/6/2020	0,4879	-0,87%	0,4922	0,4922	0,4879	15.970	9.000,00
09/6/2020	0,4922	-78,22%	0,4879	0,4922	0,4661	7.985	4.424,00
09/6/2020	2,2600	-1,74%	2,2400	2,2600	2,1400	2.000	4.424,80
05/6/2020	2,3000	359,08%	2,1400	2,3000	2,1400	1.376	3.109,58
05/6/2020	0,5010	-77,63%	0,4661	0,5010	0,4661	5.494	3.109,00
04/6/2020	2,2400	0,00%	2,2400	2,2400	2,2400		,00
03/6/2020	2,2400	359,11%	2,2400	2,2400	2,2400	55	123,20
03/6/2020	0,4879	-2,61%	0,4879	0,4879	0,4879	220	123,00
02/6/2020	0,5010	-78,22%	0,4922	0,5227	0,4792	10.460	5.979,00
02/6/2020	2,3000	-0,86%	2,2600	2,4000	2,2000	2.620	5.979,88
01/6/2020	2,3200	0,00%	2,3200	2,3200	2,3200		,00
29/5/2020	2,3200	0,00%	2,3200	2,3200	2,3200		,00
28/5/2020	2,3200	0,00%	2,3200	2,3200	2,3200		,00
27/5/2020	2,3200	359,22%	2,3200	2,3200	2,2600	761	1.720,50
27/5/2020	0,5052	-2,57%	0,5052	0,5052	0,4922	3.038	1.720,00
26/5/2020	0,5185	-78,21%	0,4922	0,5315	0,4879	16.564	9.600,00
26/5/2020	2,3800	1,71%	2,2600	2,4400	2,2400	4.149	9.600,88
25/5/2020	2,3400	0,00%	2,3400	2,3400	2,3400		,00
22/5/2020	2,3400	0,00%	2,3400	2,3400	2,3400		,00
21/5/2020	2,3400	0,00%	2,3400	2,3400	2,3400		,00
20/5/2020	2,3400	359,09%	2,3400	2,3400	2,3400	5.000	11.700,00
20/5/2020	0,5097	-77,64%	0,5097	0,5097	0,5097	19.962	11.700,00
19/5/2020	2,2800	0,00%	2,2800	2,2800	2,2800		,00
18/5/2020	2,2800	359,03%	2,2000	2,2800	2,2000	500	1.124,00
18/5/2020	0,4967	-77,42%	0,4792	0,4967	0,4792	1.996	1.124,00
15/5/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
14/5/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
13/5/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
12/5/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
11/5/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
08/5/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
07/5/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
06/5/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
05/5/2020	2,2000	0,00%	2,2000	2,2000	2,2000		,00
04/5/2020	2,2000	359,10%	2,2000	2,2000	2,2000	200	440,00
04/5/2020	0,4792	1,87%	0,4792	0,4792	0,4792	798	440,00
30/4/2020	0,4704	-78,22%	0,4619	0,4792	0,4619	8.408	4.502,00
30/4/2020	2,1600	-0,92%	2,1200	2,2000	2,1200	2.106	4.502,32
29/4/2020	2,1800	0,00%	2,1800	2,1800	2,1800		,00
28/4/2020	2,1800	0,00%	2,1800	2,1800	2,1800		,00
27/4/2020	2,1800	359,04%	2,0800	2,2000	2,0800	1.710	3.674,40
27/4/2020	0,4749	-76,49%	0,4531	0,4792	0,4531	6.827	3.674,00
24/4/2020	2,0200	0,00%	2,0200	2,0200	2,0200		,00
23/4/2020	2,0200	358,99%	1,9400	2,0800	1,8800	12.850	25.654,80
23/4/2020	0,4401	5,79%	0,4226	0,4531	0,4095	51.302	25.654,00
22/4/2020	0,4160	-78,22%	0,4030	0,4160	0,4030	2.395	1.116,00
22/4/2020	1,9100	0,53%	1,8500	1,9100	1,8500	600	1.116,00
21/4/2020	1,9000	359,16%	1,9000	1,9000	1,9000	400	760,00
21/4/2020	0,4138	-78,67%	0,4138	0,4138	0,4138	1.597	760,00
17/4/2020	1,9400	0,00%	1,7800	1,9800	1,7800	2.700	5.000,78
16/4/2020	1,9400	359,06%	1,7800	1,9800	1,7800	2.700	5.000,78
16/4/2020	0,4226	-77,40%	0,3877	0,4313	0,3877	10.779	5.000,00
15/4/2020	1,8700	0,00%	1,8700	1,8700	1,8700		,00
14/4/2020	1,8700	359,12%	1,8700	1,8700	1,8700	1.000	1.870,00
14/4/2020	0,4073	-78,22%	0,4073	0,4073	0,4073	3.992	1.870,00
09/4/2020	1,8700	0,00%	1,8700	1,8700	1,8700		,00
08/4/2020	1,8700	359,12%	1,7800	1,8700	1,7700	2.680	4.807,40
08/4/2020	0,4073	-0,54%	0,3877	0,4073	0,3855	10.700	4.807,00
07/4/2020	0,4095	-78,22%	0,4138	0,4248	0,3920	37.305	17.482,00
07/4/2020	1,8800	-1,05%	1,9000	1,9500	1,8000	9.344	17.482,20
06/4/2020	1,9000	0,00%	1,9000	1,9000	1,9000		,00
03/4/2020	1,9000	0,00%	1,9000	1,9000	1,9000		,00
02/4/2020	1,9000	0,00%	1,9000	1,9000	1,9000		,00
01/4/2020	1,9000	0,00%	1,9000	1,9000	1,9000		,00
31/3/2020	1,9000	359,16%	1,8300	1,9000	1,8300	1.192	2.220,96
31/3/2020	0,4138	-76,22%	0,3985	0,4138	0,3985	4.759	2.220,00
30/3/2020	1,7400	0,00%	1,7400	1,7400	1,7400		,00
27/3/2020	1,7400	359,10%	1,7200	1,7400	1,7200	2.000	3.456,00
27/3/2020	0,3790	0,61%	0,3747	0,3790	0,3747	7.985	3.456,00
26/3/2020	0,3767	-78,23%	0,3812	0,3942	0,3747	18.165	7.892,00
26/3/2020	1,7300	-4,95%	1,7500	1,8100	1,7200	4.550	7.892,50
24/3/2020	1,8200	0,00%	1,8200	1,8200	1,8200		,00
23/3/2020	1,8200	0,00%	1,8200	1,8200	1,8200		,00
20/3/2020	1,8200	359,02%	1,8200	1,8900	1,7600	5.028	9.152,36
20/3/2020	0,3965	-79,56%	0,3965	0,4118	0,3832	20.074	9.152,00
19/3/2020	1,9400	0,00%	1,9400	1,9400	1,9400		,00
18/3/2020	1,9400	359,06%	1,7700	1,9400	1,7700	3.440	6.605,40
18/3/2020	0,4226	9,62%	0,3855	0,4226	0,3855	13.734	6.605,00
17/3/2020	0,3855	-78,22%	0,3617	0,3877	0,3484	6.987	2.907,00
17/3/2020	1,7700	0,00%	1,6600	1,7800	1,6000	1.750	2.907,50
16/3/2020	1,7700	359,14%	1,6600	1,7700	1,6600	801	1.362,66
16/3/2020	0,3855	-12,41%	0,3617	0,3855	0,3617	3.198	1.362,00
13/3/2020	0,4401	-78,21%	0,4401	0,4401	0,4401	1.302	658,00
13/3/2020	2,0200	-2,88%	2,0200	2,0200	2,0200	326	658,52
12/3/2020	2,0800	359,06%	2,0800	2,1600	2,0400	850	1.766,00
12/3/2020	0,4531	-7,94%	0,4531	0,4704	0,4443	3.394	1.766,00
11/3/2020	0,4922	-78,22%	0,4834	0,4922	0,4834	22.757	12.766,00
11/3/2020	2,2600	0,00%	2,2200	2,2600	2,2200	5.700	12.766,96
10/3/2020	2,2600	359,16%	2,1600	2,2600	2,1600	469	1.030,04
10/3/2020	0,4922	0,00%	0,4704	0,4922	0,4704	1.872	1.030,00
09/3/2020	0,4922	-78,22%	0,4661	0,4967	0,4661	3.517	1.929,00
09/3/2020	2,2600	-4,24%	2,1400	2,2800	2,1400	881	1.929,36
06/3/2020	2,3600	359,14%	2,1600	2,3800	2,1600	2.507	5.695,98
06/3/2020	0,5140	-1,66%	0,4704	0,5185	0,4704	10.009	5.695,00
05/3/2020	0,5227	-78,22%	0,5445	0,5445	0,5010	5.921	3.483,00
05/3/2020	2,4000	-4,00%	2,5000	2,5000	2,3000	1.483	3.483,50
04/3/2020	2,5000	359,14%	2,4800	2,5000	2,4800	300	748,00
04/3/2020	0,5445	4,17%	0,5403	0,5445	0,5403	1.198	748,00
03/3/2020	0,5227	-78,22%	0,5227	0,5227	0,5227	76	45,00
03/3/2020	2,4000	0,00%	2,4000	2,4000	2,4000	19	45,60
28/2/2020	2,4000	0,00%	2,4000	2,4000	2,4000		,00
27/2/2020	2,4000	0,00%	2,4000	2,4000	2,4000		,00
26/2/2020	2,4000	359,15%	2,3400	2,4000	2,3400	1.750	4.100,94
26/2/2020	0,5227	-1,66%	0,5097	0,5227	0,5097	6.987	4.100,00
25/2/2020	0,5315	-78,22%	0,5315	0,5315	0,5315	599	366,00
25/2/2020	2,4400	0,83%	2,4400	2,4400	2,4400	150	366,00
24/2/2020	2,4200	359,20%	2,3000	2,4400	2,3000	2.655	6.289,60
24/2/2020	0,5270	-3,97%	0,5010	0,5315	0,5010	10.600	6.289,00
21/2/2020	0,5488	-78,22%	0,5315	0,5488	0,5270	13.774	8.488,00
21/2/2020	2,5200	0,00%	2,4400	2,5200	2,4200	3.450	8.488,00
20/2/2020	2,5200	359,18%	2,4400	2,5600	2,4400	3.950	9.787,20
20/2/2020	0,5488	-0,81%	0,5315	0,5576	0,5315	15.770	9.787,00
19/2/2020	0,5533	0,00%	0,5227	0,5533	0,5227	5.989	3.733,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	350,0000	6,71 %	22,0000	827
ΠΡΔ	0,6000	5,26 %	0,0300	64.375
ΑΚΡΙΤ	1,1250	4,17 %	0,0450	1.225
ΦΑΙΣ	3,3950	3,82 %	0,1250	143.482
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	52.275
EVR	2,0600	3,00 %	0,0600	39.640
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΕΛΒΕ	5,5500	2,78 %	0,1500	144
CREDIA	1,4580	2,53 %	0,0360	392.112
ΦΟΥΝΤΛ	0,8120	2,53 %	0,0200	19.457

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΦΡΛΚ	4,4100	-4,85 %	-0,2250	196.873
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΜΕΒΑ	6,1000	-3,17 %	-0,2000	360
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΔΟΜΙΚ	2,2400	-2,61 %	-0,0600	41.583
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	2.220
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	455.227
ΒΙΟΣΚ	2,6600	-2,21 %	-0,0600	6.347
ΓΚΜΕΖΖ	0,4830	-2,03 %	-0,0100	79.793

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2000	1,98 %	0,0620	12.993.772
ΑΛΦΑ	3,4920	0,20 %	0,0070	11.638.281
ΕΤΕ	11,9050	-0,46 %	-0,0550	10.285.004
ΠΕΙΡ	6,8440	0,23 %	0,0160	9.184.605
MTLN	51,0000	-1,07 %	-0,5500	6.897.599
AKTR	7,6800	-1,29 %	-0,1000	6.806.338
ΓΕΚΤΕΡΝΑ	22,5600	2,27 %	0,5000	5.509.836
BOCHGR	7,4800	0,27 %	0,0200	5.295.100
ΟΠΑΠ	19,0000	0,53 %	0,1000	4.810.662
ΜΠΕΛΑ	32,1600	0,69 %	0,2200	3.070.302

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0632	0,80 %	7.668.363	483,8χιλ.
ΕΥΡΩΒ	3,2000	1,98 %	4.067.797	12,99εκ.
ΑΛΦΑ	3,4920	0,20 %	3.341.319	11,64εκ.
ΠΕΙΡ	6,8440	0,23 %	1.343.320	9,18εκ.
AKTR	7,6800	-1,29 %	879.853	6,81εκ.
ΕΤΕ	11,9050	-0,46 %	859.908	10,29εκ.
BOCHGR	7,4800	0,27 %	705.423	5,30εκ.
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	700.031	289χιλ.
ΙΝΛΟΤ	1,2200	-0,33 %	477.095	582,1χιλ.
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	455.227	97.380

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0632	0,80 %	7.668.363	0,61 %
ΤΖΚΑ	1,3700	-1,44 %	16.262	0,53 %
AKTR	7,6800	-1,29 %	879.853	0,43 %
ΚΕΚΡ	2,2400	1,82 %	84.767	0,43 %
ΦΡΛΚ	4,4100	-4,85 %	196.873	0,39 %
ΚΥΡΙΟ	2,3000	1,32 %	25.589	0,34 %
ΕΧΑΕ	6,9700	0,29 %	203.122	0,34 %
ΦΑΙΣ	3,3950	3,82 %	143.482	0,31 %
EIS	1,2900	-0,15 %	48.160	0,31 %
ΠΡΔ	0,6000	5,26 %	64.375	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	64.375	8,77 %
ΚΕΚΡ	2,2400	1,82 %	84.767	7,73 %
ΑΤΕΚ	1,3500	0,00 %	1.708	7,41 %
ΚΑΡΕΛ	350,0000	6,71 %	827	7,32 %
ΦΑΙΣ	3,3950	3,82 %	143.482	6,57 %
ΑΚΡΙΤ	1,1250	4,17 %	1.225	6,48 %
ΠΡΟΦ	7,1500	1,56 %	25.203	5,68 %
ΦΡΛΚ	4,4100	-4,85 %	196.873	5,50 %
ΔΡΟΜΕ	0,3930	-0,51 %	12.026	5,06 %
ΛΑΝΑΚ	1,4100	0,00 %	118	4,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%