Συνεχης ενημερωση

Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)

3,9300 €

0,0100 (0,26%)

Άνοιγμα 3,9200
Υψηλό 4,0000
Χαμηλό 3,9000

Όγκος 6.487
Τζίρος 25.553 €
Πράξεις 27

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/4/2023	3,4000	-0,87%	3,4200	3,4200	3,3600	9.770	33.136,12
07/4/2023	3,4300	0,00%	3,4100	3,4300	3,3700	6.815	23.104,56
06/4/2023	3,4300	0,88%	3,4100	3,4300	3,3700	6.815	23.104,56
05/4/2023	3,4000	0,59%	3,3800	3,4000	3,3600	742	2.503,22
04/4/2023	3,3800	-0,59%	3,4000	3,4200	3,3800	9.320	31.668,67
03/4/2023	3,4000	1,19%	3,3800	3,4000	3,3500	18.170	61.415,31
31/3/2023	3,3600	-1,18%	3,4100	3,4200	3,3600	18.182	61.677,58
30/3/2023	3,4000	0,00%	3,4200	3,4300	3,3500	16.653	56.623,56
29/3/2023	3,4000	0,89%	3,3700	3,4300	3,3300	7.030	23.978,52
28/3/2023	3,3700	0,90%	3,3200	3,3700	3,3200	3.298	11.001,93
27/3/2023	3,3400	-1,76%	3,4000	3,4000	3,3400	11.697	39.327,99
24/3/2023	3,4000	0,00%	3,4100	3,4500	3,4000	9.188	31.339,80
23/3/2023	3,4000	0,00%	3,4000	3,4000	3,3900	7.262	24.689,26
22/3/2023	3,4000	0,59%	3,4000	3,4400	3,3800	9.431	32.101,75
21/3/2023	3,3800	1,81%	3,4000	3,4000	3,3400	9.895	33.309,84
20/3/2023	3,3200	-1,19%	3,3600	3,4000	3,3000	8.961	29.879,39
17/3/2023	3,3600	-0,30%	3,3700	3,4000	3,3000	14.959	50.298,71
16/3/2023	3,3700	0,00%	3,3800	3,4800	3,3500	9.762	32.928,66
15/3/2023	3,3700	-1,46%	3,4500	3,4500	3,3500	9.555	32.365,63
14/3/2023	3,4200	0,00%	3,3900	3,4500	3,3900	7.109	24.324,82
13/3/2023	3,4200	0,59%	3,3900	3,4200	3,3700	3.537	11.995,54
10/3/2023	3,4000	-2,02%	3,4700	3,4700	3,4000	8.707	29.728,66
09/3/2023	3,4700	0,58%	3,4200	3,5000	3,4200	2.109	7.282,99
08/3/2023	3,4500	-1,15%	3,5000	3,5000	3,4000	7.105	24.372,35
07/3/2023	3,4900	0,00%	3,4900	3,5100	3,4700	5.520	19.291,87
06/3/2023	3,4900	-2,79%	3,5200	3,6000	3,4800	7.060	24.728,82
03/3/2023	3,5900	0,84%	3,5700	3,6000	3,5200	6.769	24.228,13
02/3/2023	3,5600	1,14%	3,5100	3,5700	3,5000	3.060	10.828,59
01/3/2023	3,5200	-1,40%	3,5000	3,5800	3,5000	10.716	38.205,59
28/2/2023	3,5700	1,42%	3,5700	3,5700	3,5200	3.072	10.864,45
24/2/2023	3,5200	-1,95%	3,5900	3,5900	3,5200	1.462	5.177,24
23/2/2023	3,5900	0,56%	3,5900	3,5900	3,5700	230	822,70
22/2/2023	3,5700	-0,83%	3,5500	3,5900	3,5200	6.076	21.539,14
21/2/2023	3,6000	0,28%	3,5900	3,6000	3,4800	9.907	35.076,87
20/2/2023	3,5900	0,00%	3,5900	3,6000	3,5800	9.131	32.802,99
17/2/2023	3,5900	0,00%	3,5900	3,6000	3,5900	3.057	10.982,70
16/2/2023	3,5900	-0,28%	3,5500	3,6400	3,5500	4.685	16.838,18
15/2/2023	3,6000	0,56%	3,6400	3,6600	3,5600	14.140	50.738,89
14/2/2023	3,5800	-0,56%	3,5700	3,6000	3,5600	8.420	30.177,38
13/2/2023	3,6000	1,41%	3,5100	3,6400	3,4600	21.455	77.135,62
10/2/2023	3,5500	-0,56%	3,6000	3,6000	3,5100	17.941	63.540,63
09/2/2023	3,5700	-0,28%	3,5500	3,6100	3,5000	20.757	73.958,46
08/2/2023	3,5800	1,13%	3,5600	3,6000	3,5500	6.008	21.562,17
07/2/2023	3,5400	0,57%	3,5700	3,6000	3,5300	9.679	34.609,47
06/2/2023	3,5200	0,00%	3,6000	3,6000	3,5000	5.148	18.436,34
03/2/2023	3,5200	0,86%	3,4700	3,6000	3,4600	10.954	38.638,59
02/2/2023	3,4900	-1,13%	3,5500	3,5500	3,4900	8.190	28.711,99
01/2/2023	3,5300	-1,67%	3,5900	3,5900	3,4800	8.868	31.292,81
31/1/2023	3,5900	1,13%	3,6500	3,6500	3,5400	5.461	19.435,14
30/1/2023	3,5500	-0,84%	3,5800	3,6400	3,5200	4.535	16.166,98
27/1/2023	3,5800	0,56%	3,5600	3,6000	3,5300	9.517	33.935,82
26/1/2023	3,5600	0,00%	3,6000	3,6200	3,5500	4.333	15.546,48
25/1/2023	3,5600	0,85%	3,5300	3,6200	3,5200	4.647	16.459,93
24/1/2023	3,5300	0,57%	3,4800	3,5600	3,4800	7.049	24.855,97
23/1/2023	3,5100	0,29%	3,4800	3,5100	3,4300	8.055	27.978,08
20/1/2023	3,5000	0,57%	3,5000	3,5000	3,4900	365	1.276,50
19/1/2023	3,4800	-0,57%	3,4400	3,4800	3,3900	6.115	20.991,76
18/1/2023	3,5000	0,57%	3,4900	3,5200	3,4900	2.260	7.922,30
17/1/2023	3,4800	0,58%	3,4600	3,4800	3,4100	3.098	10.686,55
16/1/2023	3,4600	1,17%	3,4400	3,4600	3,4200	2.997	10.327,18
13/1/2023	3,4200	-0,87%	3,4400	3,4400	3,4000	2.453	8.362,24
12/1/2023	3,4500	0,58%	3,4200	3,4500	3,3700	5.208	17.775,20
11/1/2023	3,4300	0,29%	3,4400	3,4400	3,3800	1.592	5.440,16
10/1/2023	3,4200	-0,58%	3,4400	3,4400	3,4200	1.143	3.915,76
09/1/2023	3,4400	0,29%	3,4400	3,4500	3,4000	2.760	9.493,49
05/1/2023	3,4300	1,18%	3,3900	3,4300	3,3800	8.149	27.722,47
04/1/2023	3,3900	1,50%	3,3800	3,3900	3,3600	1.375	4.646,73
03/1/2023	3,3400	-1,47%	3,4400	3,4400	3,3200	22.956	76.788,08
02/1/2023	3,3900	2,73%	3,3700	3,3900	3,3400	5.668	19.069,13
30/12/2022	3,3000	-1,79%	3,4000	3,4500	3,3000	20.755	69.281,02
29/12/2022	3,3600	0,00%	3,3200	3,4100	3,3000	9.820	33.007,56
28/12/2022	3,3600	-0,88%	3,3800	3,4000	3,3500	11.608	39.009,59
27/12/2022	3,3900	0,00%	3,3800	3,4600	3,3800	2.390	8.184,40
23/12/2022	3,3900	-0,88%	3,4500	3,4700	3,3900	6.150	21.107,90
22/12/2022	3,4200	-0,87%	3,5100	3,5100	3,4100	2.919	9.976,21
21/12/2022	3,4500	1,47%	3,4000	3,5000	3,4000	1.352	4.612,07
20/12/2022	3,4000	-1,45%	3,3800	3,4500	3,3800	3.111	10.590,53
19/12/2022	3,4500	1,17%	3,4600	3,4700	3,4500	479	1.658,78
16/12/2022	3,4100	-1,16%	3,3800	3,4400	3,3800	5.333	18.215,97
15/12/2022	3,4500	0,00%	3,4500	3,4500	3,4500	102	351,90
14/12/2022	3,4500	-1,15%	3,4700	3,5100	3,4300	4.948	17.177,68
13/12/2022	3,4900	-0,29%	3,5100	3,5100	3,4500	5.339	18.569,18
12/12/2022	3,5000	-2,78%	3,5200	3,5700	3,5000	5.953	20.940,93
09/12/2022	3,6000	4,05%	3,4800	3,6000	3,4800	37.841	133.348,45
08/12/2022	3,4600	-0,29%	3,5000	3,5700	3,4600	3.664	12.706,32
07/12/2022	3,4700	0,00%	3,4900	3,4900	3,4500	4.450	15.423,00
06/12/2022	3,4700	-2,25%	3,4900	3,5300	3,4300	5.045	17.565,60
05/12/2022	3,5500	0,85%	3,5100	3,5500	3,4500	750	2.616,05
02/12/2022	3,5200	-0,85%	3,6300	3,6300	3,5200	1.854	6.588,65
01/12/2022	3,5500	-1,11%	3,5900	3,6200	3,5500	1.573	5.599,64
30/11/2022	3,5900	-0,55%	3,5300	3,6000	3,5300	875	3.135,24
29/11/2022	3,6100	2,56%	3,5100	3,6100	3,5000	4.175	14.836,90
28/11/2022	3,5200	0,00%	3,5300	3,5700	3,5000	2.872	10.116,14
25/11/2022	3,5200	-0,56%	3,5400	3,5800	3,5200	1.786	6.347,96
24/11/2022	3,5400	-0,28%	3,5600	3,5600	3,5000	10.277	36.140,11
23/11/2022	3,5500	0,00%	3,5100	3,5800	3,5100	975	3.462,11
22/11/2022	3,5500	0,28%	3,5200	3,5800	3,5000	8.759	30.889,55
21/11/2022	3,5400	0,00%	3,5200	3,5600	3,5200	624	2.214,34
18/11/2022	3,5400	-0,56%	3,5300	3,5500	3,5200	1.245	4.401,08
17/11/2022	3,5600	-0,28%	3,5100	3,5700	3,5000	1.677	5.907,04
16/11/2022	3,5700	-0,83%	3,5100	3,6000	3,5100	1.225	4.377,95
15/11/2022	3,6000	0,56%	3,5100	3,6000	3,5000	3.634	12.896,78
14/11/2022	3,5800	0,85%	3,5800	3,6000	3,5400	2.600	9.300,00
11/11/2022	3,5500	0,85%	3,5200	3,5500	3,4800	2.590	9.107,27
10/11/2022	3,5200	1,15%	3,4400	3,5200	3,4400	5.476	18.983,73
09/11/2022	3,4800	0,00%	3,4800	3,4900	3,4600	4.015	13.937,30
08/11/2022	3,4800	1,16%	3,4700	3,5200	3,4400	11.428	39.764,59
07/11/2022	3,4400	1,47%	3,4500	3,4500	3,3600	2.627	8.994,05
04/11/2022	3,3900	1,50%	3,3100	3,4100	3,2600	6.169	20.741,19
03/11/2022	3,3400	-1,18%	3,4200	3,4200	3,3000	9.575	31.869,48
02/11/2022	3,3800	0,00%	3,3700	3,4200	3,3600	1.453	4.911,88
01/11/2022	3,3800	0,00%	3,3700	3,4300	3,3500	4.420	14.982,72
31/10/2022	3,3800	-0,29%	3,3900	3,4000	3,3400	7.806	26.316,16
27/10/2022	3,3900	0,30%	3,3800	3,4100	3,3300	8.913	29.977,64
26/10/2022	3,3800	-0,59%	3,4000	3,4200	3,3400	12.779	42.943,20
25/10/2022	3,4000	-0,58%	3,4600	3,4600	3,3800	4.769	16.249,58
24/10/2022	3,4200	1,18%	3,3800	3,4200	3,3500	16.906	57.003,57
21/10/2022	3,3800	-0,59%	3,3900	3,4600	3,3600	14.478	49.059,21
20/10/2022	3,4000	-1,73%	3,4600	3,4900	3,3900	9.700	33.287,45
19/10/2022	3,4600	1,47%	3,4600	3,4900	3,4300	4.333	15.009,36
18/10/2022	3,4100	-1,16%	3,4700	3,4700	3,4100	8.642	29.575,44
17/10/2022	3,4500	-1,15%	3,5100	3,5100	3,4100	7.812	26.857,99
14/10/2022	3,4900	1,16%	3,4600	3,5000	3,4600	1.796	6.269,85
13/10/2022	3,4500	1,17%	3,4400	3,4700	3,4000	2.908	10.029,53
12/10/2022	3,4100	-0,87%	3,4500	3,4700	3,4100	2.154	7.380,37
11/10/2022	3,4400	0,00%	3,4700	3,4700	3,3900	4.591	15.663,56
10/10/2022	3,4400	0,00%	3,4200	3,4600	3,3900	8.610	29.514,61
07/10/2022	3,4400	-0,29%	3,5000	3,5000	3,4400	2.963	10.241,54
06/10/2022	3,4500	-0,58%	3,5000	3,5400	3,4500	9.803	34.143,70
05/10/2022	3,4700	-1,42%	3,5200	3,5200	3,4600	14.285	49.671,29
04/10/2022	3,5200	0,57%	3,5200	3,5400	3,4800	29.565	103.535,65
03/10/2022	3,5000	-0,28%	3,5500	3,5500	3,4400	19.937	69.446,38
30/9/2022	3,5100	-2,77%	3,6100	3,6100	3,4600	63.270	223.566,31
29/9/2022	3,6100	-9,98%	3,9900	3,9900	3,6100	99.790	369.968,25
28/9/2022	4,0100	12,64%	4,0000	4,1900	3,9000	10.345	41.021,61
27/9/2022	3,5600	-14,22%	3,5100	3,5700	3,5000	1.677	34.681,21
26/9/2022	4,1500	-0,48%	4,1400	4,2000	4,1400	1.771	7.346,97
23/9/2022	4,1700	-0,71%	4,1900	4,2100	4,1600	5.797	24.210,61
22/9/2022	4,2000	-1,41%	4,3100	4,3100	4,2000	4.321	18.178,39
21/9/2022	4,2600	-0,93%	4,3000	4,3400	4,2000	14.718	62.956,25
20/9/2022	4,3000	1,18%	4,2100	4,3000	4,1900	6.285	26.505,14
19/9/2022	4,2500	-0,23%	4,2200	4,2500	4,2100	3.289	13.889,11
16/9/2022	4,2600	0,00%	4,2200	4,2600	4,2100	2.854	12.072,79
15/9/2022	4,2600	0,95%	4,2500	4,3500	4,2400	5.460	23.493,94
14/9/2022	4,2200	-4,09%	4,2400	4,2400	4,2000	13.000	54.822,38
13/9/2022	4,4000	0,00%	4,4500	4,4500	4,3600	6.888	30.232,13
12/9/2022	4,4000	-0,45%	4,4200	4,4600	4,3900	25.933	114.295,37
09/9/2022	4,4200	0,23%	4,4100	4,4200	4,3500	6.095	26.798,58
08/9/2022	4,4100	2,32%	4,3800	4,4200	4,3500	4.561	20.094,18
07/9/2022	4,3100	-0,23%	4,3100	4,3500	4,2900	15.426	66.375,32
06/9/2022	4,3200	-1,59%	4,3900	4,3900	4,3100	549	2.369,13
05/9/2022	4,3900	0,69%	4,3500	4,4000	4,3000	3.701	16.070,19
02/9/2022	4,3600	0,23%	4,3900	4,3900	4,3200	1.234	5.371,42
01/9/2022	4,3500	-0,68%	4,3900	4,3900	4,3500	681	2.978,19
31/8/2022	4,3800	-0,23%	4,4600	4,4600	4,3800	2.153	9.430,24
30/8/2022	4,3900	1,15%	4,3900	4,4000	4,3200	4.046	17.528,99
29/8/2022	4,3400	0,23%	4,3000	4,3900	4,2700	2.219	9.567,91
26/8/2022	4,3300	0,23%	4,3200	4,3800	4,3200	2.861	12.389,04
25/8/2022	4,3200	-0,23%	4,3700	4,3700	4,3100	2.011	8.678,02
24/8/2022	4,3300	-0,46%	4,3600	4,3600	4,3000	3.405	14.675,25
23/8/2022	4,3500	1,40%	4,2700	4,3800	4,2700	3.841	16.552,65
22/8/2022	4,2900	-0,23%	4,3100	4,3100	4,2800	8.482	36.463,93
19/8/2022	4,3000	-0,92%	4,3700	4,3700	4,3000	4.566	19.659,20
18/8/2022	4,3400	-0,23%	4,3500	4,3500	4,3300	2.150	9.350,55
17/8/2022	4,3500	-0,46%	4,3600	4,3600	4,3500	2.990	13.017,00
16/8/2022	4,3700	-0,23%	4,3800	4,4200	4,3600	3.452	15.113,06
12/8/2022	4,3800	1,86%	4,2800	4,3800	4,2800	5.893	25.442,34
11/8/2022	4,3000	0,00%	4,3600	4,3600	4,2900	7.047	30.314,87
10/8/2022	4,3000	-0,23%	4,3000	4,3100	4,2600	4.674	20.057,20
09/8/2022	4,3100	0,94%	4,3000	4,3400	4,2700	1.272	5.466,41
08/8/2022	4,2700	0,00%	4,3500	4,3600	4,2600	3.223	13.814,35
05/8/2022	4,2700	-0,47%	4,2800	4,3800	4,2700	2.075	8.893,85
04/8/2022	4,2900	-0,23%	4,2800	4,3500	4,2800	1.457	6.255,05
03/8/2022	4,3000	0,00%	4,3000	4,3200	4,3000	2.342	10.089,74
02/8/2022	4,3000	-0,46%	4,4200	4,4200	4,3000	1.806	7.779,10
01/8/2022	4,3200	-1,37%	4,3100	4,4200	4,3000	160	690,72
29/7/2022	4,3800	1,15%	4,3500	4,4000	4,3500	4.500	19.711,68
28/7/2022	4,3300	0,46%	4,2800	4,3600	4,2500	3.942	17.036,02
27/7/2022	4,3100	0,23%	4,3000	4,3500	4,3000	1.137	4.896,85
26/7/2022	4,3000	1,18%	4,2600	4,3400	4,2600	688	2.945,30
25/7/2022	4,2500	-1,16%	4,3000	4,3000	4,2500	530	2.264,55
22/7/2022	4,3000	-0,92%	4,2600	4,3200	4,2500	2.460	10.531,04
21/7/2022	4,3400	-0,23%	4,2500	4,3400	4,2400	619	2.630,56
20/7/2022	4,3500	2,84%	4,3000	4,3600	4,3000	5.969	25.880,33
19/7/2022	4,2300	-1,86%	4,2600	4,2600	4,2200	2.812	11.898,80
18/7/2022	4,3100	1,17%	4,2700	4,3100	4,2700	930	3.999,10
15/7/2022	4,2600	-1,39%	4,2800	4,3000	4,2300	1.498	6.362,38
14/7/2022	4,3200	0,70%	4,2900	4,3400	4,2100	12.808	55.134,82
13/7/2022	4,2900	0,23%	4,2900	4,2900	4,2900	1.120	4.804,80
12/7/2022	4,2800	0,94%	4,2200	4,2900	4,2200	2.011	8.555,98
11/7/2022	4,2400	0,24%	4,2000	4,2700	4,1900	3.283	13.855,08
08/7/2022	4,2300	-0,94%	4,2300	4,2700	4,2300	2.000	8.464,32
07/7/2022	4,2700	1,43%	4,2500	4,2900	4,2200	733	3.130,42
06/7/2022	4,2100	-0,24%	4,2300	4,2600	4,1900	4.024	17.021,04
05/7/2022	4,2200	-2,99%	4,3000	4,3300	4,2200	1.184	5.039,59
04/7/2022	4,3500	3,08%	4,3700	4,3700	4,2000	3.242	13.632,28
01/7/2022	4,2200	-1,17%	4,3800	4,3800	4,2100	1.020	4.308,30
30/6/2022	4,2700	-2,29%	4,2200	4,3500	4,2200	649	2.767,95
29/6/2022	4,3700	2,34%	4,2400	4,3800	4,2000	3.596	15.310,81
28/6/2022	4,2700	-1,39%	4,3000	4,3100	4,2400	2.200	9.390,82
27/6/2022	4,3300	-0,69%	4,3300	4,3900	4,2400	1.578	6.786,79
24/6/2022	4,3600	0,46%	4,2700	4,3600	4,2700	209	908,52
23/6/2022	4,3400	1,88%	4,2900	4,3600	4,2900	6.164	26.552,40
22/6/2022	4,2600	-0,93%	4,2500	4,3000	4,2500	1.579	6.728,30
21/6/2022	4,3000	0,00%	4,2600	4,3000	4,2600	1.585	6.798,27
20/6/2022	4,3000	0,47%	4,3000	4,3000	4,2800	758	3.253,40
17/6/2022	4,2800	0,71%	4,2900	4,3000	4,2200	2.382	10.139,77
16/6/2022	4,2500	-0,23%	4,2600	4,3100	4,2000	5.407	22.977,59
15/6/2022	4,2600	-0,47%	4,2800	4,5200	4,2600	14.948	64.787,88
14/6/2022	4,2800	-1,83%	4,2800	4,3400	4,2300	10.365	44.206,28
10/6/2022	4,3600	-1,13%	4,3900	4,3900	4,3300	638	2.785,81
09/6/2022	4,4100	-1,56%	4,5600	4,5600	4,4000	1.181	5.217,20
08/6/2022	4,4800	0,45%	4,5600	4,5600	4,4800	2.708	12.206,25
07/6/2022	4,4600	-0,45%	4,4600	4,4800	4,4600	1.344	6.013,62
06/6/2022	4,4800	1,82%	4,4100	4,5200	4,4100	4.439	19.810,89
03/6/2022	4,4000	1,85%	4,3400	4,4100	4,3200	6.102	26.581,08
02/6/2022	4,3200	-1,59%	4,4300	4,4300	4,3000	3.664	16.013,74
01/6/2022	4,3900	0,92%	4,4200	4,4200	4,3200	3.632	15.831,32
31/5/2022	4,3500	-0,23%	4,3400	4,4000	4,3400	2.231	9.790,05
30/5/2022	4,3600	1,63%	4,3600	4,3600	4,2800	581	2.498,88
27/5/2022	4,2900	0,23%	4,3700	4,3700	4,2900	310	1.331,00
26/5/2022	4,2800	-0,47%	4,3000	4,3700	4,2600	2.632	11.363,70
25/5/2022	4,3000	1,42%	4,3100	4,3100	4,2400	1.192	5.111,54
24/5/2022	4,2400	0,47%	4,2200	4,2600	4,2200	1.552	6.586,63
23/5/2022	4,2200	-0,47%	4,2000	4,2700	4,2000	544	2.297,00
20/5/2022	4,2400	-0,70%	4,3300	4,3300	4,2000	1.691	7.168,29
19/5/2022	4,2700	-0,70%	4,3000	4,3000	4,1800	4.879	20.664,79
18/5/2022	4,3000	0,00%	4,4000	4,4000	4,2400	3.105	13.264,48
17/5/2022	4,3000	0,47%	4,3000	4,3900	4,2800	4.442	19.074,16
16/5/2022	4,2800	-2,06%	4,4000	4,4000	4,1800	4.483	19.081,72
13/5/2022	4,3700	2,34%	4,3700	4,3800	4,3700	182	795,44
12/5/2022	4,2700	-0,70%	4,3000	4,3000	4,2200	4.521	19.326,76
11/5/2022	4,3000	0,00%	4,3300	4,3600	4,2600	5.765	24.700,78
10/5/2022	4,3000	-1,15%	4,3500	4,3900	4,2400	5.478	23.755,67
09/5/2022	4,3500	-0,91%	4,3900	4,3900	4,2800	1.476	6.403,47
06/5/2022	4,3900	-1,35%	4,3500	4,4200	4,3400	3.661	16.001,11
05/5/2022	4,4500	0,23%	4,4400	4,4500	4,3400	2.810	12.385,98
04/5/2022	4,4400	1,14%	4,4400	4,5100	4,3500	3.991	17.701,29
03/5/2022	4,3900	-1,13%	4,3800	4,3900	4,3200	1.225	5.325,18
29/4/2022	4,4400	0,00%	4,5200	4,5200	4,3700	443	1.952,75
28/4/2022	4,4400	1,60%	4,4400	4,6000	4,3500	8.209	36.245,69
27/4/2022	4,3700	-1,35%	4,3500	4,4300	4,3400	951	4.171,05
26/4/2022	4,4300	-1,56%	4,4000	4,5000	4,4000	627	2.784,20
21/4/2022	4,5000	0,22%	4,4700	4,5000	4,4400	2.608	11.672,69
20/4/2022	4,4900	1,13%	4,4400	4,5000	4,3600	6.181	27.518,83
19/4/2022	4,4400	0,45%	4,4300	4,4800	4,3600	6.273	27.685,01
14/4/2022	4,4200	0,68%	4,4000	4,4400	4,4000	1.869	8.276,08
13/4/2022	4,3900	-0,90%	4,4000	4,4100	4,3500	811	3.555,69
12/4/2022	4,4300	-0,67%	4,4600	4,4600	4,3800	1.492	6.580,65
11/4/2022	4,4600	1,83%	4,4900	4,4900	4,4000	816	3.630,30
08/4/2022	4,3800	-1,13%	4,4900	4,5000	4,3700	1.727	7.604,71
07/4/2022	4,4300	0,23%	4,4000	4,4700	4,4000	1.640	7.252,47
06/4/2022	4,4200	-1,12%	4,4400	4,4400	4,3400	1.244	5.450,43
05/4/2022	4,4700	0,22%	4,4600	4,4700	4,3400	2.440	10.679,80
04/4/2022	4,4600	-0,45%	4,4600	4,4600	4,3500	2.742	12.138,12
01/4/2022	4,4800	4,19%	4,3400	4,5300	4,3200	20.627	91.589,10
31/3/2022	4,3000	0,23%	4,3300	4,3300	4,3000	2.610	11.259,64
30/3/2022	4,2900	-0,92%	4,3300	4,3500	4,2800	1.857	8.004,85
29/3/2022	4,3300	1,41%	4,2500	4,3300	4,2500	4.595	19.711,25
28/3/2022	4,2700	1,67%	4,2100	4,2900	4,2000	1.859	7.843,85
25/3/2022	4,2000	0,00%	4,2700	4,2700	4,2000	4.421	18.657,39
24/3/2022	4,2000	-1,18%	4,2700	4,2700	4,2000	4.421	18.657,39
23/3/2022	4,2500	0,00%	4,3100	4,3100	4,2500	2.790	11.923,30
22/3/2022	4,2500	0,71%	4,2700	4,3000	4,2300	2.185	9.335,21
21/3/2022	4,2200	-0,24%	4,2700	4,3000	4,2100	992	4.207,20
18/3/2022	4,2300	0,24%	4,2600	4,2700	4,2300	92	392,10
17/3/2022	4,2200	-1,17%	4,2700	4,3000	4,2200	2.879	12.344,45
16/3/2022	4,2700	2,64%	4,2300	4,2800	4,2200	11.255	47.829,84
15/3/2022	4,1600	-3,03%	4,1600	4,2300	4,1000	70.685	291.797,13
14/3/2022	4,2900	0,94%	4,2200	4,3200	4,2200	2.817	12.084,76
11/3/2022	4,2500	1,19%	4,2000	4,2500	4,1400	8.966	37.444,73
10/3/2022	4,2000	0,48%	4,2200	4,2300	4,1100	12.783	53.196,21
09/3/2022	4,1800	0,97%	4,2300	4,2700	4,1000	22.328	92.831,97
08/3/2022	4,1400	-3,72%	4,2500	4,2500	4,1400	26.948	112.925,15
04/3/2022	4,3000	-1,15%	4,3000	4,3000	4,1800	10.334	43.967,80
03/3/2022	4,3500	0,00%	4,4200	4,4300	4,3200	1.489	6.514,35
02/3/2022	4,3500	0,23%	4,2600	4,4000	4,2200	5.741	24.763,63
01/3/2022	4,3400	-0,23%	4,4500	4,4500	4,2900	9.853	42.582,39
28/2/2022	4,3500	-3,33%	4,5000	4,5000	4,3400	8.120	35.471,04
25/2/2022	4,5000	2,51%	4,4800	4,5400	4,4800	3.682	16.553,40
24/2/2022	4,3900	-3,94%	4,4500	4,5200	4,3300	22.894	100.552,15
23/2/2022	4,5700	0,44%	4,5400	4,5800	4,5000	1.842	8.386,46
22/2/2022	4,5500	0,66%	4,4500	4,5600	4,4000	7.045	31.638,77
21/2/2022	4,5200	0,00%	4,5000	4,5200	4,5000	3.789	17.092,90
18/2/2022	4,5200	0,22%	4,5300	4,5300	4,4800	1.242	5.610,44
17/2/2022	4,5100	0,00%	4,4600	4,5100	4,4400	4.012	17.884,28
16/2/2022	4,5100	0,89%	4,5200	4,5300	4,5000	1.240	5.596,90
15/2/2022	4,4700	0,45%	4,5000	4,5400	4,4600	8.942	40.145,52
14/2/2022	4,4500	-1,98%	4,4400	4,5300	4,4400	8.874	39.640,59
11/2/2022	4,5400	0,00%	4,5400	4,5900	4,5300	3.180	14.469,02
10/2/2022	4,5400	-0,44%	4,5300	4,6000	4,5300	4.167	19.017,41
09/2/2022	4,5600	-0,87%	4,6300	4,6400	4,5500	3.223	14.739,20
08/2/2022	4,6000	0,22%	4,5500	4,6000	4,5500	601	2.741,22
07/2/2022	4,5900	-0,65%	4,6300	4,6500	4,5000	6.629	30.284,26
04/2/2022	4,6200	-0,65%	4,6400	4,6400	4,5500	11.463	52.470,22
03/2/2022	4,6500	0,22%	4,6700	4,6700	4,6400	385	1.793,95
02/2/2022	4,6400	0,22%	4,6000	4,6400	4,5800	1.429	6.577,46
01/2/2022	4,6300	-0,22%	4,5900	4,6600	4,5700	12.986	59.691,44
31/1/2022	4,6400	0,00%	4,6200	4,6400	4,5600	1.846	8.499,01
28/1/2022	4,6400	0,00%	4,5700	4,6400	4,5700	2.114	9.700,24

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.%