Συνεχης ενημερωση

Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)

3,6500 €

0,0300 (0,83%)

Άνοιγμα 3,6500
Υψηλό 3,7100
Χαμηλό 3,6100

Όγκος 20.801
Τζίρος 75.935 €
Πράξεις 86

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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
27/1/2022	4,6400	0,00%	4,5500	4,6400	4,5500	10.149	46.542,36
26/1/2022	4,6400	0,87%	4,6000	4,6700	4,6000	3.281	15.204,63
25/1/2022	4,6000	-0,86%	4,6700	4,6700	4,5600	1.978	9.089,18
24/1/2022	4,6400	-0,85%	4,6600	4,6700	4,5600	2.059	9.522,05
21/1/2022	4,6800	0,86%	4,6400	4,6900	4,6000	3.056	14.165,04
20/1/2022	4,6400	-0,43%	4,7000	4,7300	4,6400	16.812	78.457,34
19/1/2022	4,6600	-1,48%	4,7600	4,7600	4,6500	12.253	57.747,01
18/1/2022	4,7300	-0,21%	4,7400	4,7500	4,6900	5.486	25.894,33
17/1/2022	4,7400	0,85%	4,7500	4,7500	4,7000	2.186	10.354,60
14/1/2022	4,7000	0,00%	4,7400	4,7400	4,6900	2.839	13.347,38
13/1/2022	4,7000	0,43%	4,6800	4,7500	4,6800	15.600	73.426,07
12/1/2022	4,6800	1,74%	4,6000	4,6800	4,6000	10.618	49.534,40
11/1/2022	4,6000	-0,86%	4,6800	4,7000	4,6000	66.680	308.347,34
10/1/2022	4,6400	-0,22%	4,6500	4,7000	4,6200	18.096	84.128,84
07/1/2022	4,6500	1,09%	4,5300	4,6500	4,5300	2.503	11.546,13
05/1/2022	4,6000	-1,08%	4,6500	4,6500	4,5500	4.750	21.888,53
04/1/2022	4,6500	0,00%	4,6400	4,6800	4,6400	2.827	13.190,01
03/1/2022	4,6500	0,00%	4,6500	4,6700	4,6100	397	1.845,49
31/12/2021	4,6500	0,22%	4,6500	4,6500	4,6500	314	1.460,10
30/12/2021	4,6400	2,20%	4,5500	4,6400	4,5500	645	2.965,08
29/12/2021	4,5400	-1,30%	4,6000	4,6900	4,5400	3.310	15.414,87
28/12/2021	4,6000	0,66%	4,6700	4,6700	4,5000	2.234	10.193,38
27/12/2021	4,5700	0,00%	4,5700	4,5900	4,5700	2.964	13.545,74
23/12/2021	4,5700	1,78%	4,5400	4,5800	4,5400	1.962	8.958,38
22/12/2021	4,4900	0,00%	4,5000	4,5400	4,4800	1.290	5.795,18
21/12/2021	4,4900	-0,88%	4,4700	4,5700	4,4700	2.315	10.559,80
20/12/2021	4,5300	-0,88%	4,5000	4,5400	4,4500	3.077	13.883,32
17/12/2021	4,5700	-1,30%	4,6000	4,6000	4,5500	360	1.644,56
16/12/2021	4,6300	1,31%	4,5700	4,6300	4,5700	2.005	9.268,12
15/12/2021	4,5700	0,00%	4,5500	4,5800	4,5500	1.433	6.544,98
14/12/2021	4,5700	-0,22%	4,5500	4,5700	4,4800	884	4.018,68
13/12/2021	4,5800	0,44%	4,5800	4,5800	4,5000	6.120	27.797,70
10/12/2021	4,5600	-0,22%	4,5500	4,5700	4,5500	1.732	7.901,10
09/12/2021	4,5700	-0,22%	4,5700	4,5900	4,5700	598	2.734,22
08/12/2021	4,5800	0,22%	4,5800	4,5900	4,5500	619	2.834,17
07/12/2021	4,5700	1,78%	4,5800	4,6000	4,5500	1.881	8.615,60
06/12/2021	4,4900	-0,44%	4,6100	4,6100	4,4800	2.510	11.304,70
03/12/2021	4,5100	-0,66%	4,5900	4,6000	4,4800	17.973	81.274,45
02/12/2021	4,5400	-2,16%	4,6500	4,6900	4,4400	7.792	35.607,92
01/12/2021	4,6400	0,65%	4,6200	4,6400	4,5800	2.132	9.840,86
30/11/2021	4,6100	0,44%	4,5900	4,6400	4,5800	891	4.100,28
29/11/2021	4,5900	2,46%	4,5900	4,6000	4,5600	2.806	12.849,70
26/11/2021	4,4800	-3,03%	4,5000	4,6200	4,4200	16.047	72.487,76
25/11/2021	4,6200	0,43%	4,6200	4,6500	4,5400	2.645	12.140,55
24/11/2021	4,6000	-0,43%	4,6200	4,6400	4,5300	1.362	6.254,98
23/11/2021	4,6200	-0,65%	4,6200	4,6600	4,5400	5.194	23.816,37
22/11/2021	4,6500	0,43%	4,6600	4,7100	4,6200	3.050	14.214,30
19/11/2021	4,6300	-0,43%	4,6900	4,6900	4,6200	1.774	8.240,25
18/11/2021	4,6500	-0,85%	4,6600	4,7200	4,6500	2.589	12.114,08
17/11/2021	4,6900	0,86%	4,6600	4,7300	4,6400	11.616	54.469,32
16/11/2021	4,6500	-1,06%	4,6300	4,7300	4,6300	2.454	11.464,78
15/11/2021	4,7000	1,29%	4,6100	4,7100	4,6100	1.650	7.684,47
12/11/2021	4,6400	-1,90%	4,6500	4,7100	4,6400	5.400	25.143,11
11/11/2021	4,7300	-0,63%	4,7600	4,7700	4,6100	10.296	48.132,58
10/11/2021	4,7600	0,00%	4,7800	4,7800	4,7000	1.332	6.279,06
09/11/2021	4,7600	-0,21%	4,7500	4,7600	4,7500	1.287	6.118,12
08/11/2021	4,7700	0,85%	4,7300	4,7700	4,6500	10.983	51.858,03
05/11/2021	4,7300	0,64%	4,7200	4,7700	4,6500	1.396	6.609,07
04/11/2021	4,7000	1,29%	4,6400	4,7000	4,6300	4.477	20.853,24
03/11/2021	4,6400	-3,33%	4,8000	4,8000	4,6200	26.330	125.074,28
02/11/2021	4,8000	-0,62%	4,8500	4,8500	4,7500	7.527	36.029,60
01/11/2021	4,8300	0,21%	4,8000	4,8700	4,7500	14.427	69.628,61
29/10/2021	4,8200	0,84%	4,7800	4,8200	4,7300	8.763	41.984,18
27/10/2021	4,7800	0,84%	4,7500	4,7900	4,7000	9.535	45.355,51
26/10/2021	4,7400	0,64%	4,8000	4,8000	4,7200	9.688	46.139,92
25/10/2021	4,7100	-0,84%	4,7600	4,7600	4,7100	3.822	18.049,08
22/10/2021	4,7500	0,00%	4,7800	4,7800	4,6800	7.925	37.574,03
21/10/2021	4,7500	0,64%	4,7000	4,7500	4,7000	5.488	25.948,62
20/10/2021	4,7200	1,94%	4,6800	4,7200	4,6300	39.210	183.071,44
19/10/2021	4,6300	-0,43%	4,7000	4,7000	4,6000	14.075	65.448,05
18/10/2021	4,6500	0,43%	4,6300	4,7000	4,6100	16.632	77.674,21
15/10/2021	4,6300	2,89%	4,5000	4,6800	4,4600	96.072	439.022,03
14/10/2021	4,5000	2,97%	4,4400	4,5000	4,4000	33.039	147.061,41
13/10/2021	4,3700	-0,46%	4,3900	4,4100	4,3700	11.522	50.530,06
12/10/2021	4,3900	-0,90%	4,3900	4,4600	4,3900	11.942	52.639,40
11/10/2021	4,4300	-1,12%	4,4800	4,5200	4,4300	6.433	28.662,98
08/10/2021	4,4800	0,00%	4,4500	4,6000	4,4500	19.092	85.914,92
07/10/2021	4,4800	1,82%	4,4200	4,6000	4,4000	17.437	78.190,89
06/10/2021	4,4000	-1,57%	4,4800	4,4900	4,4000	33.252	147.622,83
05/10/2021	4,4700	0,22%	4,5400	4,5700	4,4300	26.620	118.827,71
04/10/2021	4,4600	0,22%	4,5200	4,5200	4,4000	9.121	40.523,09
01/10/2021	4,4500	-1,55%	4,4700	4,4900	4,4300	8.273	36.826,26
30/9/2021	4,5200	0,22%	4,5300	4,5300	4,5100	1.730	7.827,46
29/9/2021	4,5100	0,22%	4,4800	4,5100	4,4400	4.086	18.285,59
28/9/2021	4,5000	1,12%	4,4600	4,5500	4,4300	3.695	16.448,95
27/9/2021	4,4500	-1,11%	4,5800	4,5800	4,4500	16.361	73.647,24
24/9/2021	4,5000	0,22%	4,5000	4,6200	4,4800	16.657	75.364,28
23/9/2021	4,4900	-1,97%	4,6500	4,6500	4,4500	1.550	7.092,80
22/9/2021	4,5800	0,88%	4,5400	4,5800	4,5000	2.658	12.044,35
21/9/2021	4,5400	0,00%	4,5800	4,5800	4,4800	12.743	57.421,65
20/9/2021	4,5400	-2,16%	4,4900	4,6200	4,4900	19.588	88.428,70
17/9/2021	4,6400	0,00%	4,6400	4,6900	4,5700	13.158	60.641,29
16/9/2021	4,6400	-0,85%	4,7100	4,7100	4,6300	1.403	6.512,93
15/9/2021	4,6800	-0,21%	4,6400	4,7000	4,6100	5.228	24.299,71
14/9/2021	4,6900	-0,64%	4,7700	4,7700	4,6500	1.670	7.812,30
13/9/2021	4,7200	0,43%	4,7400	4,7400	4,6200	9.244	43.153,09
10/9/2021	4,7000	-0,84%	4,7500	4,7500	4,6800	2.629	12.346,56
09/9/2021	4,7400	-0,63%	4,7000	4,7400	4,6800	3.796	17.818,79
08/9/2021	4,7700	-0,63%	4,6700	4,7700	4,6600	4.480	21.082,93
07/9/2021	4,8000	0,63%	4,8200	4,8300	4,7100	2.707	12.923,37
06/9/2021	4,7700	0,21%	4,8000	4,8400	4,6600	3.609	17.047,22
03/9/2021	4,7600	-0,63%	4,7500	4,7800	4,7000	7.450	35.233,20
02/9/2021	4,7900	0,00%	4,7600	4,8000	4,7500	2.720	12.965,82
01/9/2021	4,7900	0,21%	4,7800	4,8000	4,7200	4.053	19.356,99
31/8/2021	4,7800	-1,24%	4,8900	4,9000	4,7700	12.160	58.569,21
30/8/2021	4,8400	5,22%	4,6100	4,8800	4,6000	36.737	174.022,06
27/8/2021	4,6000	0,00%	4,6100	4,6100	4,5900	3.956	18.204,05
26/8/2021	4,6000	-0,43%	4,6300	4,6400	4,6000	5.201	24.044,95
25/8/2021	4,6200	0,43%	4,6100	4,6200	4,5800	4.551	20.966,93
24/8/2021	4,6000	1,55%	4,5600	4,6100	4,5500	7.113	32.573,12
23/8/2021	4,5300	0,89%	4,4300	4,5600	4,4300	4.217	18.982,42
20/8/2021	4,4900	0,90%	4,4500	4,4900	4,4000	11.228	49.917,39
19/8/2021	4,4500	-0,67%	4,4300	4,5000	4,4100	8.445	37.577,43
18/8/2021	4,4800	-0,44%	4,5000	4,5400	4,4500	14.651	65.747,85
17/8/2021	4,5000	0,00%	4,5800	4,6400	4,4800	19.345	87.721,92
16/8/2021	4,5000	0,00%	4,5000	4,5700	4,4900	7.970	35.935,95
13/8/2021	4,5000	-1,10%	4,5500	4,5900	4,4900	36.583	164.909,17
12/8/2021	4,5500	-0,87%	4,5800	4,5800	4,5500	6.230	28.488,80
11/8/2021	4,5900	0,22%	4,6000	4,6600	4,5800	969	4.452,46
10/8/2021	4,5800	-0,43%	4,6000	4,7000	4,5400	2.512	11.528,01
09/8/2021	4,6000	0,88%	4,5600	4,6200	4,5400	2.690	12.362,64
06/8/2021	4,5600	-1,94%	4,5800	4,5800	4,5600	1.587	7.260,56
05/8/2021	4,6500	1,09%	4,6700	4,6700	4,5600	753	3.487,83
04/8/2021	4,6000	0,88%	4,6000	4,6400	4,5500	4.903	22.603,88
03/8/2021	4,5600	0,66%	4,6000	4,6000	4,5600	2.620	12.037,10
02/8/2021	4,5300	-1,95%	4,6400	4,6400	4,5000	6.879	31.251,13
30/7/2021	4,6200	-0,22%	4,5800	4,6200	4,5800	921	4.218,58
29/7/2021	4,6300	1,09%	4,6400	4,6400	4,6000	750	3.470,48
28/7/2021	4,5800	-0,43%	4,5500	4,6000	4,5500	2.695	12.392,00
27/7/2021	4,6000	0,22%	4,5900	4,6000	4,5300	5.155	23.557,82
26/7/2021	4,5900	0,00%	4,5000	4,5900	4,5000	2.702	12.266,82
23/7/2021	4,5900	1,55%	4,5200	4,5900	4,5200	2.632	11.981,88
22/7/2021	4,5200	-0,22%	4,5800	4,5800	4,5000	8.051	36.436,42
21/7/2021	4,5300	-0,66%	4,5800	4,6000	4,5000	5.939	26.957,03
20/7/2021	4,5600	1,79%	4,4700	4,6000	4,4600	5.850	26.359,01
19/7/2021	4,4800	-2,82%	4,5500	4,6000	4,4800	7.855	35.529,16
16/7/2021	4,6100	0,22%	4,6200	4,6200	4,5800	3.134	14.415,82
15/7/2021	4,6000	0,22%	4,6000	4,6000	4,5500	3.769	17.306,13
14/7/2021	4,5900	0,00%	4,5800	4,6100	4,5800	961	4.409,08
13/7/2021	4,5900	-0,43%	4,6100	4,6700	4,5800	4.999	23.031,00
12/7/2021	4,6100	-1,91%	4,6500	4,6500	4,6100	2.050	9.497,00
09/7/2021	4,7000	1,73%	4,6200	4,7000	4,6000	4.893	22.632,00
08/7/2021	4,6200	-1,70%	4,7100	4,7100	4,6100	15.169	70.567,00
07/7/2021	4,7000	-1,26%	4,7600	4,7600	4,6700	5.847	27.500,00
06/7/2021	4,7600	-0,63%	4,7900	4,7900	4,6800	20.563	97.192,00
05/7/2021	4,7900	-0,21%	4,7600	4,7900	4,7500	923	4.400,00
02/7/2021	4,8000	-0,21%	4,7500	4,8300	4,7500	3.247	15.531,00
01/7/2021	4,8100	-0,21%	4,8900	4,9000	4,7500	6.606	31.933,00
30/6/2021	4,8200	-1,83%	4,9000	4,9200	4,8200	8.758	42.558,00
29/6/2021	4,9100	-0,81%	4,9600	5,0000	4,9000	4.044	19.897,00
28/6/2021	4,9500	-3,70%	5,1000	5,1000	4,9000	9.511	47.254,00
25/6/2021	5,1400	-1,15%	5,2200	5,2200	5,1400	9.610	49.757,00
24/6/2021	5,2000	0,00%	5,1600	5,2600	5,1400	16.320	84.991,00
23/6/2021	5,2000	-0,76%	5,2400	5,2400	5,1600	37.680	196.018,00
22/6/2021	5,2400	0,77%	5,2400	5,2400	5,2000	4.036	21.040,00
18/6/2021	5,2000	0,00%	5,2000	5,2000	5,1400	6.593	34.183,00
17/6/2021	5,2000	0,00%	5,2000	5,2200	5,1000	32.209	166.638,00
16/6/2021	5,2000	0,00%	5,1000	5,2000	5,1000	7.000	36.004,00
15/6/2021	5,2000	1,56%	5,1200	5,2600	5,0600	29.972	154.935,00
14/6/2021	5,1200	0,00%	5,1000	5,1600	5,1000	6.909	35.380,00
11/6/2021	5,1200	0,00%	5,0600	5,1400	5,0600	20.627	105.675,00
10/6/2021	5,1200	0,00%	5,1200	5,1200	5,1000	3.975	20.319,00
09/6/2021	5,1200	-0,78%	5,1600	5,1600	5,0400	19.270	98.081,00
08/6/2021	5,1600	0,78%	5,1600	5,2000	5,1000	11.385	58.560,00
07/6/2021	5,1200	2,40%	5,0000	5,1600	5,0000	78.768	398.330,00
04/6/2021	5,0000	0,00%	5,0000	5,0400	4,9900	17.110	85.549,00
03/6/2021	5,0000	0,60%	4,9800	5,0400	4,9800	45.150	226.801,00
02/6/2021	4,9700	-0,20%	4,9800	5,0600	4,9700	12.040	60.029,00
01/6/2021	4,9800	0,40%	5,0000	5,1000	4,9700	6.423	32.253,00
31/5/2021	4,9600	-0,80%	4,9000	5,0000	4,9000	300	1.493,00
28/5/2021	5,0000	1,83%	5,0000	5,0400	4,9700	5.595	27.892,00
27/5/2021	4,9100	-1,60%	4,9800	5,0000	4,9000	7.645	37.969,00
26/5/2021	4,9900	1,01%	4,9900	4,9900	4,9400	152	754,00
25/5/2021	4,9400	-0,80%	5,0000	5,0000	4,9000	6.980	34.821,00
24/5/2021	4,9800	0,00%	5,0000	5,0000	4,9600	1.257	6.259,00
21/5/2021	4,9800	-0,40%	4,9300	4,9900	4,8800	3.803	18.715,00
20/5/2021	5,0000	0,40%	4,7300	5,0000	4,7300	5.937	29.558,00
19/5/2021	4,9800	-0,40%	4,9200	4,9900	4,9000	5.939	29.409,00
18/5/2021	5,0000	-1,19%	5,0800	5,0800	5,0000	23.781	119.121,00
17/5/2021	5,0600	0,40%	5,0400	5,1400	5,0000	21.236	106.987,00
14/5/2021	5,0400	1,82%	4,9600	5,0800	4,9100	31.575	157.948,00
13/5/2021	4,9500	-0,60%	5,0000	5,0400	4,9400	12.630	62.899,00
12/5/2021	4,9800	0,00%	5,0000	5,0800	4,9800	30.348	152.063,00
11/5/2021	4,9800	-2,35%	5,1400	5,1400	4,9700	20.055	100.602,00
10/5/2021	5,1000	2,82%	5,0000	5,1400	5,0000	32.796	166.630,00
07/5/2021	4,9600	1,85%	4,8300	4,9600	4,8000	12.224	59.212,00
06/5/2021	4,8700	-1,02%	4,9200	4,9500	4,8100	8.935	43.814,00
05/5/2021	4,9200	0,41%	4,9000	5,0400	4,8500	34.513	170.980,00
29/4/2021	4,9000	-0,20%	4,8900	4,9500	4,8200	9.660	47.202,00
28/4/2021	4,9100	0,20%	5,0000	5,0000	4,9000	4.220	20.766,00
27/4/2021	4,9000	-1,01%	4,9800	5,0000	4,8500	12.723	62.727,00
26/4/2021	4,9500	1,43%	4,9200	5,0400	4,9200	21.167	105.663,00
23/4/2021	4,8800	0,62%	4,8400	4,9200	4,8100	31.868	154.976,00
22/4/2021	4,8500	2,75%	4,7000	4,8500	4,6500	11.334	54.318,00
21/4/2021	4,7200	-1,46%	4,7900	4,8400	4,7200	5.918	28.250,00
20/4/2021	4,7900	-0,21%	4,8000	4,8900	4,7200	9.611	46.480,00
19/4/2021	4,8000	-1,64%	4,7700	4,9000	4,7500	22.387	107.382,00
16/4/2021	4,8800	1,24%	4,8200	4,9900	4,8200	72.963	359.369,00
15/4/2021	4,8200	2,77%	4,6500	4,8300	4,6300	28.599	135.725,00
14/4/2021	4,6900	0,64%	4,6200	4,6900	4,6200	18.031	84.149,00
13/4/2021	4,6600	-0,43%	4,6600	4,7000	4,6500	4.753	22.177,00
12/4/2021	4,6800	0,00%	4,6500	4,7000	4,6500	7.709	36.048,00
09/4/2021	4,6800	-0,64%	4,7100	4,7100	4,6300	5.537	25.866,00
08/4/2021	4,7100	2,17%	4,5900	4,7500	4,5500	21.999	103.296,00
07/4/2021	4,6100	-0,22%	4,6200	4,6400	4,6000	3.150	14.541,00
06/4/2021	4,6200	0,00%	4,7000	4,7500	4,6200	5.695	26.548,00
01/4/2021	4,6200	0,87%	4,6400	4,6800	4,5800	10.871	50.376,00
31/3/2021	4,5800	-0,87%	4,5600	4,6000	4,5500	1.377	6.302,00
30/3/2021	4,6200	1,54%	4,5500	4,6600	4,5500	15.992	73.806,00
29/3/2021	4,5500	3,17%	4,4400	4,6300	4,4100	36.401	164.710,00
26/3/2021	4,4100	2,08%	4,3200	4,4500	4,3000	9.839	42.692,00
24/3/2021	4,3200	0,47%	4,3000	4,3800	4,2700	4.920	21.159,00
23/3/2021	4,3000	-0,69%	4,3000	4,4200	4,2800	7.104	30.590,00
22/3/2021	4,3300	0,00%	4,3300	4,3300	4,3300	55	238,00
19/3/2021	4,3300	-0,46%	4,3300	4,3800	4,3300	3.450	15.020,00
18/3/2021	4,3500	1,16%	4,3100	4,3500	4,3000	3.770	16.343,00
17/3/2021	4,3000	-1,83%	4,3800	4,3800	4,3000	5.243	22.685,00
16/3/2021	4,3800	1,86%	4,3000	4,3800	4,3000	4.768	20.689,00
12/3/2021	4,3000	-0,23%	4,3100	4,3500	4,3000	5.870	25.289,00
11/3/2021	4,3100	1,17%	4,2900	4,3700	4,2400	6.541	28.234,00
10/3/2021	4,2600	-0,47%	4,2800	4,3000	4,2200	1.217	5.187,00
09/3/2021	4,2800	0,94%	4,2900	4,2900	4,2000	6.336	26.813,00
08/3/2021	4,2400	0,47%	4,2500	4,2800	4,2200	1.300	5.514,00
05/3/2021	4,2200	-0,71%	4,2300	4,2300	4,1600	1.796	7.578,00
04/3/2021	4,2500	0,24%	4,2400	4,2700	4,2400	1.100	4.671,00
03/3/2021	4,2400	1,44%	4,1800	4,2500	4,1800	4.110	17.216,00
02/3/2021	4,1800	-0,48%	4,2400	4,2400	4,1800	4.526	19.008,00
01/3/2021	4,2000	0,24%	4,2200	4,2600	4,1800	3.800	16.027,00
26/2/2021	4,1900	0,48%	4,1900	4,2000	4,1700	1.856	7.777,00
25/2/2021	4,1700	-0,71%	4,1900	4,2000	4,1700	3.030	12.701,00
24/2/2021	4,2000	-0,47%	4,1400	4,2200	4,1200	2.860	11.854,00
23/2/2021	4,2200	-0,71%	4,1700	4,2300	4,1700	1.870	7.849,00
22/2/2021	4,2500	-0,23%	4,1400	4,2600	4,1400	1.715	7.201,00
19/2/2021	4,2600	1,67%	4,1600	4,2600	4,1600	1.606	6.741,00
18/2/2021	4,1900	-2,10%	4,2500	4,2900	4,1700	3.549	15.061,00
17/2/2021	4,2800	-1,38%	4,2400	4,3200	4,2400	3.292	14.054,00
16/2/2021	4,3400	1,17%	4,2900	4,3400	4,2500	1.930	8.286,00
15/2/2021	4,2900	1,42%	4,2500	4,3500	4,2500	5.749	24.845,00
12/2/2021	4,2300	0,95%	4,2200	4,2300	4,1300	7.213	30.272,00
11/2/2021	4,1900	0,96%	4,1500	4,1900	4,1300	2.546	10.578,00
10/2/2021	4,1500	0,24%	4,1800	4,1800	4,1200	2.593	10.732,00
09/2/2021	4,1400	-0,96%	4,2200	4,2200	4,1200	590	2.440,00
08/2/2021	4,1800	-0,24%	4,2000	4,2300	4,1800	1.110	4.675,00
05/2/2021	4,1900	0,24%	4,1000	4,1900	4,1000	4.010	16.684,00
04/2/2021	4,1800	0,97%	4,1000	4,1800	4,1000	5.850	24.414,00
03/2/2021	4,1400	0,73%	4,1200	4,1700	4,1200	1.275	5.293,00
02/2/2021	4,1100	0,24%	4,1300	4,2000	4,1000	2.475	10.238,00
01/2/2021	4,1000	-0,24%	4,1900	4,1900	4,1000	2.337	9.604,00
29/1/2021	4,1100	-1,67%	4,1900	4,2000	4,1100	1.756	7.295,00
28/1/2021	4,1800	1,21%	4,1000	4,1800	4,0900	5.880	24.246,00
27/1/2021	4,1300	-0,24%	4,1700	4,1800	4,1300	3.167	13.151,00
26/1/2021	4,1400	-0,24%	4,1900	4,2000	4,1400	4.652	19.332,00
25/1/2021	4,1500	-0,48%	4,2400	4,2400	4,1200	4.225	17.601,00
22/1/2021	4,1700	-0,71%	4,2100	4,2100	4,1200	10.068	41.832,00
21/1/2021	4,2000	-0,71%	4,2300	4,2600	4,2000	2.905	12.274,00
20/1/2021	4,2300	0,24%	4,1700	4,2300	4,1600	1.539	6.480,00
19/1/2021	4,2200	3,18%	4,1100	4,2200	4,0400	26.591	108.783,00
18/1/2021	4,0900	-1,68%	4,1500	4,1700	4,0200	23.994	98.082,00
15/1/2021	4,1600	-2,80%	4,2200	4,3000	4,1000	98.227	405.142,00
14/1/2021	4,2800	-1,38%	4,3500	4,3500	4,2800	3.491	14.969,00
13/1/2021	4,3400	1,17%	4,2900	4,3400	4,2900	2.000	8.596,00
12/1/2021	4,2900	-0,23%	4,3800	4,3800	4,2900	4.755	20.524,00
11/1/2021	4,3000	-1,83%	4,3800	4,4000	4,3000	2.295	10.027,00
08/1/2021	4,3800	-0,90%	4,4000	4,4200	4,3500	1.972	8.644,00
07/1/2021	4,4200	0,91%	4,3800	4,4400	4,3800	7.060	31.091,00
05/1/2021	4,3800	0,00%	4,4000	4,4000	4,3500	7.877	34.436,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%