Συνεχης ενημερωση

Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)

7,0000 €

0,0000 (0,00%)

Άνοιγμα 7,0000
Υψηλό 7,0400
Χαμηλό 6,9100

Όγκος 80.751
Τζίρος 562.171 €
Πράξεις 417

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/5/2023	6,5300	-3,97%	6,7900	6,8000	6,5300	75.423	499.309,52
30/5/2023	6,8000	-0,73%	6,8500	6,9000	6,6700	54.277	366.532,37
29/5/2023	6,8500	1,78%	6,7300	6,9300	6,7300	86.967	596.630,89
26/5/2023	6,7300	0,90%	6,7800	6,7800	6,6200	54.391	366.239,31
25/5/2023	6,6700	2,30%	6,5300	6,6700	6,5000	62.275	409.629,04
24/5/2023	6,5200	-1,21%	6,6000	6,6300	6,5000	43.246	282.898,41
23/5/2023	6,6000	2,01%	6,5600	6,6000	6,4100	72.754	476.057,19
22/5/2023	6,4700	5,03%	6,4400	6,4900	6,3500	98.037	631.611,99
19/5/2023	6,1600	0,33%	6,2000	6,2300	6,1000	49.258	302.422,72
18/5/2023	6,1400	0,00%	6,1400	6,3500	6,1000	82.347	510.861,68
17/5/2023	6,1400	-0,49%	6,1600	6,2200	6,0800	64.740	397.896,08
16/5/2023	6,1700	0,16%	6,2000	6,2000	6,0600	41.657	255.352,45
15/5/2023	6,1600	-2,07%	6,3700	6,3700	6,1200	48.404	299.334,03
12/5/2023	6,2900	0,48%	6,3800	6,3800	6,2000	33.951	211.975,39
11/5/2023	6,2600	-1,73%	6,3700	6,3700	6,2600	19.682	123.904,28
10/5/2023	6,3700	0,16%	6,3500	6,4100	6,3000	25.766	163.189,97
09/5/2023	6,3600	0,95%	6,2700	6,3700	6,2700	18.345	116.304,74
08/5/2023	6,3000	0,00%	6,3400	6,4600	6,2900	29.419	187.232,81
05/5/2023	6,3000	0,00%	6,2000	6,4500	6,2000	44.626	282.441,36
04/5/2023	6,3000	-0,16%	6,3100	6,3400	6,2000	30.353	189.978,89
03/5/2023	6,3100	-3,52%	6,3800	6,5500	6,3100	29.549	189.878,60
02/5/2023	6,5400	3,81%	6,3000	6,5400	6,1200	63.077	403.653,75
28/4/2023	6,3000	-1,56%	6,3300	6,3300	6,1100	101.255	629.660,08
27/4/2023	6,4000	-5,88%	6,7300	6,7300	6,3000	99.555	644.939,34
26/4/2023	6,8000	1,49%	6,5500	6,8700	6,5500	52.705	357.724,69
25/4/2023	6,7000	-0,89%	6,7200	6,7200	6,6400	14.326	95.677,84
24/4/2023	6,7600	-0,88%	6,8200	6,8600	6,6700	31.075	209.470,14
21/4/2023	6,8200	0,44%	6,7800	6,8300	6,6500	23.666	160.390,68
20/4/2023	6,7900	0,89%	6,7000	6,7900	6,6300	25.167	168.716,53
19/4/2023	6,7300	-1,46%	6,7100	6,7900	6,6900	28.511	192.049,77
18/4/2023	6,8300	0,44%	6,8000	6,8300	6,7200	25.718	174.590,62
13/4/2023	6,8000	1,04%	6,7700	6,8000	6,6500	25.477	171.943,59
12/4/2023	6,7300	0,60%	6,6500	6,7300	6,6000	28.026	186.967,77
11/4/2023	6,6900	-0,89%	6,7500	6,8000	6,6100	40.277	269.565,95
07/4/2023	6,7500	0,00%	6,7000	6,8300	6,7000	25.548	172.961,42
06/4/2023	6,7500	-1,03%	6,7000	6,8300	6,7000	25.548	172.961,42
05/4/2023	6,8200	0,74%	6,7400	6,8300	6,6500	37.941	256.395,81
04/4/2023	6,7700	0,45%	6,8700	6,9000	6,6800	58.923	398.337,15
03/4/2023	6,7400	3,69%	6,4500	6,8600	6,4500	46.720	313.749,43
31/3/2023	6,5000	-0,61%	6,4600	6,6400	6,4600	28.054	183.977,96
30/3/2023	6,5400	0,62%	6,5700	6,5900	6,4600	27.728	181.290,28
29/3/2023	6,5000	0,62%	6,4600	6,5400	6,3600	27.478	177.691,31
28/3/2023	6,4600	-1,97%	6,5600	6,5900	6,4000	35.438	229.697,39
27/3/2023	6,5900	-0,15%	6,6300	6,6400	6,5600	19.592	129.322,22
24/3/2023	6,6000	-1,49%	6,6600	6,6900	6,5700	25.909	171.406,07
23/3/2023	6,7000	1,06%	6,6600	6,7100	6,6000	20.455	136.251,58
22/3/2023	6,6300	-1,63%	6,7500	6,7800	6,6200	30.599	204.604,76
21/3/2023	6,7400	0,75%	6,7100	6,7700	6,6500	67.886	453.296,65
20/3/2023	6,6900	-2,48%	6,6600	6,8400	6,6600	35.362	237.828,16
17/3/2023	6,8600	1,63%	6,6700	6,8600	6,6700	76.775	522.790,37
16/3/2023	6,7500	1,20%	6,7800	6,8600	6,6500	46.655	314.330,72
15/3/2023	6,6700	-2,91%	6,8800	6,8800	6,6100	61.794	413.791,80
14/3/2023	6,8700	3,15%	6,7300	6,8700	6,6200	31.627	213.950,38
13/3/2023	6,6600	-1,19%	6,6100	6,7300	6,5800	47.532	315.550,88
10/3/2023	6,7400	-0,88%	6,7600	6,8000	6,6100	45.461	304.600,51
09/3/2023	6,8000	0,00%	6,9400	6,9400	6,7900	24.271	166.310,45
08/3/2023	6,8000	-1,16%	6,8000	6,9200	6,8000	19.390	132.417,15
07/3/2023	6,8800	1,78%	6,8800	6,9500	6,7400	41.959	287.293,60
06/3/2023	6,7600	-2,87%	7,0300	7,0300	6,7600	39.648	272.237,99
03/3/2023	6,9600	-1,42%	7,0700	7,0900	6,9600	23.756	166.885,77
02/3/2023	7,0600	0,43%	7,1300	7,1300	6,9100	44.204	308.733,09
01/3/2023	7,0300	-0,85%	7,1000	7,1700	7,0200	37.613	266.034,13
28/2/2023	7,0900	-1,53%	7,2200	7,2200	7,0200	160.335	1.135.476,77
24/2/2023	7,2000	0,56%	7,0900	7,2000	7,0900	22.405	160.775,59
23/2/2023	7,1600	0,14%	7,1100	7,1900	7,0700	31.170	222.501,80
22/2/2023	7,1500	-0,14%	7,1900	7,2200	7,0800	35.987	256.959,98
21/2/2023	7,1600	-1,65%	7,2800	7,2800	7,1500	50.176	360.991,14
20/2/2023	7,2800	0,97%	7,2300	7,3100	7,2300	54.210	394.447,53
17/2/2023	7,2100	-0,28%	7,1900	7,2600	7,1500	36.045	260.195,97
16/2/2023	7,2300	0,14%	7,2300	7,2900	7,1500	26.296	190.011,13
15/2/2023	7,2200	-0,82%	7,2400	7,3100	7,1000	55.741	399.842,11
14/2/2023	7,2800	-0,14%	7,3000	7,3000	7,1800	29.926	216.640,76
13/2/2023	7,2900	0,97%	7,1300	7,3300	7,1300	53.981	391.248,38
10/2/2023	7,2200	-1,10%	7,3000	7,3400	7,0900	45.008	323.399,75
09/2/2023	7,3000	-0,14%	7,3000	7,3300	7,1900	104.152	757.971,05
08/2/2023	7,3100	0,83%	7,2100	7,3400	7,2100	85.970	625.260,16
07/2/2023	7,2500	0,83%	7,1200	7,2500	7,0900	63.398	456.303,90
06/2/2023	7,1900	-0,14%	7,1800	7,2500	7,0700	40.380	289.298,09
03/2/2023	7,2000	0,84%	7,0600	7,2400	7,0600	126.750	908.828,81
02/2/2023	7,1400	0,85%	7,0800	7,2500	7,0800	82.918	594.242,53
01/2/2023	7,0800	1,14%	7,0900	7,1600	7,0400	110.556	785.338,74
31/1/2023	7,0000	0,00%	7,0400	7,1100	6,9200	94.140	661.545,14
30/1/2023	7,0000	0,14%	6,9900	7,0600	6,9500	68.233	477.307,51
27/1/2023	6,9900	2,04%	6,8500	6,9900	6,8500	37.523	259.978,37
26/1/2023	6,8500	0,88%	6,7500	6,9700	6,7500	73.628	507.952,75
25/1/2023	6,7900	0,44%	6,7500	6,8500	6,7400	20.114	136.606,24
24/1/2023	6,7600	0,15%	6,8000	6,8600	6,7600	45.615	310.416,85
23/1/2023	6,7500	1,96%	6,7000	6,8300	6,7000	54.123	366.701,11
20/1/2023	6,6200	-0,60%	6,7000	6,7200	6,6000	34.229	227.239,44
19/1/2023	6,6600	-1,48%	6,7500	6,7900	6,6400	72.994	489.617,97
18/1/2023	6,7600	0,30%	6,7700	6,8300	6,7000	192.069	1.297.791,73
17/1/2023	6,7400	-0,44%	6,7800	6,8400	6,7200	76.414	517.882,33
16/1/2023	6,7700	1,35%	6,6800	6,7900	6,6800	77.819	523.771,10
13/1/2023	6,6800	0,45%	6,6600	6,7200	6,5700	54.001	357.966,65
12/1/2023	6,6500	-0,30%	6,6400	6,7000	6,5800	43.665	289.558,87
11/1/2023	6,6700	0,00%	6,7600	6,7600	6,6100	38.787	258.903,93
10/1/2023	6,6700	-0,30%	6,6900	6,7300	6,6400	92.427	616.598,25
09/1/2023	6,6900	-1,33%	6,7800	6,8100	6,6500	50.314	337.993,99
05/1/2023	6,7800	-1,17%	6,8600	6,8600	6,7700	25.468	172.808,45
04/1/2023	6,8600	0,29%	6,8400	6,8600	6,7800	14.155	96.525,25
03/1/2023	6,8400	-0,29%	6,8800	6,9000	6,8100	18.134	124.365,92
02/1/2023	6,8600	0,88%	6,7900	6,8700	6,7600	18.030	122.582,86
30/12/2022	6,8000	3,50%	6,6600	6,8000	6,6300	15.445	103.662,21
29/12/2022	6,5700	-1,35%	6,6200	6,6500	6,5700	30.923	203.935,95
28/12/2022	6,6600	-0,15%	6,6900	6,7000	6,6200	12.643	84.220,32
27/12/2022	6,6700	-0,45%	6,6400	6,6900	6,5900	12.734	84.744,74
23/12/2022	6,7000	1,06%	6,6100	6,7000	6,5700	26.366	175.364,27
22/12/2022	6,6300	1,07%	6,6100	6,6300	6,5500	18.779	124.008,40
21/12/2022	6,5600	-0,15%	6,6900	6,7000	6,5000	58.520	385.232,55
20/12/2022	6,5700	-1,79%	6,5700	6,7300	6,5600	28.497	189.133,67
19/12/2022	6,6900	1,98%	6,5600	6,6900	6,5600	20.497	136.236,58
16/12/2022	6,5600	-2,53%	6,7300	6,7300	6,5600	112.261	742.946,77
15/12/2022	6,7300	-0,88%	6,7500	6,8100	6,6700	45.259	304.690,07
14/12/2022	6,7900	-0,29%	6,7900	6,9000	6,7600	21.362	145.530,21
13/12/2022	6,8100	-0,29%	6,8300	6,9200	6,7900	71.916	490.248,12
12/12/2022	6,8300	-1,01%	6,8800	6,9700	6,8300	33.388	229.762,58
09/12/2022	6,9000	-0,72%	6,9300	6,9600	6,8900	41.017	284.005,90
08/12/2022	6,9500	0,58%	6,9500	6,9800	6,9100	58.674	408.411,95
07/12/2022	6,9100	-0,29%	6,9000	6,9600	6,8900	30.106	208.191,72
06/12/2022	6,9300	-0,14%	6,9500	6,9800	6,9100	65.243	454.640,99
05/12/2022	6,9400	0,58%	6,9000	6,9700	6,9000	32.708	227.009,33
02/12/2022	6,9000	-2,40%	7,0900	7,0900	6,9000	57.405	399.634,24
01/12/2022	7,0700	0,28%	7,0400	7,1200	6,9800	43.479	305.106,88
30/11/2022	7,0500	0,14%	7,0700	7,0900	6,9700	29.730	208.779,94
29/11/2022	7,0400	1,15%	7,0300	7,0400	6,9800	37.128	260.172,35
28/11/2022	6,9600	-1,42%	7,0500	7,0700	6,9600	30.834	216.090,05
25/11/2022	7,0600	0,43%	7,0700	7,0800	7,0400	21.425	151.168,71
24/11/2022	7,0300	0,00%	7,0500	7,1000	7,0200	31.318	220.855,59
23/11/2022	7,0300	-0,85%	7,0600	7,0900	7,0000	30.040	211.380,05
22/11/2022	7,0900	1,29%	7,0200	7,0900	6,9800	31.790	224.076,15
21/11/2022	7,0000	-0,14%	7,1000	7,1000	7,0000	20.135	141.528,88
18/11/2022	7,0100	-0,28%	7,0300	7,1200	7,0100	53.130	374.981,34
17/11/2022	7,0300	-0,99%	7,1000	7,1900	7,0000	57.992	409.357,62
16/11/2022	7,1000	-0,42%	7,1300	7,1800	7,0500	2.065.410	14.665.601,58
15/11/2022	7,1300	0,00%	7,0900	7,1400	7,0400	29.803	211.849,16
14/11/2022	7,1300	-0,28%	7,1800	7,1800	7,0200	45.044	318.972,82
11/11/2022	7,1500	-0,14%	7,2000	7,2000	7,0900	46.369	330.148,02
10/11/2022	7,1600	0,85%	7,0300	7,1600	7,0100	39.969	283.905,21
09/11/2022	7,1000	0,14%	7,0300	7,2900	7,0300	107.430	766.097,86
08/11/2022	7,0900	0,14%	7,1300	7,1400	6,9900	53.179	374.800,99
07/11/2022	7,0800	-0,28%	7,1300	7,1400	7,0700	17.687	125.482,88
04/11/2022	7,1000	1,43%	7,0000	7,1000	7,0000	48.321	339.847,92
03/11/2022	7,0000	-1,96%	7,1300	7,1700	7,0000	45.811	322.897,80
02/11/2022	7,1400	-1,79%	7,3000	7,3000	7,0900	25.518	182.268,75
01/11/2022	7,2700	0,97%	7,1200	7,2700	7,1200	73.807	533.033,77
31/10/2022	7,2000	4,96%	6,9500	7,2000	6,8600	76.194	540.330,71
27/10/2022	6,8600	-1,72%	6,9700	6,9800	6,8400	73.878	510.124,82
26/10/2022	6,9800	-0,29%	7,0000	7,0000	6,9600	42.225	295.198,84
25/10/2022	7,0000	-1,13%	7,1000	7,1000	6,9800	59.334	416.723,86
24/10/2022	7,0800	1,14%	7,0800	7,1400	7,0500	86.230	610.235,26
21/10/2022	7,0000	-2,78%	7,1900	7,2200	7,0000	182.617	1.287.318,93
20/10/2022	7,2000	-1,23%	7,1800	7,2800	7,1800	22.100	159.603,40
19/10/2022	7,2900	0,28%	7,2900	7,3500	7,2000	28.031	203.896,16
18/10/2022	7,2700	-0,41%	7,3600	7,4100	7,1700	81.482	588.898,12
17/10/2022	7,3000	-0,27%	7,3000	7,3600	7,2700	2.020.870	14.752.651,86
14/10/2022	7,3200	0,69%	7,2700	7,3600	7,1800	75.831	553.995,97
13/10/2022	7,2700	3,27%	7,0600	7,2700	7,0500	77.942	558.442,71
12/10/2022	7,0400	0,57%	7,0000	7,1500	7,0000	78.402	552.681,41
11/10/2022	7,0000	-1,55%	7,1000	7,1400	7,0000	79.250	556.717,51
10/10/2022	7,1100	-1,93%	7,2900	7,2900	7,1000	16.759	119.656,33
07/10/2022	7,2500	-0,14%	7,2900	7,3000	7,1500	75.777	549.119,14
06/10/2022	7,2600	-1,09%	7,3300	7,3300	7,1600	25.410	184.159,51
05/10/2022	7,3400	1,24%	7,2600	7,3400	7,1800	73.512	537.079,08
04/10/2022	7,2500	0,42%	7,1800	7,2800	7,1800	18.379	133.306,66
03/10/2022	7,2200	0,70%	7,0800	7,2200	7,0700	76.662	551.510,12
30/9/2022	7,1700	-0,14%	7,1700	7,2000	7,0900	77.758	556.873,87
29/9/2022	7,1800	-1,37%	7,1400	7,2400	7,1100	77.073	553.645,11
28/9/2022	7,2800	-0,27%	7,2700	7,2800	7,1100	77.954	566.089,68
27/9/2022	7,3000	0,14%	7,2900	7,3800	7,2500	77.300	564.826,60
26/9/2022	7,2900	-1,88%	7,3000	7,3900	7,1500	25.074	181.331,06
23/9/2022	7,4300	0,41%	7,3700	7,5000	7,2500	30.003	221.297,03
22/9/2022	7,4000	-1,07%	7,4800	7,6000	7,4000	73.939	549.214,07
21/9/2022	7,4800	0,00%	7,3600	7,4800	7,3600	20.342	150.825,70
20/9/2022	7,4800	-0,80%	7,5400	7,6000	7,3700	73.019	545.131,41
19/9/2022	7,5400	-0,13%	7,5500	7,5900	7,4800	13.227	99.720,17
16/9/2022	7,5500	-3,08%	7,6600	7,8300	7,5500	636.678	4.827.717,66
15/9/2022	7,7900	1,56%	7,6700	7,8500	7,6200	150.822	1.173.581,12
14/9/2022	7,6700	0,13%	7,6600	7,7000	7,5300	81.729	623.875,45
13/9/2022	7,6600	1,06%	7,5800	7,6700	7,5000	71.366	544.386,78
12/9/2022	7,5800	1,61%	7,4600	7,5900	7,4400	36.445	274.651,49
09/9/2022	7,4600	-0,27%	7,4800	7,5700	7,4200	72.555	543.547,86
08/9/2022	7,4800	1,08%	7,4000	7,4800	7,3800	73.253	546.554,97
07/9/2022	7,4000	0,14%	7,3400	7,4300	7,3300	75.181	555.600,45
06/9/2022	7,3900	-0,14%	7,4000	7,5000	7,3400	12.032	88.863,03
05/9/2022	7,4000	-4,64%	7,3600	7,4900	7,3600	54.033	399.730,80
02/9/2022	7,7600	-1,15%	7,8200	7,8300	7,7400	68.385	531.727,45
01/9/2022	7,8500	0,64%	7,8400	8,0500	7,8100	67.710	531.769,89
31/8/2022	7,8000	-0,64%	7,8500	7,9000	7,6400	73.356	573.082,57
30/8/2022	7,8500	0,13%	7,9300	7,9700	7,6400	69.272	542.909,36
29/8/2022	7,8400	-0,51%	7,7600	7,9000	7,7400	67.493	527.550,45
26/8/2022	7,8800	-0,88%	7,9500	7,9900	7,8400	11.901	94.129,01
25/8/2022	7,9500	0,38%	7,9400	8,0000	7,8300	67.851	539.263,90
24/8/2022	7,9200	0,25%	7,8800	8,0000	7,8700	67.187	532.153,89
23/8/2022	7,9000	-1,25%	8,0200	8,0700	7,8600	66.387	526.655,73
22/8/2022	8,0000	1,27%	7,8400	8,0000	7,8300	68.462	544.484,87
19/8/2022	7,9000	-0,75%	7,9800	8,0100	7,8500	73.188	580.755,26
18/8/2022	7,9600	0,25%	7,8800	8,0000	7,8800	27.585	219.776,30
17/8/2022	7,9400	-0,75%	7,9700	8,0000	7,8700	23.480	186.689,92
16/8/2022	8,0000	0,25%	7,8700	8,0100	7,8700	65.297	521.057,08
12/8/2022	7,9800	0,25%	7,8700	8,0100	7,8700	27.471	218.901,68
11/8/2022	7,9600	-0,50%	8,0000	8,0000	7,8600	18.035	143.361,06
10/8/2022	8,0000	2,56%	7,7100	8,0200	7,7100	90.881	724.683,31
09/8/2022	7,8000	0,52%	7,7600	7,9000	7,7000	34.694	271.198,13
08/8/2022	7,7600	0,26%	7,6500	7,9200	7,5000	67.126	521.249,51
05/8/2022	7,7400	1,31%	7,6400	7,7500	7,6100	39.918	306.211,61
04/8/2022	7,6400	-2,92%	7,8000	7,8100	7,6300	74.321	572.475,71
03/8/2022	7,8700	-2,24%	7,9900	7,9900	7,8500	85.411	672.692,12
02/8/2022	8,0500	0,00%	8,0500	8,0500	7,7800	89.487	713.505,10
01/8/2022	8,0500	0,63%	8,0000	8,0500	7,8600	65.797	527.356,82
29/7/2022	8,0000	1,65%	7,8900	8,0000	7,8300	110.063	871.951,68
28/7/2022	7,8700	1,42%	7,7600	7,8800	7,7000	83.005	650.340,93
27/7/2022	7,7600	0,52%	7,6900	7,7600	7,6700	71.499	552.210,47
26/7/2022	7,7200	0,26%	7,5600	7,7700	7,5600	80.293	617.516,72
25/7/2022	7,7000	1,45%	7,7700	7,7700	7,6000	82.434	632.326,00
22/7/2022	7,5900	1,88%	7,3000	7,6600	7,3000	81.143	614.483,11
21/7/2022	7,4500	0,13%	7,4100	7,4600	7,2800	78.542	576.672,73
20/7/2022	7,4400	1,09%	7,3600	7,4400	7,3600	70.192	520.590,67
19/7/2022	7,3600	0,14%	7,2800	7,3800	7,2700	15.413	112.806,88
18/7/2022	7,3500	-0,54%	7,4500	7,4500	7,2700	12.423	91.163,42
15/7/2022	7,3900	-0,14%	7,4000	7,4500	7,2800	31.831	234.624,42
14/7/2022	7,4000	2,07%	7,2400	7,4000	7,1800	73.599	541.213,34
13/7/2022	7,2500	-0,14%	7,2600	7,3800	7,2200	16.953	123.533,63
12/7/2022	7,2600	0,97%	7,1500	7,3400	7,1500	11.924	86.553,45
11/7/2022	7,1900	-0,14%	7,0800	7,3700	7,0800	76.257	552.659,69
08/7/2022	7,2000	0,00%	7,2800	7,3500	7,1700	78.949	569.884,73
07/7/2022	7,2000	2,86%	7,0900	7,3300	7,0900	73.099	528.685,22
06/7/2022	7,0000	0,00%	7,1800	7,2000	7,0000	76.676	539.655,43
05/7/2022	7,0000	-3,31%	7,1300	7,2800	7,0000	75.636	532.339,70
04/7/2022	7,2400	1,97%	7,1000	7,2400	6,9800	72.084	516.246,81
01/7/2022	7,1000	-0,70%	7,1400	7,2700	7,0600	90.141	642.035,34
30/6/2022	7,1500	-2,05%	7,2300	7,3000	7,1500	71.653	515.876,89
29/6/2022	7,3000	1,39%	7,1200	7,3000	7,0700	99.300	712.998,89
28/6/2022	7,2000	-3,49%	7,2900	7,3800	7,1100	170.827	1.229.611,63
27/6/2022	7,4600	-1,71%	7,5900	7,5900	7,3000	86.949	644.411,51
24/6/2022	7,5900	-0,52%	7,6000	7,7000	7,5900	25.015	190.936,32
23/6/2022	7,6300	0,26%	7,5600	7,7100	7,5600	22.122	169.234,73
22/6/2022	7,6100	0,53%	7,5500	7,6500	7,5000	23.701	179.776,05
21/6/2022	7,5700	-0,39%	7,6900	7,7400	7,5700	36.046	275.157,89
20/6/2022	7,6000	0,00%	7,5000	7,9400	7,5000	17.467	133.910,51
17/6/2022	7,6000	0,13%	7,5900	7,7800	7,5000	57.683	442.373,44
16/6/2022	7,5900	-0,13%	7,5000	7,5900	7,4400	47.986	361.574,68
15/6/2022	7,6000	-1,30%	7,7000	7,8200	7,5500	43.807	335.105,44
14/6/2022	7,7000	-0,90%	7,6200	7,8600	7,4100	112.618	858.994,93
10/6/2022	7,7700	-2,63%	7,9800	7,9800	7,7100	62.649	486.859,02
09/6/2022	7,9800	1,66%	7,7500	8,0000	7,7500	209.524	1.660.087,21
08/6/2022	7,8500	2,21%	7,6800	7,9400	7,6200	253.017	1.983.439,08
07/6/2022	7,6800	-1,29%	7,7000	7,7800	7,6800	30.628	236.132,15
06/6/2022	7,7800	-1,52%	7,8100	7,9200	7,7200	61.876	482.718,16
03/6/2022	7,9000	4,08%	7,5900	7,9500	7,5800	296.587	2.323.776,62
02/6/2022	7,5900	3,97%	7,3800	7,5900	7,3500	260.120	1.950.151,36
01/6/2022	7,3000	2,82%	7,1700	7,3000	7,1000	118.039	855.921,88
31/5/2022	7,1000	-0,28%	7,1200	7,2400	7,1000	235.036	1.678.011,86
30/5/2022	7,1200	0,56%	7,1400	7,1400	6,9600	231.653	1.635.074,55
27/5/2022	7,0800	0,43%	7,0500	7,1400	7,0200	17.826	125.803,66
26/5/2022	7,0500	0,00%	7,0000	7,0900	7,0000	50.679	356.351,02
25/5/2022	7,0500	0,71%	7,0400	7,1700	6,9400	69.168	486.896,53
24/5/2022	7,0000	-0,71%	6,9700	7,0900	6,9700	16.712	117.432,89
23/5/2022	7,0500	0,57%	6,9800	7,0800	6,9800	17.197	120.876,28
20/5/2022	7,0100	-0,28%	7,0700	7,1100	7,0100	16.909	119.739,17
19/5/2022	7,0300	-1,68%	6,9300	7,0900	6,9300	72.541	508.611,29
18/5/2022	7,1500	0,70%	6,9600	7,1600	6,9600	121.948	867.288,99
17/5/2022	7,1000	0,71%	6,9500	7,1500	6,9500	60.852	431.313,51
16/5/2022	7,0500	-0,56%	7,0900	7,1300	6,9500	36.903	259.182,77
13/5/2022	7,0900	-0,14%	7,1900	7,1900	7,0300	20.299	143.795,46
12/5/2022	7,1000	0,00%	6,9300	7,1500	6,9100	66.231	466.504,35
11/5/2022	7,1000	0,14%	7,1600	7,1600	7,0300	87.895	623.520,31
10/5/2022	7,0900	1,29%	6,8600	7,1900	6,8600	71.214	504.312,45
09/5/2022	7,0000	0,00%	6,9600	7,1100	6,7400	68.597	476.057,73
06/5/2022	7,0000	-2,10%	6,9300	7,1400	6,9300	108.576	766.139,02
05/5/2022	7,1500	0,85%	7,1500	7,1900	7,0100	45.569	325.401,98
04/5/2022	7,0900	1,29%	7,0100	7,1600	7,0000	42.408	300.709,25
03/5/2022	7,0000	-1,96%	7,1000	7,1000	6,9200	34.182	238.693,58
29/4/2022	7,1400	2,00%	7,0200	7,1600	6,9800	42.066	298.425,98
28/4/2022	7,0000	0,29%	7,0000	7,1000	6,9500	55.054	386.802,28
27/4/2022	6,9800	-2,65%	6,9700	7,1800	6,9600	32.138	226.175,79
26/4/2022	7,1700	-0,97%	7,0600	7,2100	7,0100	34.423	245.010,14
21/4/2022	7,2400	1,12%	7,2000	7,3100	7,1300	29.718	215.111,96
20/4/2022	7,1600	0,42%	7,1300	7,2400	7,0700	33.894	242.917,29
19/4/2022	7,1300	0,14%	7,1200	7,1500	6,9800	30.527	216.194,85
14/4/2022	7,1200	0,14%	7,1600	7,2000	7,0300	25.523	181.598,96
13/4/2022	7,1100	0,57%	7,0700	7,1700	7,0600	25.345	180.672,05
12/4/2022	7,0700	-1,81%	7,0300	7,2200	7,0300	22.046	157.788,86
11/4/2022	7,2000	1,55%	7,1000	7,2200	7,0000	23.475	167.111,75
08/4/2022	7,0900	1,87%	7,0000	7,1100	6,9900	18.121	128.110,03
07/4/2022	6,9600	0,87%	6,9000	7,0300	6,8600	27.412	189.838,36
06/4/2022	6,9000	-0,72%	6,9900	7,0000	6,9000	13.263	92.472,52
05/4/2022	6,9500	0,00%	6,9200	7,0800	6,9200	25.958	181.319,24
04/4/2022	6,9500	0,00%	6,9400	6,9800	6,9000	30.935	214.893,76
01/4/2022	6,9500	1,31%	6,9200	7,0700	6,8700	31.630	221.088,11
31/3/2022	6,8600	-2,00%	7,0000	7,1100	6,8600	43.219	301.009,45
30/3/2022	7,0000	-0,43%	7,1200	7,1200	6,9500	37.397	262.384,70
29/3/2022	7,0300	1,15%	6,9900	7,1800	6,9700	40.156	283.426,29
28/3/2022	6,9500	2,96%	6,7500	7,0300	6,7500	20.494	143.141,79
25/3/2022	6,7500	0,00%	6,9400	7,0000	6,7500	45.657	312.343,59
24/3/2022	6,7500	-2,74%	6,9400	7,0000	6,7500	45.657	312.343,59
23/3/2022	6,9400	1,46%	6,9700	7,1400	6,9100	40.505	283.509,84
22/3/2022	6,8400	1,18%	6,8500	6,9000	6,7100	11.224	76.655,86
21/3/2022	6,7600	-2,17%	6,8300	6,9700	6,7200	28.899	198.170,74
18/3/2022	6,9100	0,00%	6,8600	6,9100	6,7700	77.226	531.040,12
17/3/2022	6,9100	0,00%	7,0400	7,0400	6,8500	27.697	191.263,82

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	8,08 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,27 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	6,99 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%