Συνεχης ενημερωση

EUROBANK ERGASIAS ΥΠΗΡΕΣΙΩΝ (ΕΥΡΩΒ)

3,2260 €

-0,0180 (-0,55%)

Άνοιγμα 3,2440
Υψηλό 3,2700
Χαμηλό 3,1440

Όγκος 8.367.264
Τζίρος 26.776.295 €
Πράξεις 5.812

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/8/2024	2,1000	0,72%	2,0900	2,1090	2,0800	2.492.517	5.223.936,61
26/8/2024	2,0850	0,39%	2,0750	2,0880	2,0670	2.059.553	4.279.733,23
23/8/2024	2,0770	-0,62%	2,1000	2,1000	2,0610	2.882.561	6.003.158,12
22/8/2024	2,0900	0,48%	2,0660	2,0980	2,0480	6.214.048	12.885.015,79
21/8/2024	2,0800	3,74%	2,0030	2,0870	2,0030	5.412.319	11.178.461,10
20/8/2024	2,0050	-0,74%	2,0300	2,0300	1,9900	5.408.890	10.840.376,49
19/8/2024	2,0200	-1,22%	2,0450	2,0600	2,0200	2.266.365	4.607.751,74
16/8/2024	2,0450	0,25%	2,0600	2,0920	2,0450	4.223.771	8.748.889,30
14/8/2024	2,0400	2,00%	2,0240	2,0450	2,0150	5.250.713	10.681.501,26
13/8/2024	2,0000	-0,94%	2,0020	2,0250	1,9980	3.007.853	6.032.074,23
12/8/2024	2,0190	1,51%	1,9700	2,0360	1,9700	1.918.279	3.854.267,71
09/8/2024	1,9890	-0,15%	2,0000	2,0260	1,9800	2.971.241	5.930.029,17
08/8/2024	1,9920	0,61%	1,9600	1,9990	1,9300	3.349.870	6.589.179,96
07/8/2024	1,9800	2,59%	1,9590	1,9940	1,9450	3.487.276	6.868.082,84
06/8/2024	1,9300	2,22%	1,9350	1,9650	1,8640	8.750.994	16.805.928,79
05/8/2024	1,8880	-7,77%	1,8810	1,9390	1,7880	10.503.830	19.725.033,06
02/8/2024	2,0470	-3,72%	2,1020	2,1020	2,0320	3.547.074	7.300.150,47
01/8/2024	2,1260	0,38%	2,1180	2,1270	2,0860	4.286.373	9.065.010,08
31/7/2024	2,1180	2,32%	2,0600	2,1400	2,0460	8.002.738	16.911.969,25
30/7/2024	2,0700	0,98%	2,0500	2,0700	2,0330	4.057.951	8.346.428,94
29/7/2024	2,0500	0,59%	2,0460	2,0500	2,0140	4.995.044	10.170.103,70
26/7/2024	2,0380	-0,59%	2,0640	2,0640	2,0270	4.365.429	8.909.054,78
25/7/2024	2,0500	-5,53%	2,0900	2,0900	2,0260	6.843.157	14.064.901,81
24/7/2024	2,1700	-2,65%	2,2100	2,2220	2,1650	4.278.639	9.364.516,42
23/7/2024	2,2290	-0,49%	2,2400	2,2630	2,2260	3.048.606	6.828.785,51
22/7/2024	2,2400	2,33%	2,2000	2,2470	2,1830	3.168.779	7.051.002,28
19/7/2024	2,1890	1,39%	2,1460	2,1890	2,1370	4.615.235	10.006.442,26
18/7/2024	2,1590	1,89%	2,1280	2,1590	2,0950	3.737.957	7.972.923,47
17/7/2024	2,1190	-0,05%	2,1100	2,1330	2,0770	3.409.999	7.175.407,07
16/7/2024	2,1200	-0,93%	2,1400	2,1420	2,1140	2.720.898	5.777.531,68
15/7/2024	2,1400	2,10%	2,1000	2,1400	2,0950	4.090.114	8.675.422,15
12/7/2024	2,0960	1,01%	2,0630	2,0960	2,0540	2.519.669	5.229.330,87
11/7/2024	2,0750	0,29%	2,0950	2,1030	2,0610	1.973.132	4.103.206,24
10/7/2024	2,0690	-1,71%	2,1010	2,1070	2,0630	4.492.773	9.314.928,91
09/7/2024	2,1050	-0,99%	2,1100	2,1300	2,0970	3.364.516	7.111.727,41
08/7/2024	2,1260	-0,28%	2,1400	2,1570	2,0870	4.310.629	9.134.516,76
05/7/2024	2,1320	0,66%	2,1320	2,1320	2,0940	2.674.672	5.683.509,23
04/7/2024	2,1180	3,07%	2,0550	2,1300	2,0550	2.573.507	5.400.671,46
03/7/2024	2,0550	-0,72%	2,0960	2,0960	2,0320	6.397.872	13.145.992,80
02/7/2024	2,0700	-1,29%	2,0710	2,1010	2,0620	4.890.350	10.158.796,83
01/7/2024	2,0970	3,76%	2,0480	2,0970	2,0380	7.525.312	15.539.885,96
28/6/2024	2,0210	-1,41%	2,0350	2,0690	2,0210	11.369.057	23.074.376,43
27/6/2024	2,0500	-1,68%	2,0700	2,0860	2,0310	12.288.553	25.222.673,40
26/6/2024	2,0850	-2,02%	2,1500	2,1500	2,0610	13.423.135	28.075.805,51
25/6/2024	2,1280	1,33%	2,1180	2,1800	2,1030	11.093.340	23.789.489,29
21/6/2024	2,1000	0,86%	2,0700	2,1270	2,0610	11.912.086	25.037.994,46
20/6/2024	2,0820	-0,24%	2,1190	2,1230	2,0150	6.489.725	13.457.849,90
19/6/2024	2,0870	1,61%	2,0410	2,1000	2,0370	2.284.807	4.733.459,81
18/6/2024	2,0540	0,98%	2,0120	2,0730	2,0120	8.570.350	17.603.476,07
17/6/2024	2,0340	-0,64%	2,0500	2,0670	2,0000	2.864.740	5.807.393,37
14/6/2024	2,0470	-4,70%	2,1320	2,1960	2,0380	9.883.211	20.745.512,99
13/6/2024	2,1480	-0,42%	2,1600	2,1730	2,1430	6.218.696	13.419.440,02
12/6/2024	2,1570	1,22%	2,1180	2,1920	2,1180	8.593.044	18.534.311,36
11/6/2024	2,1310	-1,52%	2,1640	2,2090	2,1120	4.283.988	9.240.051,51
10/6/2024	2,1640	3,00%	2,0720	2,1650	2,0520	4.337.742	9.253.015,14
07/6/2024	2,1010	1,06%	2,0790	2,1280	2,0630	5.578.498	11.714.091,61
06/6/2024	2,0790	2,26%	2,0700	2,0960	2,0550	7.128.111	14.808.217,61
05/6/2024	2,0330	0,15%	2,0400	2,0500	2,0050	4.037.211	8.191.833,25
04/6/2024	2,0300	-0,83%	2,0470	2,0600	2,0100	2.834.509	5.751.085,48
03/6/2024	2,0470	1,74%	2,0120	2,0590	2,0120	4.964.656	10.092.046,75
31/5/2024	2,0120	-1,13%	2,0220	2,0500	1,9920	19.442.603	39.122.890,80
30/5/2024	2,0350	0,74%	2,0470	2,0530	2,0190	5.573.167	11.337.969,69
29/5/2024	2,0200	-3,81%	2,1000	2,1200	2,0180	8.179.050	16.681.657,97
28/5/2024	2,1000	-0,94%	2,1200	2,1390	2,0600	4.359.506	9.097.587,92
27/5/2024	2,1200	1,87%	2,0800	2,1260	2,0800	3.385.585	7.141.691,46
24/5/2024	2,0810	-0,53%	2,0610	2,0980	2,0430	3.515.806	7.265.645,02
23/5/2024	2,0920	-0,52%	2,1030	2,1230	2,0730	2.659.613	5.547.995,72
22/5/2024	2,1030	-1,36%	2,1100	2,1460	2,0950	6.651.528	14.054.793,65
21/5/2024	2,1320	-0,42%	2,1410	2,1450	2,1250	8.516.656	18.183.354,88
20/5/2024	2,1410	1,57%	2,1440	2,1620	2,1070	4.477.053	9.587.048,40
17/5/2024	2,1080	0,38%	2,0860	2,1760	2,0820	9.592.152	20.442.905,35
16/5/2024	2,1000	2,09%	2,0580	2,1000	2,0400	10.579.606	21.950.978,30
15/5/2024	2,0570	1,63%	2,0400	2,0800	2,0220	6.533.299	13.410.883,27
14/5/2024	2,0240	-2,50%	2,0450	2,0700	2,0190	5.538.944	11.233.881,52
13/5/2024	2,0760	-0,14%	2,0790	2,0900	2,0400	5.786.365	11.971.864,75
10/5/2024	2,0790	0,68%	2,0650	2,0890	2,0510	4.130.160	8.551.685,12
09/5/2024	2,0650	1,52%	2,0450	2,0740	2,0410	7.052.295	14.530.234,59
08/5/2024	2,0340	0,69%	2,0290	2,0460	2,0210	12.335.102	25.079.485,39
02/5/2024	2,0200	0,50%	2,0100	2,0540	2,0000	8.946.825	18.145.562,83
30/4/2024	2,0100	0,00%	2,0100	2,0540	2,0050	13.616.659	27.522.648,69
29/4/2024	2,0100	-0,50%	2,0280	2,0280	1,9800	6.031.930	12.090.884,81
26/4/2024	2,0200	1,51%	1,9860	2,0220	1,9860	4.741.847	9.550.428,17
25/4/2024	1,9900	-1,34%	2,0170	2,0170	1,9800	11.767.379	23.565.858,99
24/4/2024	2,0170	1,61%	1,9960	2,0490	1,9900	13.520.652	27.205.888,20
23/4/2024	1,9850	3,39%	1,9140	1,9850	1,9140	8.951.714	17.574.019,13
22/4/2024	1,9200	4,69%	1,8550	1,9200	1,8420	4.482.856	8.510.487,83
19/4/2024	1,8340	0,16%	1,8030	1,8460	1,8030	4.294.589	7.825.179,70
18/4/2024	1,8310	1,61%	1,8020	1,8310	1,8000	5.484.253	9.982.840,96
17/4/2024	1,8020	-0,11%	1,8040	1,8190	1,7800	6.792.949	12.241.877,92
16/4/2024	1,8040	-1,37%	1,7940	1,8160	1,7820	5.436.687	9.769.875,48
15/4/2024	1,8290	-1,14%	1,8230	1,8500	1,7940	5.686.140	10.376.082,14
12/4/2024	1,8500	-2,37%	1,8890	1,9070	1,8290	5.347.605	9.970.895,05
11/4/2024	1,8950	0,26%	1,8800	1,9150	1,8710	4.157.052	7.846.056,07
10/4/2024	1,8900	-0,94%	1,9050	1,9120	1,8630	4.976.337	9.365.605,37
09/4/2024	1,9080	5,41%	1,8160	1,9180	1,8000	8.842.776	16.662.687,37
08/4/2024	1,8100	1,69%	1,7990	1,8100	1,7790	3.761.638	6.759.749,40
05/4/2024	1,7800	-1,00%	1,7980	1,7980	1,7500	3.585.944	6.355.252,50
04/4/2024	1,7980	1,24%	1,7750	1,7980	1,7690	4.856.528	8.689.270,42
03/4/2024	1,7760	0,62%	1,7510	1,7780	1,7490	4.857.600	8.562.372,64
02/4/2024	1,7650	-0,95%	1,7700	1,7950	1,7500	5.490.531	9.721.076,07
28/3/2024	1,7820	-0,34%	1,7800	1,7900	1,7700	6.009.967	10.711.266,45
27/3/2024	1,7880	-0,67%	1,8000	1,8080	1,7730	3.474.240	6.213.116,89
26/3/2024	1,8000	-0,11%	1,8080	1,8080	1,7780	8.558.925	15.358.213,71
22/3/2024	1,8020	0,17%	1,7930	1,8070	1,7850	3.724.939	6.700.494,47
21/3/2024	1,7990	-0,06%	1,8200	1,8350	1,7940	8.101.594	14.640.497,20
20/3/2024	1,8000	0,00%	1,8000	1,8190	1,7920	6.458.547	11.653.835,44
19/3/2024	1,8000	0,95%	1,7650	1,8160	1,7510	6.437.586	11.530.056,15
15/3/2024	1,7830	0,17%	1,7900	1,8010	1,7720	20.123.638	35.864.090,88
14/3/2024	1,7800	0,39%	1,7730	1,7800	1,7560	11.048.855	19.558.273,69
13/3/2024	1,7730	-0,06%	1,7740	1,8060	1,7600	8.386.522	14.926.804,99
12/3/2024	1,7740	-3,74%	1,8310	1,8430	1,7740	13.470.632	24.101.758,10
11/3/2024	1,8430	-3,56%	1,9100	1,9200	1,8350	10.459.816	19.510.878,15
08/3/2024	1,9110	0,79%	1,8700	1,9160	1,8650	4.639.264	8.825.736,32
07/3/2024	1,8960	-2,17%	1,9400	1,9500	1,8740	3.185.355	6.060.186,54
06/3/2024	1,9380	1,79%	1,9150	1,9460	1,9020	7.269.267	13.988.640,93
05/3/2024	1,9040	-1,55%	1,9230	1,9290	1,9040	4.588.963	8.807.994,54
04/3/2024	1,9340	1,26%	1,9150	1,9400	1,8970	4.438.584	8.536.493,28
01/3/2024	1,9100	-0,05%	1,9010	1,9150	1,9010	1.976.570	3.772.669,59
29/2/2024	1,9110	1,22%	1,8850	1,9210	1,8650	5.963.203	11.366.377,45
28/2/2024	1,8880	-1,51%	1,8930	1,9170	1,8750	2.933.449	5.533.254,15
27/2/2024	1,9170	1,70%	1,8950	1,9240	1,8710	4.012.978	7.643.225,34
26/2/2024	1,8850	-0,79%	1,9000	1,9000	1,8760	1.722.822	3.251.092,62
23/2/2024	1,9000	0,00%	1,9000	1,9030	1,8820	8.107.478	15.341.503,14
22/2/2024	1,9000	0,42%	1,9030	1,9090	1,8810	5.110.922	9.706.040,49
21/2/2024	1,8920	-1,30%	1,9000	1,9020	1,8830	16.301.503	30.947.056,21
20/2/2024	1,9170	-0,16%	1,9200	1,9200	1,8960	4.042.126	7.719.854,18
19/2/2024	1,9200	1,05%	1,9000	1,9200	1,8840	2.460.193	4.691.477,86
16/2/2024	1,9000	-0,52%	1,9100	1,9180	1,8800	2.942.628	5.599.229,29
15/2/2024	1,9100	-1,24%	1,9350	1,9350	1,8910	2.434.703	4.641.859,97
14/2/2024	1,9340	2,27%	1,8910	1,9370	1,8500	5.526.631	10.457.740,96
13/2/2024	1,8910	-0,53%	1,9000	1,9110	1,8830	3.169.857	6.010.144,27
12/2/2024	1,9010	-0,31%	1,9070	1,9310	1,8830	2.790.064	5.314.413,45
09/2/2024	1,9070	-1,14%	1,9290	1,9380	1,9020	4.613.012	8.861.936,73
08/2/2024	1,9290	0,73%	1,9150	1,9400	1,9030	4.985.440	9.600.481,38
07/2/2024	1,9150	-1,29%	1,9400	1,9570	1,8950	3.757.187	7.205.011,37
06/2/2024	1,9400	2,11%	1,9190	1,9550	1,9000	15.840.517	30.458.023,94
05/2/2024	1,9000	4,40%	1,8200	1,9000	1,8200	10.445.967	19.665.269,44
02/2/2024	1,8200	0,00%	1,8260	1,8650	1,8200	6.660.455	12.222.737,04
01/2/2024	1,8200	1,85%	1,7740	1,8200	1,7740	8.444.140	15.278.910,18
31/1/2024	1,7870	2,41%	1,7450	1,8190	1,7450	5.503.621	9.819.870,02
30/1/2024	1,7450	0,35%	1,7270	1,7600	1,7180	3.259.874	5.672.675,59
29/1/2024	1,7390	-1,47%	1,7720	1,7720	1,7210	3.609.832	6.275.978,15
26/1/2024	1,7650	1,32%	1,7420	1,7650	1,7260	2.265.393	3.968.750,92
25/1/2024	1,7420	-0,97%	1,7650	1,7650	1,7230	7.525.809	13.129.230,26
24/1/2024	1,7590	0,00%	1,7590	1,7660	1,7420	5.499.018	9.676.992,50
23/1/2024	1,7590	-1,51%	1,7860	1,7890	1,7410	4.484.900	7.894.393,08
22/1/2024	1,7860	2,64%	1,7400	1,7860	1,7280	3.676.969	6.485.068,69
19/1/2024	1,7400	0,00%	1,7360	1,7500	1,7150	4.809.423	8.310.941,70
18/1/2024	1,7400	1,58%	1,7050	1,7460	1,7050	2.224.544	3.846.094,05
17/1/2024	1,7130	-0,35%	1,6930	1,7260	1,6860	7.010.157	11.972.731,87
16/1/2024	1,7190	-0,52%	1,7150	1,7290	1,6950	4.563.577	7.816.731,54
15/1/2024	1,7280	-1,82%	1,7330	1,7590	1,7210	2.862.539	4.953.534,86
12/1/2024	1,7600	2,62%	1,7150	1,7600	1,7030	3.506.640	6.038.825,02
11/1/2024	1,7150	0,88%	1,7140	1,7240	1,6980	7.175.948	12.305.288,23
10/1/2024	1,7000	2,60%	1,6600	1,7000	1,6500	4.152.656	6.976.335,53
09/1/2024	1,6570	2,28%	1,6200	1,6740	1,6200	4.572.180	7.573.806,95
08/1/2024	1,6200	0,62%	1,6100	1,6250	1,5990	5.194.407	8.374.898,96
05/1/2024	1,6100	-0,98%	1,6290	1,6290	1,6030	2.709.482	4.364.958,52
04/1/2024	1,6260	1,31%	1,6060	1,6290	1,6030	4.423.320	7.156.417,78
03/1/2024	1,6050	-1,47%	1,6290	1,6290	1,6050	1.945.631	3.133.355,03
02/1/2024	1,6290	1,18%	1,6260	1,6530	1,6200	1.801.556	2.945.389,55
29/12/2023	1,6100	0,56%	1,6000	1,6210	1,5960	3.232.283	5.201.418,28
28/12/2023	1,6010	-1,42%	1,6300	1,6300	1,6000	1.546.621	2.494.546,50
27/12/2023	1,6240	0,00%	1,6350	1,6420	1,6100	1.870.315	3.032.776,43
22/12/2023	1,6240	-0,73%	1,6300	1,6550	1,6040	2.652.522	4.314.770,52
21/12/2023	1,6360	-1,21%	1,6560	1,6700	1,6250	1.853.101	3.049.677,23
20/12/2023	1,6560	-0,24%	1,6600	1,6700	1,6420	2.831.265	4.689.128,86
19/12/2023	1,6600	2,85%	1,6200	1,6790	1,6200	4.409.657	7.318.054,15
18/12/2023	1,6140	0,62%	1,5900	1,6200	1,5900	2.636.584	4.230.598,67
15/12/2023	1,6040	0,06%	1,6030	1,6210	1,5850	7.773.990	12.509.592,55
14/12/2023	1,6030	-2,08%	1,6580	1,6580	1,6030	3.895.074	6.330.744,69
13/12/2023	1,6370	1,49%	1,6120	1,6570	1,6120	4.368.608	7.143.609,39
12/12/2023	1,6130	0,81%	1,6000	1,6270	1,5920	3.440.635	5.537.917,81
11/12/2023	1,6000	-0,56%	1,6090	1,6180	1,5980	1.844.025	2.955.158,88
08/12/2023	1,6090	0,25%	1,6000	1,6180	1,5900	1.054.832	1.690.342,62
07/12/2023	1,6050	-1,53%	1,6170	1,6260	1,5920	4.130.066	6.625.048,42
06/12/2023	1,6300	-1,21%	1,6500	1,6500	1,6230	2.600.498	4.240.937,19
05/12/2023	1,6500	0,55%	1,6300	1,6530	1,6020	10.196.091	16.637.139,85
04/12/2023	1,6410	-1,26%	1,6880	1,6880	1,6330	2.985.436	4.919.939,06
01/12/2023	1,6620	-1,71%	1,6910	1,6940	1,6620	1.479.861	2.480.920,90
30/11/2023	1,6910	0,18%	1,6700	1,7000	1,6700	9.956.504	16.831.301,89
29/11/2023	1,6880	1,14%	1,6690	1,6880	1,6640	4.530.458	7.582.741,75
28/11/2023	1,6690	0,54%	1,6600	1,6740	1,6500	3.617.136	6.023.669,14
27/11/2023	1,6600	-0,24%	1,6780	1,6790	1,6400	3.788.282	6.308.994,10
24/11/2023	1,6640	0,85%	1,6590	1,6730	1,6320	4.193.916	6.934.443,41
23/11/2023	1,6500	-0,60%	1,6500	1,6660	1,6300	3.928.820	6.480.252,68
22/11/2023	1,6600	1,84%	1,6490	1,6600	1,6250	3.976.552	6.526.232,72
21/11/2023	1,6300	-1,21%	1,6410	1,6500	1,6110	7.527.736	12.259.813,33
20/11/2023	1,6500	-1,20%	1,6900	1,6900	1,6150	2.900.619	4.790.965,33
17/11/2023	1,6700	4,38%	1,5880	1,7000	1,5880	8.320.126	13.768.053,37
16/11/2023	1,6000	1,27%	1,5800	1,6150	1,5610	7.952.063	12.698.981,09
15/11/2023	1,5800	0,00%	1,5700	1,5820	1,5530	4.627.383	7.265.485,89
14/11/2023	1,5800	5,40%	1,5090	1,5800	1,5000	10.191.008	15.878.570,84
13/11/2023	1,4990	0,27%	1,5000	1,5090	1,4700	5.106.300	7.609.732,47
10/11/2023	1,4950	-2,16%	1,5100	1,5260	1,4900	4.339.531	6.494.756,84
09/11/2023	1,5280	-1,93%	1,5480	1,5590	1,5100	3.575.949	5.473.130,36
08/11/2023	1,5580	0,52%	1,5590	1,5590	1,5410	2.782.628	4.320.144,36
07/11/2023	1,5500	0,00%	1,5480	1,5570	1,5300	5.136.320	7.938.120,02
06/11/2023	1,5500	1,97%	1,5260	1,5500	1,5260	2.459.633	3.792.716,40
03/11/2023	1,5200	0,00%	1,5350	1,5390	1,4960	4.651.398	7.057.669,30
02/11/2023	1,5200	0,33%	1,5150	1,5320	1,5110	4.674.194	7.116.532,65
01/11/2023	1,5150	-1,75%	1,5440	1,5490	1,4980	3.403.408	5.163.908,03
31/10/2023	1,5420	-0,96%	1,5410	1,5670	1,5380	3.607.840	5.591.482,15
30/10/2023	1,5570	1,70%	1,5450	1,5570	1,5220	2.766.083	4.270.666,04
27/10/2023	1,5310	0,33%	1,5300	1,5400	1,5090	2.942.779	4.487.591,62
26/10/2023	1,5260	0,59%	1,4910	1,5440	1,4780	4.688.277	7.077.672,81
25/10/2023	1,5170	-1,11%	1,5380	1,5380	1,5110	2.411.022	3.670.021,87
24/10/2023	1,5340	1,25%	1,5400	1,5540	1,5050	2.706.196	4.161.926,80
23/10/2023	1,5150	-0,98%	1,5410	1,5730	1,5090	3.699.072	5.691.054,30
20/10/2023	1,5300	0,66%	1,5030	1,5320	1,4920	2.860.321	4.348.297,95
19/10/2023	1,5200	0,60%	1,5100	1,5290	1,4910	3.526.250	5.346.548,99
18/10/2023	1,5110	2,79%	1,4600	1,5230	1,4600	3.460.205	5.225.415,69
17/10/2023	1,4700	-0,81%	1,4840	1,5240	1,4600	2.270.267	3.365.311,54
16/10/2023	1,4820	1,51%	1,4310	1,5040	1,4310	2.818.245	4.151.775,76
13/10/2023	1,4600	-0,34%	1,4700	1,4700	1,4250	3.493.235	5.058.292,21
12/10/2023	1,4650	-1,15%	1,4980	1,5390	1,4470	4.682.314	6.989.036,36
11/10/2023	1,4820	-0,13%	1,4610	1,5040	1,4570	7.004.930	10.401.266,86
10/10/2023	1,4840	7,54%	1,3800	1,4950	1,3800	4.489.629	6.534.054,52
09/10/2023	1,3800	-2,40%	1,3800	1,4200	1,3410	56.416.717	99.719.321,56
06/10/2023	1,4140	-3,15%	1,4700	1,4800	1,3950	4.467.966	6.357.317,57
05/10/2023	1,4600	-2,21%	1,5080	1,5080	1,4330	2.583.310	3.773.411,91
04/10/2023	1,4930	4,04%	1,4100	1,5180	1,4060	3.011.104	4.428.916,32
03/10/2023	1,4350	-0,62%	1,4230	1,4560	1,4150	2.586.901	3.698.568,27
02/10/2023	1,4440	-1,03%	1,4550	1,4800	1,4170	2.470.728	3.559.974,29
29/9/2023	1,4590	0,21%	1,4600	1,4760	1,4250	3.451.817	5.016.838,62
28/9/2023	1,4560	-0,75%	1,4670	1,4820	1,4310	2.809.118	4.103.696,44
27/9/2023	1,4670	-4,12%	1,5170	1,5290	1,4400	4.871.867	7.188.445,54
26/9/2023	1,5300	-0,33%	1,5150	1,5420	1,5000	3.398.962	5.186.003,94
25/9/2023	1,5350	0,99%	1,5780	1,5800	1,5350	4.277.727	6.647.397,71
22/9/2023	1,5200	4,47%	1,4760	1,5570	1,4620	6.382.531	9.691.972,04
21/9/2023	1,4550	-0,07%	1,4560	1,4760	1,4200	5.692.173	8.282.453,25
20/9/2023	1,4560	-2,02%	1,4900	1,5100	1,4200	8.297.303	12.214.395,57
19/9/2023	1,4860	-0,87%	1,5000	1,5100	1,4530	6.067.124	9.046.494,84
18/9/2023	1,4990	-1,51%	1,5300	1,5430	1,4990	27.036.385	40.580.417,53
15/9/2023	1,5220	3,26%	1,4740	1,5240	1,4740	10.217.942	15.426.741,80
14/9/2023	1,4740	2,36%	1,4300	1,4740	1,4290	3.838.152	5.564.484,49
13/9/2023	1,4400	-2,04%	1,4780	1,4780	1,4120	5.218.247	7.503.598,93
12/9/2023	1,4700	0,00%	1,4700	1,5040	1,4270	6.905.600	10.164.614,69
11/9/2023	1,4700	-1,61%	1,5200	1,5360	1,4190	4.229.781	6.272.627,94
08/9/2023	1,4940	0,27%	1,4900	1,5000	1,4650	4.336.046	6.442.757,92
07/9/2023	1,4900	-1,65%	1,5270	1,5270	1,4630	3.879.940	5.766.321,85
06/9/2023	1,5150	-1,24%	1,5340	1,5480	1,5020	3.365.342	5.095.987,79
05/9/2023	1,5340	1,59%	1,5000	1,5780	1,4820	5.408.974	8.237.981,90
04/9/2023	1,5100	-4,85%	1,5870	1,5950	1,5000	5.022.078	7.696.410,84
01/9/2023	1,5870	-1,00%	1,6030	1,6090	1,5700	2.813.661	4.477.027,41
31/8/2023	1,6030	-0,12%	1,6200	1,6230	1,5950	12.014.033	19.292.307,88
30/8/2023	1,6050	1,58%	1,5720	1,6300	1,5670	6.076.160	9.767.446,41
29/8/2023	1,5800	0,64%	1,5700	1,5900	1,5640	3.109.952	4.907.586,69
28/8/2023	1,5700	1,36%	1,5600	1,5800	1,5540	821.470	1.289.492,84
25/8/2023	1,5490	-1,21%	1,5680	1,5770	1,5430	1.405.531	2.187.017,53
24/8/2023	1,5680	-0,70%	1,5800	1,5850	1,5520	2.580.066	4.053.532,32
23/8/2023	1,5790	0,89%	1,5800	1,5850	1,5560	3.564.920	5.618.412,33
22/8/2023	1,5650	3,10%	1,5460	1,5780	1,5400	3.791.502	5.924.929,29
21/8/2023	1,5180	1,20%	1,4850	1,5490	1,4850	2.672.832	4.078.691,90
18/8/2023	1,5000	-1,12%	1,5170	1,5170	1,4750	3.621.547	5.422.081,84
17/8/2023	1,5170	0,13%	1,5050	1,5300	1,5000	3.612.046	5.470.903,85
16/8/2023	1,5150	-0,33%	1,5000	1,5320	1,4920	3.197.353	4.837.358,27
14/8/2023	1,5200	-2,12%	1,5210	1,5300	1,4940	2.438.546	3.696.829,55
11/8/2023	1,5530	-1,71%	1,5700	1,5800	1,5150	3.767.308	5.802.563,78
10/8/2023	1,5800	-0,32%	1,5850	1,5890	1,5560	3.302.513	5.212.842,60
09/8/2023	1,5850	0,96%	1,5800	1,5930	1,5660	2.603.800	4.125.612,86
08/8/2023	1,5700	-0,95%	1,5800	1,5850	1,5580	3.094.349	4.874.536,98
07/8/2023	1,5850	-0,31%	1,5950	1,6060	1,5750	2.259.434	3.583.280,17
04/8/2023	1,5900	2,65%	1,5580	1,5900	1,5530	4.263.124	6.689.672,63
03/8/2023	1,5490	0,00%	1,5490	1,5570	1,5160	3.578.732	5.506.355,15
02/8/2023	1,5490	-1,34%	1,5480	1,5520	1,5020	4.336.377	6.631.889,13
01/8/2023	1,5700	-1,13%	1,6100	1,6150	1,5540	5.303.275	8.379.148,90
31/7/2023	1,5880	0,51%	1,6000	1,6230	1,5800	5.511.747	8.786.174,20
28/7/2023	1,5800	-1,31%	1,6100	1,6100	1,5600	4.340.571	6.873.759,84
27/7/2023	1,6010	-1,05%	1,6180	1,6290	1,6000	5.135.714	8.288.977,12
26/7/2023	1,6180	-0,12%	1,6350	1,6370	1,6000	8.740.697	14.106.117,42
25/7/2023	1,6200	-0,61%	1,6450	1,6520	1,6200	3.910.060	6.376.209,76
24/7/2023	1,6300	0,62%	1,6110	1,6380	1,5920	2.758.972	4.481.468,55
21/7/2023	1,6200	-0,92%	1,6350	1,6400	1,6200	2.184.057	3.557.753,48
20/7/2023	1,6350	0,31%	1,6300	1,6500	1,6240	4.505.246	7.367.015,23
19/7/2023	1,6300	0,06%	1,6290	1,6530	1,6200	5.128.713	8.376.575,72
18/7/2023	1,6290	1,88%	1,5980	1,6580	1,5840	4.132.453	6.703.126,75
17/7/2023	1,5990	-3,15%	1,6410	1,6510	1,5970	2.591.114	4.183.924,09
14/7/2023	1,6510	1,48%	1,6370	1,6510	1,6090	3.473.839	5.679.467,11
13/7/2023	1,6270	-0,85%	1,6600	1,6600	1,5960	3.467.154	5.617.163,23
12/7/2023	1,6410	2,88%	1,6180	1,6630	1,5850	6.939.283	11.350.338,32
11/7/2023	1,5950	3,44%	1,5540	1,6160	1,5540	5.561.419	8.862.300,18
10/7/2023	1,5420	-0,39%	1,5510	1,5690	1,5400	3.335.814	5.177.149,60
07/7/2023	1,5480	-0,19%	1,5500	1,5540	1,5300	2.796.029	4.312.828,10
06/7/2023	1,5510	0,26%	1,5230	1,5550	1,5110	3.164.808	4.871.072,28
05/7/2023	1,5470	-0,26%	1,5500	1,5590	1,5270	3.250.514	5.016.400,52
04/7/2023	1,5510	1,31%	1,5310	1,5520	1,5200	2.946.417	4.551.685,24
03/7/2023	1,5310	1,46%	1,5490	1,5490	1,5150	3.548.081	5.447.829,79
30/6/2023	1,5090	-1,37%	1,5510	1,5510	1,5030	5.165.387	7.832.317,32
29/6/2023	1,5300	4,72%	1,5000	1,5530	1,5000	13.508.271	20.719.884,70
28/6/2023	1,4610	1,32%	1,4500	1,4720	1,4260	18.007.795	26.045.984,47
27/6/2023	1,4420	-0,55%	1,4430	1,4790	1,4300	3.811.475	5.536.168,90
26/6/2023	1,4500	-2,68%	1,4920	1,4920	1,4100	7.631.164	11.021.557,53
23/6/2023	1,4900	1,36%	1,4700	1,5050	1,4700	5.414.073	8.094.121,50
22/6/2023	1,4700	-1,80%	1,4970	1,4980	1,4510	7.014.226	10.317.615,40
21/6/2023	1,4970	-0,60%	1,5060	1,5180	1,4960	9.924.702	14.929.520,32
20/6/2023	1,5060	-0,86%	1,5190	1,5200	1,4860	3.058.878	4.592.604,09
19/6/2023	1,5190	-1,75%	1,5500	1,5500	1,5120	2.430.707	3.718.429,27
16/6/2023	1,5460	0,06%	1,5500	1,5630	1,5220	9.798.631	15.109.731,84
15/6/2023	1,5450	0,00%	1,5300	1,5450	1,5110	3.701.570	5.671.546,96

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%