Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

EPSILON NET Α.Ε ΠΛΗΡΟΦΟΡΙΚΗΣ,ΕΚΠΑΙΔΕΥΣΗ (ΕΠΣΙΛ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

2,76

0,00 (0,00 %)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00
Όγκος
Τζίρος
Πράξεις
Αγοραστές
Πωλητές
Κεφαλαιοποίηση 30.844.214 €
Υψηλό Εβδ. 6,45
Υψηλό Μήνα 6,55
Υψηλό 52 εβδ. 9,00
Χαμηλό Εβδ. 6,20
Χαμηλό Μήνα 6,00
Χαμηλό 52 εβδ. 4,48

Ιστορικά κλεισίματα μετοχής επσιλ

/finance/exporthistorycloses?symbol=%CE%B5%CF%80%CF%83%CE%B9%CE%BB&key=791863439

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000		,00
26/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000		,00
25/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000		,00
24/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000		,00
23/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000		,00
20/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000		,00
19/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000		,00
18/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000		,00
17/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000		,00
16/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000		,00
13/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000	202	2.424,00
12/9/2024	12,0000	-0,17%	12,0000	12,0400	12,0000	41.839	502.168,44
11/9/2024	12,0200	0,17%	12,0000	12,0200	12,0000	2.632	31.588,04
10/9/2024	12,0000	0,00%	12,0000	12,0200	12,0000	1.744	20.928,82
09/9/2024	12,0000	0,00%	12,0000	12,0200	12,0000	4.384	52.610,28
06/9/2024	12,0000	0,00%	12,0000	12,0200	12,0000	4.419	53.028,92
05/9/2024	12,0000	0,00%	12,0000	12,0200	12,0000	22.477	269.729,82
04/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000	3.170	38.040,00
03/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000	238	2.856,00
02/9/2024	12,0000	0,00%	12,0000	12,0000	12,0000	1.683	20.196,00
30/8/2024	12,0000	-0,17%	12,0000	12,0000	12,0000	1.804	21.648,00
29/8/2024	12,0200	0,17%	12,0000	12,0200	12,0000	9.816	117.800,14
28/8/2024	12,0000	0,00%	12,0000	12,0000	12,0000	1.895	22.740,00
27/8/2024	12,0000	0,00%	12,0000	12,0000	12,0000	1.641	19.692,00
26/8/2024	12,0000	0,00%	12,0000	12,0000	12,0000	6.346	76.152,00
23/8/2024	12,0000	0,00%	12,0000	12,0200	12,0000	1.689	20.268,40
22/8/2024	12,0000	0,00%	12,0000	12,0000	12,0000	21.648	259.776,00
21/8/2024	12,0000	0,00%	12,0000	12,0000	12,0000	17.003	204.036,00
20/8/2024	12,0000	0,00%	12,0000	12,0400	12,0000	2.220	26.642,00
19/8/2024	12,0000	0,00%	12,0000	12,0400	12,0000	44.099	529.189,16
16/8/2024	12,0000	0,00%	12,0000	12,0400	12,0000	4.102	49.224,68
14/8/2024	12,0000	0,00%	12,0000	12,0400	12,0000	3.396	40.752,08
13/8/2024	12,0000	0,00%	12,0000	12,0400	12,0000	2.461	29.533,40
12/8/2024	12,0000	0,00%	12,0000	12,0200	12,0000	65.931	791.172,06
09/8/2024	12,0000	0,00%	12,0000	12,0200	12,0000	13.850	166.200,94
08/8/2024	12,0000	0,00%	12,0000	12,0200	12,0000	76.896	922.832,00
07/8/2024	12,0000	0,00%	12,0000	12,0000	12,0000	116.307	1.395.910,80
06/8/2024	12,0000	0,00%	12,0000	12,1000	12,0000	200.031	2.400.400,68
05/8/2024	12,0000	0,00%	12,0000	12,0400	12,0000	834.867	10.018.424,28
02/8/2024	12,0000	0,00%	12,0000	12,0000	12,0000	54.928	659.136,00
01/8/2024	12,0000	0,00%	12,0000	12,0000	12,0000	27.215	326.580,00
31/7/2024	12,0000	-0,17%	12,0000	12,0000	12,0000	126.513	1.518.156,00
30/7/2024	12,0200	0,17%	12,0000	12,0200	12,0000	90.017	1.080.215,68
29/7/2024	12,0000	0,00%	12,0000	12,0200	12,0000	420.587	5.047.054,00
26/7/2024	12,0000	0,00%	12,0400	12,0400	12,0000	29.153	350.080,16
25/7/2024	12,0000	-0,17%	12,0200	12,0200	12,0000	31.637	379.750,48
24/7/2024	12,0200	0,17%	12,0000	12,0200	12,0000	16.427	197.221,62
23/7/2024	12,0000	0,00%	12,0000	12,0200	12,0000	31.978	383.911,84
22/7/2024	12,0000	0,00%	12,0000	12,0200	12,0000	14.388	172.713,84
19/7/2024	12,0000	0,00%	12,0000	12,0000	12,0000	573	6.876,00
18/7/2024	12,0000	0,00%	12,0000	12,0200	12,0000	10.603	127.326,56
17/7/2024	12,0000	0,00%	12,0000	12,0200	12,0000	19.399	232.793,64
16/7/2024	12,0000	0,00%	12,0200	12,0600	12,0000	15.257	183.121,22
15/7/2024	12,0000	0,00%	12,0400	12,0400	12,0000	29.003	348.103,40
12/7/2024	12,0000	0,00%	12,0000	12,0600	12,0000	8.925	107.214,10
11/7/2024	12,0000	-0,17%	12,0000	12,0600	12,0000	6.348	76.222,04
10/7/2024	12,0200	-0,17%	12,0000	12,0200	12,0000	26.879	322.561,16
09/7/2024	12,0400	0,33%	12,0000	12,0600	12,0000	469.761	5.637.199,34
08/7/2024	12,0000	-0,17%	12,0000	12,0400	12,0000	1.505.599	18.067.296,46
05/7/2024	12,0200	-2,28%	12,0800	12,1000	12,0200	11.015	132.652,60
04/7/2024	12,3000	2,50%	12,0000	12,3000	12,0000	25.605	307.711,36
03/7/2024	12,0000	0,00%	12,0000	12,0400	12,0000	19.098	229.258,92
02/7/2024	12,0000	0,00%	12,0000	12,0400	12,0000	5.574	66.909,96
01/7/2024	12,0000	0,00%	12,0000	12,0400	12,0000	58.942	707.584,68
28/6/2024	12,0000	0,00%	12,0000	12,0000	12,0000	33.677	404.124,00
27/6/2024	12,0000	0,00%	12,0000	12,0400	12,0000	46.095	554.167,26
26/6/2024	12,0000	0,00%	12,0000	12,0200	12,0000	4.814	57.785,62
25/6/2024	12,0000	-2,44%	12,0400	12,0600	12,0000	41.756	501.933,58
21/6/2024	12,3000	2,50%	12,0000	12,3000	12,0000	68.846	840.556,54
20/6/2024	12,0000	-0,66%	12,0000	12,0000	12,0000	20.279	243.348,00
19/6/2024	12,0800	0,67%	12,0000	12,0800	12,0000	97.728	1.172.870,94
18/6/2024	12,0000	0,00%	12,0000	12,0200	12,0000	19.214	230.576,06
17/6/2024	12,0000	0,00%	12,0000	12,0000	12,0000	78.560	942.720,00
14/6/2024	12,0000	0,00%	12,0000	12,0400	12,0000	25.306	303.744,70
13/6/2024	12,0000	-0,17%	12,0000	12,0200	12,0000	18.679	224.164,30
12/6/2024	12,0200	0,17%	12,0000	12,0200	12,0000	24.980	299.760,42
11/6/2024	12,0000	0,00%	12,0000	12,0200	12,0000	3.915	46.980,12
10/6/2024	12,0000	-0,17%	12,0000	12,0200	12,0000	11.643	139.717,00
07/6/2024	12,0200	0,17%	12,0000	12,0200	12,0000	22.618	271.417,70
06/6/2024	12,0000	0,00%	12,0000	12,0400	12,0000	46.022	552.330,48
05/6/2024	12,0000	0,00%	12,0000	12,0200	12,0000	17.875	214.501,00
04/6/2024	12,0000	0,00%	12,0000	12,0200	12,0000	48.599	583.188,20
03/6/2024	12,0000	-0,17%	12,0000	12,0200	12,0000	78.708	944.504,38
31/5/2024	12,0200	0,17%	12,0000	12,0800	12,0000	16.550	199.054,68
30/5/2024	12,0000	-0,17%	12,0000	12,0200	12,0000	11.120	133.440,80
29/5/2024	12,0200	-0,17%	12,0400	12,0400	12,0000	3.890	46.719,20
28/5/2024	12,0400	0,33%	12,0400	12,0400	12,0000	20.409	245.058,52
27/5/2024	12,0000	-0,33%	12,0000	12,0400	12,0000	27.249	327.020,40
24/5/2024	12,0400	0,33%	12,0200	12,0400	12,0000	8.365	100.538,54
23/5/2024	12,0000	-0,17%	12,0000	12,0200	12,0000	9.146	109.793,66
22/5/2024	12,0200	0,17%	12,0000	12,0400	12,0000	19.716	236.672,70
21/5/2024	12,0000	-0,33%	12,0000	12,0400	12,0000	12.459	149.620,74
20/5/2024	12,0400	0,33%	12,0000	12,0400	12,0000	332.997	3.996.042,50
17/5/2024	12,0000	-0,50%	12,0000	12,0400	12,0000	223.673	2.684.103,36
16/5/2024	12,0600	0,50%	12,0000	12,0600	12,0000	31.674	380.194,60
15/5/2024	12,0000	-0,66%	12,0000	12,0400	12,0000	1.539.278	18.471.629,82
14/5/2024	12,0800	0,00%	12,0600	12,0800	12,0000	10.607	127.415,36
13/5/2024	12,0800	0,33%	12,0000	12,0800	12,0000	570.881	6.854.052,68
10/5/2024	12,0400	0,00%	12,0400	12,0600	12,0000	106.611	1.280.253,12
09/5/2024	12,0400	0,33%	12,0000	12,0400	12,0000	944.226	11.331.583,18
08/5/2024	12,0000	0,00%	12,0000	12,0200	12,0000	471.772	5.661.426,58
02/5/2024	12,0000	0,00%	12,0000	12,0200	12,0000	345.405	4.145.023,40
30/4/2024	12,0000	0,00%	12,0000	12,0200	12,0000	647.576	7.771.856,02
29/4/2024	12,0000	0,00%	12,0000	12,0200	12,0000	812.045	9.744.943,42
26/4/2024	12,0000	18,81%	12,0000	12,1000	12,0000	2.189.566	26.275.367,54
25/4/2024	10,1000	0,00%	10,1000	10,1000	10,1000		,00
24/4/2024	10,1000	5,10%	9,6100	10,3000	9,5100	44.547	445.692,01
23/4/2024	9,6100	1,37%	9,5000	9,6900	9,1300	29.780	284.829,56
22/4/2024	9,4800	1,07%	9,2100	9,5500	9,2100	34.649	327.883,32
19/4/2024	9,3800	-1,37%	9,2900	9,7000	9,2000	33.883	321.428,46
18/4/2024	9,5100	3,93%	9,3000	9,5400	9,3000	12.750	120.569,76
17/4/2024	9,1500	1,44%	9,1800	9,4000	9,1500	50.705	470.195,62
16/4/2024	9,0200	-1,42%	9,1000	9,4400	8,9000	24.030	220.604,22
15/4/2024	9,1500	-0,44%	9,0000	9,2900	9,0000	21.635	197.095,74
12/4/2024	9,1900	0,00%	9,3000	9,3900	9,1500	16.651	154.046,99
11/4/2024	9,1900	-0,11%	9,2000	9,6000	9,1200	41.194	383.666,41
10/4/2024	9,2000	-0,76%	9,5900	9,6000	9,0900	17.594	163.098,68
09/4/2024	9,2700	0,32%	9,3600	9,3800	9,2200	10.519	97.801,74
08/4/2024	9,2400	1,54%	9,2600	9,4200	9,2200	6.102	56.419,16
05/4/2024	9,1000	-1,09%	9,1500	9,3000	9,0000	15.084	138.630,73
04/4/2024	9,2000	-2,13%	9,4000	9,4000	9,0000	77.898	718.350,00
03/4/2024	9,4000	0,00%	9,5000	9,5000	9,2100	23.939	224.598,19
02/4/2024	9,4000	-2,08%	9,3200	9,7600	9,3000	27.037	258.581,61
28/3/2024	9,6000	1,05%	9,4800	9,7400	9,4800	36.149	346.167,20
27/3/2024	9,5000	4,63%	9,1000	9,5000	9,1000	21.903	204.882,56
26/3/2024	9,0800	-3,40%	9,5800	9,6400	9,0200	32.420	297.697,05
22/3/2024	9,4000	-4,67%	9,8600	9,8600	9,1200	49.828	474.310,37
21/3/2024	9,8600	-5,37%	10,3000	10,5000	9,8400	60.654	610.804,64
20/3/2024	10,4200	-1,51%	10,2000	10,5600	10,2000	11.728	122.083,22
19/3/2024	10,5800	-0,75%	10,7000	10,7000	10,0000	11.933	124.813,24
15/3/2024	10,6600	4,51%	10,1000	10,6600	10,1000	178.923	1.902.533,44
14/3/2024	10,2000	-1,35%	10,2000	10,3400	10,1600	6.519	66.560,64
13/3/2024	10,3400	1,17%	10,1800	10,4000	10,1800	6.445	66.139,12
12/3/2024	10,2200	-1,92%	10,2200	10,5000	10,2200	5.387	55.496,60
11/3/2024	10,4200	-1,70%	10,6000	10,6000	10,3200	1.994	20.847,76
08/3/2024	10,6000	0,57%	10,4600	10,6000	10,4600	1.535	16.230,10
07/3/2024	10,5400	-1,50%	10,6000	10,6400	10,4400	11.067	116.473,82
06/3/2024	10,7000	1,90%	10,4000	10,7000	10,3800	29.404	311.690,88
05/3/2024	10,5000	0,00%	10,5600	10,7800	10,3400	38.097	403.854,66
04/3/2024	10,5000	2,54%	10,2400	10,5600	10,2400	33.211	347.909,64
01/3/2024	10,2400	0,59%	10,1800	10,2400	9,9700	3.474	35.202,25
29/2/2024	10,1800	-1,17%	10,2800	10,4000	10,1800	11.646	119.141,26
28/2/2024	10,3000	-0,58%	10,3600	10,3800	10,2000	6.616	68.155,50
27/2/2024	10,3600	0,78%	10,2600	10,4200	10,2600	17.847	185.066,06
26/2/2024	10,2800	-2,47%	10,6000	10,6000	9,9000	14.227	145.135,16
23/2/2024	10,5400	-1,13%	10,6000	10,6400	10,4200	5.654	59.639,92
22/2/2024	10,6600	0,19%	10,6600	10,7000	10,4800	18.925	201.457,32
21/2/2024	10,6400	-0,75%	10,7200	10,7200	10,4400	19.580	207.038,12
20/2/2024	10,7200	5,93%	10,1400	11,1800	10,1400	64.194	688.506,74
19/2/2024	10,1200	1,81%	10,0200	10,1200	9,9000	5.887	58.982,63
16/2/2024	9,9400	0,20%	9,9800	10,0000	9,9200	3.675	36.679,89
15/2/2024	9,9200	0,92%	9,8100	9,9200	9,8000	11.668	114.759,19
14/2/2024	9,8300	1,34%	9,7800	9,8300	9,7000	5.434	53.048,69
13/2/2024	9,7000	0,00%	9,7000	9,7300	9,7000	35.966	348.897,43
12/2/2024	9,7000	0,41%	9,6300	9,7500	9,6300	15.926	154.492,18
09/2/2024	9,6600	0,63%	9,6200	9,7000	9,5600	22.082	212.616,70
08/2/2024	9,6000	2,13%	9,4000	9,6000	9,4000	5.753	54.789,82
07/2/2024	9,4000	0,53%	9,3500	9,4000	9,3500	22.078	206.545,84
06/2/2024	9,3500	-0,11%	9,3600	9,4600	9,3500	21.266	199.542,09
05/2/2024	9,3600	0,75%	9,3000	9,3800	9,2900	28.290	263.394,14
02/2/2024	9,2900	-0,11%	9,3000	9,3000	9,1800	27.855	258.222,74
01/2/2024	9,3000	0,00%	9,3400	9,3500	9,2600	9.493	88.371,45
31/1/2024	9,3000	0,11%	9,2900	9,3400	9,2500	5.512	51.203,54
30/1/2024	9,2900	0,65%	9,2500	9,2900	9,2200	21.273	196.994,67
29/1/2024	9,2300	0,33%	9,2000	9,2800	9,2000	4.048	37.318,83
26/1/2024	9,2000	-1,92%	9,3800	9,3800	9,1000	45.652	421.925,13
25/1/2024	9,3800	0,00%	9,3800	9,3800	9,2000	29.084	270.297,10
24/1/2024	9,3800	-1,05%	9,5900	9,6200	9,3600	36.919	348.457,70
23/1/2024	9,4800	-0,11%	9,5000	9,6000	9,4200	23.771	225.719,69
22/1/2024	9,4900	4,29%	9,2000	9,4900	9,1400	16.568	154.001,03
19/1/2024	9,1000	-1,09%	9,1000	9,3000	9,0500	10.771	98.239,48
18/1/2024	9,2000	1,55%	9,0700	9,2200	9,0700	2.117	19.326,56
17/1/2024	9,0600	-0,11%	8,8700	9,1000	8,8700	3.963	35.673,10
16/1/2024	9,0700	-0,33%	9,1600	9,1600	8,8200	4.230	38.080,16
15/1/2024	9,1000	1,11%	9,1900	9,1900	8,9900	1.478	13.402,76
12/1/2024	9,0000	0,56%	9,0600	9,0600	8,8600	9.108	81.475,54
11/1/2024	8,9500	-0,56%	9,1000	9,1200	8,8000	63.600	570.241,22
10/1/2024	9,0000	0,00%	9,0000	9,0600	8,8700	39.647	354.263,67
09/1/2024	9,0000	-0,99%	9,0000	9,1000	8,8200	33.117	297.764,46
08/1/2024	9,0900	-2,36%	9,3100	9,3100	9,0300	23.471	214.128,14
05/1/2024	9,3100	-1,59%	9,4600	9,4600	9,2200	23.623	219.824,98
04/1/2024	9,4600	-0,21%	9,5000	9,5200	9,3200	26.312	248.442,52
03/1/2024	9,4800	-1,04%	9,5800	9,5800	9,3200	3.812	36.109,51
02/1/2024	9,5800	0,21%	9,5000	9,5800	9,4000	8.695	82.463,14
29/12/2023	9,5600	-1,95%	9,8000	9,8000	9,5500	14.162	136.460,61
28/12/2023	9,7500	0,72%	9,6000	9,8800	9,6000	7.109	69.389,14
27/12/2023	9,6800	-0,21%	9,7000	9,7000	9,2200	13.529	128.866,96
22/12/2023	9,7000	-1,02%	9,9400	9,9400	9,6300	12.443	122.307,04
21/12/2023	9,8000	-0,20%	9,8800	9,8800	9,6800	17.790	174.159,96
20/12/2023	9,8200	0,41%	9,8200	9,8800	9,8000	6.110	59.990,33
19/12/2023	9,7800	1,56%	9,7000	9,8200	9,4500	21.308	206.816,45
18/12/2023	9,6300	-1,93%	9,8200	9,8200	9,4300	12.321	117.632,07
15/12/2023	9,8200	3,81%	9,4600	9,8200	9,4000	87.143	832.684,57
14/12/2023	9,4600	0,64%	9,4000	9,5300	9,3000	17.814	167.681,07
13/12/2023	9,4000	-1,05%	9,5000	9,5100	9,3500	4.227	39.737,12
12/12/2023	9,5000	0,00%	9,5300	9,5300	9,4700	5.076	48.218,64
11/12/2023	9,5000	-0,11%	9,5100	9,5500	9,4400	2.791	26.496,68
08/12/2023	9,5100	-0,11%	9,5000	9,5200	9,5000	270	2.566,00
07/12/2023	9,5200	0,21%	9,5000	9,5500	9,4500	3.352	31.888,94
06/12/2023	9,5000	-0,52%	9,5500	9,5500	9,4300	8.159	77.374,78
05/12/2023	9,5500	-1,14%	9,5200	9,5500	9,4700	3.854	36.701,34
04/12/2023	9,6600	0,10%	9,5500	9,7000	9,4500	52.266	503.296,52
01/12/2023	9,6500	-0,52%	9,7000	9,7500	9,5500	45.494	434.963,60
30/11/2023	9,7000	0,31%	9,5800	9,7000	9,5700	4.388	42.294,14
29/11/2023	9,6700	0,73%	9,5400	9,6900	9,4500	3.996	38.200,41
28/11/2023	9,6000	-0,93%	9,5800	9,6000	9,5200	8.579	82.215,30
27/11/2023	9,6900	-0,21%	9,7500	9,7500	9,5400	4.172	40.099,96
24/11/2023	9,7100	1,15%	9,7400	9,8900	9,6000	13.619	133.488,17
23/11/2023	9,6000	0,00%	9,6000	9,6800	9,4500	15.863	151.950,04
22/11/2023	9,6000	0,00%	9,5000	9,7400	9,4600	19.096	183.517,08
21/11/2023	9,6000	1,05%	9,6000	9,7500	9,4000	87.880	848.502,21
20/11/2023	9,5000	0,00%	9,4200	9,5700	9,3400	44.677	424.099,00
17/11/2023	9,5000	0,64%	9,4400	9,5400	9,4000	7.835	74.334,71
16/11/2023	9,4400	0,43%	9,4000	9,4900	9,3000	2.172	20.408,74
15/11/2023	9,4000	0,00%	9,3000	9,4000	9,2200	7.747	72.278,35
14/11/2023	9,4000	0,00%	9,3600	9,4200	9,3600	4.770	44.762,03
13/11/2023	9,4000	0,00%	9,3500	9,4000	9,2800	7.211	67.565,99
10/11/2023	9,4000	0,43%	9,3600	9,5000	9,3500	17.122	160.877,03
09/11/2023	9,3600	0,00%	9,3700	9,4000	9,3500	7.256	68.052,75
08/11/2023	9,3600	-1,27%	9,4000	9,4900	9,1400	25.438	235.128,98
07/11/2023	9,4800	0,42%	9,4400	9,4900	9,3900	11.588	109.237,51
06/11/2023	9,4400	-0,42%	9,4000	9,4800	9,2700	25.987	243.702,02
03/11/2023	9,4800	0,85%	9,3000	9,4800	9,3000	10.516	98.871,69
02/11/2023	9,4000	0,00%	9,4000	9,4000	9,2300	8.375	78.185,27
01/11/2023	9,4000	0,86%	9,4000	9,4900	9,1600	4.734	43.868,11
31/10/2023	9,3200	-0,85%	9,4800	9,4800	9,2700	6.788	63.318,20
30/10/2023	9,4000	0,86%	9,4500	9,4700	9,3000	3.135	29.374,10
27/10/2023	9,3200	-1,89%	9,2300	9,4900	9,1200	39.878	367.132,25
26/10/2023	9,5000	0,00%	9,3000	9,5000	9,3000	5.493	51.717,43
25/10/2023	9,5000	-0,84%	9,5600	9,5600	9,3400	3.892	37.074,88
24/10/2023	9,5800	0,42%	9,5400	9,6000	9,5000	4.407	42.143,31
23/10/2023	9,5400	0,42%	9,6000	9,6000	9,3000	30.036	285.602,71
20/10/2023	9,5000	1,39%	9,3700	9,6000	9,2800	14.476	137.638,73
19/10/2023	9,3700	-1,78%	9,7000	9,7000	9,0500	20.549	191.027,50
18/10/2023	9,5400	-1,55%	9,6900	9,7300	9,5400	6.442	62.352,10
17/10/2023	9,6900	1,15%	9,6400	9,7000	9,5000	12.214	117.172,92
16/10/2023	9,5800	7,52%	8,7200	9,7000	8,7200	67.299	617.516,43
13/10/2023	8,9100	3,13%	8,8000	8,9400	8,6600	28.104	247.432,42
12/10/2023	8,6400	1,05%	8,8000	9,1000	8,6400	60.987	537.861,22
11/10/2023	8,5500	0,35%	8,5500	8,7900	8,3400	68.528	586.416,19
10/10/2023	8,5200	1,91%	8,3600	8,8000	8,3600	85.235	724.430,84
09/10/2023	8,3600	-5,32%	8,8000	8,8000	8,2100	110.703	933.902,57
06/10/2023	8,8300	-3,71%	9,5000	9,6000	8,8000	40.763	368.021,12
05/10/2023	9,1700	-0,76%	9,3000	9,4000	9,1700	23.704	220.354,45
04/10/2023	9,2400	-2,01%	9,4300	9,4300	9,1700	77.512	717.034,90
03/10/2023	9,4300	-0,95%	9,5200	9,6000	9,3600	16.234	153.499,54
02/10/2023	9,5200	0,21%	9,6800	9,6800	9,4000	37.715	358.910,06
29/9/2023	9,5000	1,06%	9,3600	9,5300	9,3000	33.509	316.608,51
28/9/2023	9,4000	1,08%	9,6800	9,6800	9,3500	36.280	342.715,26
27/9/2023	9,3000	0,87%	9,4800	9,7000	9,0000	68.720	648.456,08
26/9/2023	9,2200	12,44%	8,2600	9,5400	8,2600	78.934	708.824,09
25/9/2023	8,2000	-7,87%	8,9000	9,0000	6,9700	295.683	2.309.679,02
22/9/2023	8,9000	-8,90%	9,2800	9,6700	8,8600	107.792	1.002.728,84
21/9/2023	9,7700	-15,78%	10,6000	10,6600	8,1200	602.408	5.541.956,59
20/9/2023	11,6000	-2,36%	11,8400	11,8800	11,6000	14.193	167.141,56
19/9/2023	11,8800	-0,17%	11,9000	11,9800	11,6800	22.366	263.964,86
18/9/2023	11,9000	-0,83%	12,0000	12,0000	11,8600	25.387	304.116,40
15/9/2023	12,0000	5,26%	11,5200	12,0000	11,5200	597.401	7.126.032,36
14/9/2023	11,4000	-0,87%	11,4800	11,6000	11,3400	53.661	614.743,70
13/9/2023	11,5000	0,17%	11,2200	12,0000	11,2200	85.419	974.940,94
12/9/2023	11,4800	0,35%	11,4600	11,5400	11,1400	133.256	1.528.754,00
11/9/2023	11,4400	0,18%	11,4200	11,6000	11,2600	54.997	631.539,92
08/9/2023	11,4200	0,18%	11,4000	11,4600	11,0600	33.472	379.292,86
07/9/2023	11,4000	1,06%	11,3000	11,4000	11,0200	65.088	737.137,00
06/9/2023	11,2800	-1,74%	11,3200	11,5800	11,2800	20.962	239.613,20
05/9/2023	11,4800	-0,17%	11,5000	11,5000	11,2400	26.556	302.475,88
04/9/2023	11,5000	-0,52%	11,5600	11,7000	11,3400	41.049	472.008,08
01/9/2023	11,5600	0,52%	11,3200	11,6800	11,3200	17.084	195.958,06
31/8/2023	11,5000	-0,86%	11,6000	11,7800	11,4000	25.909	299.089,38
30/8/2023	11,6000	2,84%	11,2400	11,6000	11,0800	30.884	349.104,72
29/8/2023	11,2800	2,55%	11,2000	11,4800	11,1000	41.264	466.503,20
28/8/2023	11,0000	0,00%	11,0000	11,4400	10,8400	95.275	1.050.787,96
25/8/2023	11,0000	3,19%	10,6600	11,0000	10,5800	64.918	696.845,16
24/8/2023	10,6600	4,72%	10,4000	10,6600	10,1800	53.746	558.638,30
23/8/2023	10,1800	0,20%	10,4200	10,4200	10,1800	40.385	413.107,50
22/8/2023	10,1600	-0,39%	10,6000	10,9000	10,1600	56.514	579.833,60
21/8/2023	10,2000	0,20%	9,8900	10,7400	9,8900	85.272	874.874,66
18/8/2023	10,1800	-0,20%	10,2000	10,3000	10,0800	10.142	102.834,52
17/8/2023	10,2000	0,00%	10,2000	10,3800	10,1200	195.942	1.993.805,80
16/8/2023	10,2000	0,00%	10,2000	10,5400	10,0400	48.334	496.230,10
14/8/2023	10,2000	1,19%	10,0400	10,2000	10,0400	84.794	858.055,50
11/8/2023	10,0800	-0,98%	10,0000	10,1800	9,9000	5.433	54.663,80
10/8/2023	10,1800	-0,20%	10,1800	10,2400	10,0800	9.024	91.990,34
09/8/2023	10,2000	1,80%	10,0000	10,2000	10,0000	6.663	67.084,92
08/8/2023	10,0200	-0,79%	9,9000	10,0600	9,9000	3.750	37.476,45
07/8/2023	10,1000	-0,79%	10,3000	10,3200	9,9000	3.844	39.395,68
04/8/2023	10,1800	5,17%	9,7000	10,2000	9,7000	66.557	666.333,23
03/8/2023	9,6800	-0,21%	9,7000	9,7000	9,3300	242.577	2.313.176,68
02/8/2023	9,7000	-0,51%	9,7500	9,7500	9,0000	27.345	259.707,34
01/8/2023	9,7500	-0,20%	9,7700	9,8000	9,6000	12.859	124.696,72
31/7/2023	9,7700	3,50%	9,5000	9,7700	9,4900	102.036	971.237,88
28/7/2023	9,4400	-0,53%	9,3700	9,5000	9,3500	41.022	385.955,72
27/7/2023	9,4900	-0,11%	9,5000	9,5000	9,4700	142.305	1.350.491,01
26/7/2023	9,5000	0,00%	9,5500	9,5700	9,4700	11.739	111.530,02
25/7/2023	9,5000	-1,04%	9,6000	9,6000	9,4500	8.111	77.252,07
24/7/2023	9,6000	0,63%	9,5000	9,6800	9,3100	62.798	597.806,38
21/7/2023	9,5400	-0,52%	9,5000	9,6000	9,4000	23.609	224.554,04
20/7/2023	9,5900	1,48%	9,4500	9,6400	9,4000	8.640	82.367,95
19/7/2023	9,4500	1,83%	9,2800	9,4500	9,2000	24.879	231.497,07
18/7/2023	9,2800	0,00%	9,2700	9,3000	9,0300	45.719	420.043,80

RECENT SEARCHES

FEATURED

Μικτή εικόνα στη Wall με φόντο τα μάκρο

Κ. Μητσοτάκης: Αυτά είναι τα έξι νέα μέτρα για το στεγαστικό - Ο προϋπολογισμός έχει αποτύπωμα την ενίσχυση του διαθέσιμου εισοδήματος

Χρηματιστήριο: Απώλειες 1% με βαρίδι την Eurobank και τζίρο μαμούθ 447 εκατ. ευρώ

Το σχέδιο της Κομισιόν για το Στεγαστικό: Μέτρα περιορισμού του Airbnb – Eπιδοτήσεις στέγης χωρίς έγκριση από τις Βρυξέλλες – Eπιπλέον κεφάλαια €10 δισ.

BEST TAGS

EPSILON NET Α.Ε ΠΛΗΡΟΦΟΡΙΚΗΣ,ΕΚΠΑΙΔΕΥΣΗ (ΕΠΣΙΛ)

2,76

Ιστορικά κλεισίματα μετοχής επσιλ