Συνεχης ενημερωση

ΑΔΜΗΕ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΑΔΜΗΕ)

2,9000 €

-0,0400 (-1,36%)

Άνοιγμα 2,9400
Υψηλό 2,9550
Χαμηλό 2,8800

Όγκος 249.719
Τζίρος 725.909 €
Πράξεις 494

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/10/2019	2,1400	1,66%	2,1050	2,1500	2,1050	154.213	329.458,69
30/10/2019	2,1050	-1,17%	2,1300	2,1550	2,1000	100.753	213.144,95
29/10/2019	2,1300	-0,47%	2,1700	2,1700	2,1200	88.150	189.311,34
25/10/2019	2,1400	1,18%	2,1200	2,1400	2,1150	68.302	145.451,42
24/10/2019	2,1150	-0,70%	2,1400	2,1600	2,1100	146.318	313.263,43
23/10/2019	2,1300	1,19%	2,1050	2,1350	2,0900	172.105	365.422,13
22/10/2019	2,1050	1,45%	2,0750	2,1150	2,0750	88.154	185.286,09
21/10/2019	2,0750	-0,24%	2,1000	2,1150	2,0750	46.299	96.851,21
18/10/2019	2,0800	-0,24%	2,0600	2,1150	2,0450	69.275	144.374,26
17/10/2019	2,0850	0,97%	2,0650	2,1150	2,0400	133.899	279.454,49
16/10/2019	2,0650	0,73%	2,0900	2,0900	2,0450	65.220	133.815,27
15/10/2019	2,0500	-0,24%	2,0550	2,0950	2,0500	63.051	130.700,45
14/10/2019	2,0550	-0,72%	2,0700	2,0850	2,0400	91.736	188.930,16
11/10/2019	2,0700	0,98%	2,0750	2,0850	2,0400	110.663	228.357,07
10/10/2019	2,0500	-0,49%	2,0800	2,0850	2,0400	49.595	102.384,75
09/10/2019	2,0600	0,98%	2,0400	2,0750	2,0250	88.781	182.315,05
08/10/2019	2,0400	-0,49%	2,0400	2,0600	2,0150	106.080	215.366,45
07/10/2019	2,0500	0,00%	2,0300	2,0800	2,0100	111.431	227.852,03
04/10/2019	2,0500	-0,49%	2,0500	2,0750	2,0350	348.721	716.455,19
03/10/2019	2,0600	0,00%	2,0550	2,0700	2,0500	283.154	582.371,04
02/10/2019	2,0600	-2,83%	2,0800	2,0950	2,0500	206.886	429.377,91
01/10/2019	2,1200	1,92%	2,0800	2,1200	2,0600	187.811	393.807,68
30/9/2019	2,0800	-0,24%	2,0750	2,1050	2,0600	246.764	513.914,39
27/9/2019	2,0850	0,72%	2,1000	2,1100	2,0750	296.901	619.927,37
26/9/2019	2,0700	-1,19%	2,1150	2,1200	2,0600	189.933	395.462,44
25/9/2019	2,0950	-0,24%	2,0850	2,1300	2,0500	175.353	366.981,07
24/9/2019	2,1000	1,20%	2,1000	2,1300	2,0750	104.804	220.193,50
23/9/2019	2,0750	-1,19%	2,1000	2,1150	2,0750	110.353	229.938,55
20/9/2019	2,1000	1,45%	2,0950	2,1000	2,0650	240.360	499.194,97
19/9/2019	2,0700	-2,82%	2,1000	2,1350	2,0700	220.571	461.226,06
18/9/2019	2,1300	1,19%	2,0950	2,1450	2,0950	164.980	350.485,77
17/9/2019	2,1050	0,00%	2,1000	2,1200	2,0900	95.449	200.928,45
16/9/2019	2,1050	-0,71%	2,1050	2,1350	2,0750	146.441	308.874,75
13/9/2019	2,1200	0,47%	2,1100	2,1400	2,0850	98.824	209.806,81
12/9/2019	2,1100	-1,40%	2,1500	2,1550	2,0900	125.824	266.153,44
11/9/2019	2,1400	0,47%	2,1300	2,1600	2,1100	114.033	243.101,76
10/9/2019	2,1300	-2,29%	2,1800	2,1800	2,1250	165.200	353.926,39
09/9/2019	2,1800	-1,80%	2,2300	2,2300	2,1450	240.160	523.818,75
06/9/2019	2,2200	0,45%	2,2100	2,2450	2,1900	215.651	480.683,05
05/9/2019	2,2100	4,00%	2,1400	2,2100	2,1250	344.942	751.784,42
04/9/2019	2,1250	0,24%	2,1500	2,1600	2,1050	134.710	286.158,39
03/9/2019	2,1200	-2,53%	2,1750	2,1750	2,1200	153.788	328.705,67
02/9/2019	2,1750	1,16%	2,1500	2,1900	2,0850	263.693	567.013,03
30/8/2019	2,1500	-0,92%	2,1550	2,2000	2,1400	264.488	570.437,69
29/8/2019	2,1700	0,46%	2,1800	2,2100	2,1650	216.519	472.601,94
28/8/2019	2,1600	-0,92%	2,1600	2,2100	2,1400	237.385	516.530,55
27/8/2019	2,1800	2,35%	2,1500	2,1900	2,1100	162.064	349.942,34
26/8/2019	2,1300	-0,93%	2,1200	2,1400	2,0700	235.423	496.010,50
23/8/2019	2,1500	-2,71%	2,2100	2,2400	2,1150	350.402	764.407,14
22/8/2019	2,2100	8,87%	2,0600	2,2100	2,0600	515.869	1.108.313,61
21/8/2019	2,0300	0,00%	2,0300	2,0650	2,0250	88.288	180.953,89
20/8/2019	2,0300	-0,25%	2,0500	2,0600	2,0250	79.908	163.138,30
19/8/2019	2,0350	4,47%	1,9520	2,0450	1,9440	158.499	316.860,84
16/8/2019	1,9480	0,41%	1,9400	1,9760	1,9240	176.379	343.290,69
14/8/2019	1,9400	-1,62%	1,9720	1,9980	1,9360	169.398	332.442,59
13/8/2019	1,9720	-0,90%	1,9600	1,9780	1,9440	262.223	513.373,97
12/8/2019	1,9900	-1,73%	2,0450	2,0450	1,9600	236.369	468.666,48
09/8/2019	2,0250	0,50%	2,0300	2,0600	1,9820	117.390	236.280,19
08/8/2019	2,0150	0,95%	2,0300	2,0850	1,9800	352.726	708.826,89
07/8/2019	1,9960	-2,40%	2,0450	2,0900	1,9940	286.926	586.835,96
06/8/2019	2,0450	-1,92%	2,0950	2,1250	2,0300	376.433	776.945,37
05/8/2019	2,0850	-5,23%	2,1600	2,1800	2,0750	333.414	707.449,52
02/8/2019	2,2000	-2,65%	2,1850	2,2200	2,1550	303.921	664.243,24
01/8/2019	2,2600	-0,22%	2,2650	2,2900	2,2400	256.917	582.255,55
31/7/2019	2,2650	0,89%	2,2050	2,2700	2,2050	429.912	969.189,98
30/7/2019	2,2450	2,05%	2,1800	2,2450	2,1700	307.652	679.736,47
29/7/2019	2,2000	-0,45%	2,2200	2,2400	2,1950	150.264	332.409,40
26/7/2019	2,2100	0,23%	2,2050	2,2250	2,1850	95.107	209.149,19
25/7/2019	2,2050	0,46%	2,2000	2,2250	2,1750	367.639	811.825,58
24/7/2019	2,1950	1,86%	2,1550	2,2000	2,1500	457.280	998.369,27
23/7/2019	2,1550	1,65%	2,1200	2,1850	2,0900	507.201	1.090.522,51
22/7/2019	2,1200	1,44%	2,0900	2,1700	2,0900	284.635	604.297,34
19/7/2019	2,0900	-1,88%	2,1500	2,1500	2,0800	124.565	262.850,88
18/7/2019	2,1300	1,19%	2,1050	2,1500	2,0900	151.235	321.590,25
17/7/2019	2,1050	1,69%	2,0700	2,1100	2,0500	223.091	465.240,72
16/7/2019	2,0700	0,24%	2,0800	2,0800	2,0300	175.505	361.507,58
15/7/2019	2,0650	1,23%	2,0900	2,0900	2,0100	157.368	321.309,93
12/7/2019	2,0400	-3,77%	2,1000	2,1100	2,0250	240.481	494.033,30
11/7/2019	2,1200	0,95%	2,1000	2,1350	2,0700	201.900	426.256,79
10/7/2019	2,1000	2,44%	2,0450	2,1350	2,0450	235.977	495.375,35
09/7/2019	2,0500	-3,30%	2,1150	2,1400	2,0300	309.377	644.496,98
08/7/2019	2,1200	-1,40%	2,1600	2,1850	2,0900	398.169	851.805,98
05/7/2019	2,1500	0,00%	2,1500	2,1900	2,1250	394.668	849.460,66
04/7/2019	2,1500	1,42%	2,1200	2,1550	2,0800	544.763	1.151.615,30
03/7/2019	2,1200	2,91%	2,0800	2,1400	2,0600	595.034	1.242.801,30
02/7/2019	2,0600	-1,67%	2,0600	2,1000	2,0500	219.667	454.395,08
01/7/2019	2,0950	1,21%	2,0700	2,1000	2,0500	212.889	442.693,36
28/6/2019	2,0700	-0,24%	2,0750	2,0900	2,0450	220.283	455.799,27
27/6/2019	2,0750	1,72%	2,0250	2,0750	2,0200	278.062	570.005,89
26/6/2019	2,0400	0,74%	1,9960	2,0400	1,9960	159.679	323.834,58
25/6/2019	2,0250	0,25%	2,0200	2,0400	1,9920	256.613	516.676,69
24/6/2019	2,0200	-0,49%	2,0300	2,0500	2,0050	200.410	407.106,77
21/6/2019	2,0300	3,57%	1,9520	2,0300	1,9120	543.668	1.074.693,89
20/6/2019	1,9600	-4,39%	2,0500	2,0700	1,9600	494.878	981.511,00
19/6/2019	2,0500	0,00%	2,0500	2,1000	2,0350	281.929	583.707,19
18/6/2019	2,0500	1,99%	2,0100	2,0550	1,9500	177.169	356.618,56
14/6/2019	2,0100	-1,47%	2,0300	2,0500	1,9900	260.803	523.162,51
13/6/2019	2,0400	2,00%	1,9900	2,0550	1,9900	306.993	625.373,40
12/6/2019	2,0000	-1,48%	2,0300	2,0600	1,9940	478.238	970.074,41
11/6/2019	2,0300	2,01%	2,0000	2,0400	1,9840	506.566	1.016.245,23
10/6/2019	1,9900	5,07%	1,8900	1,9900	1,8900	562.576	1.103.163,46
07/6/2019	1,8940	0,74%	1,8800	1,9000	1,8700	116.294	219.251,37
06/6/2019	1,8800	0,00%	1,8800	1,9200	1,8580	213.743	403.790,21
05/6/2019	1,8800	0,21%	1,9200	1,9280	1,8620	357.369	675.967,11
04/6/2019	1,8760	-2,70%	1,9200	1,9440	1,8740	552.297	1.053.501,30
03/6/2019	1,9280	3,10%	1,9000	1,9440	1,8980	796.628	1.526.812,61
31/5/2019	1,8700	3,89%	1,8180	1,9580	1,8000	1.760.387	3.322.725,17
30/5/2019	1,8000	1,69%	1,7960	1,8300	1,7840	1.005.397	1.815.286,39
29/5/2019	1,7700	-1,12%	1,7780	1,8240	1,7700	336.334	600.216,72
28/5/2019	1,7900	1,13%	1,7800	1,8180	1,7700	450.484	809.149,22
27/5/2019	1,7700	1,72%	1,7960	1,8180	1,7640	703.947	1.260.681,81
24/5/2019	1,7400	1,16%	1,7020	1,7480	1,7020	101.432	175.626,31
23/5/2019	1,7200	1,78%	1,7080	1,7320	1,6920	123.193	211.071,30
22/5/2019	1,6900	-1,40%	1,7080	1,7400	1,6880	177.403	304.577,14
21/5/2019	1,7140	2,02%	1,6800	1,7240	1,6760	111.226	188.666,13
20/5/2019	1,6800	-2,33%	1,7100	1,7460	1,6800	225.134	383.792,05
17/5/2019	1,7200	-0,81%	1,7300	1,7480	1,7080	252.771	435.975,25
16/5/2019	1,7340	3,46%	1,6940	1,7560	1,6800	170.243	294.346,99
15/5/2019	1,6760	-0,24%	1,7060	1,7100	1,6720	70.386	118.580,11
14/5/2019	1,6800	0,12%	1,7060	1,7080	1,6720	86.090	145.027,44
13/5/2019	1,6780	0,00%	1,6960	1,7040	1,6780	57.865	97.719,91
10/5/2019	1,6780	0,60%	1,6540	1,7060	1,6540	92.292	155.642,89
09/5/2019	1,6680	0,12%	1,6660	1,6940	1,6480	118.995	198.384,83
08/5/2019	1,6660	-2,23%	1,7180	1,7180	1,6660	126.874	212.909,96
07/5/2019	1,7040	1,07%	1,7140	1,7140	1,7000	42.902	73.170,13
06/5/2019	1,6860	-1,98%	1,7020	1,7360	1,6860	61.153	103.839,54
03/5/2019	1,7200	-0,12%	1,7400	1,7400	1,7180	51.414	88.467,80
02/5/2019	1,7220	0,35%	1,7380	1,7480	1,6980	85.433	148.012,12
30/4/2019	1,7160	-1,38%	1,7660	1,7660	1,7100	150.546	259.142,00
25/4/2019	1,7400	0,00%	1,7160	1,7620	1,7160	34.889	60.811,00
24/4/2019	1,7400	-1,58%	1,7660	1,7900	1,7000	147.943	256.104,00
23/4/2019	1,7680	-2,32%	1,8000	1,8300	1,7680	109.479	196.117,00
18/4/2019	1,8100	0,22%	1,8040	1,8340	1,7860	189.911	344.970,00
17/4/2019	1,8060	1,69%	1,7800	1,8280	1,7800	244.531	443.231,00
16/4/2019	1,7760	-0,67%	1,7820	1,7900	1,7720	127.901	227.604,00
15/4/2019	1,7880	-0,67%	1,7940	1,8100	1,7800	118.933	215.100,00
12/4/2019	1,8000	-19,82%	1,8140	1,8140	1,7880	70.215	126.462,00
11/4/2019	2,2450	26,55%	2,3000	2,3000	2,2300	462.128	396.725,00
10/4/2019	1,7740	1,95%	1,7600	1,7780	1,7440	125.638	220.987,00
09/4/2019	1,7400	-0,91%	1,7500	1,7860	1,7380	189.984	332.765,00
08/4/2019	1,7560	0,23%	1,7500	1,7680	1,7360	74.888	130.781,00
05/4/2019	1,7520	-0,11%	1,7600	1,7780	1,7400	174.822	307.217,00
04/4/2019	1,7540	-0,34%	1,7600	1,7800	1,7460	65.309	115.027,00
03/4/2019	1,7600	-0,56%	1,7880	1,7940	1,7500	177.798	313.729,00
02/4/2019	1,7700	0,57%	1,7620	1,8000	1,7400	229.164	407.541,00
01/4/2019	1,7600	1,97%	1,7300	1,7780	1,7300	140.500	247.625,00
29/3/2019	1,7260	-0,23%	1,7500	1,7500	1,7260	151.900	262.626,00
28/3/2019	1,7300	-1,70%	1,7500	1,7600	1,7220	127.939	222.535,00
27/3/2019	1,7600	-0,11%	1,7620	1,7960	1,7520	74.130	130.774,00
26/3/2019	1,7620	-0,23%	1,7560	1,7800	1,7560	87.961	155.694,00
22/3/2019	1,7660	-0,56%	1,7760	1,7960	1,7520	99.790	176.396,00
21/3/2019	1,7760	0,68%	1,7900	1,7900	1,7660	102.296	181.386,00
20/3/2019	1,7640	-0,34%	1,7940	1,8140	1,7620	180.013	321.987,00
19/3/2019	1,7700	-2,64%	1,8200	1,8900	1,7700	698.920	1.288.526,00
18/3/2019	1,8180	1,56%	1,8000	1,8260	1,7580	150.625	269.630,00
15/3/2019	1,7900	0,00%	1,7900	1,8340	1,7820	411.187	742.386,00
14/3/2019	1,7900	1,13%	1,7700	1,7900	1,7500	223.600	397.040,00
13/3/2019	1,7700	3,51%	1,7060	1,7800	1,6940	297.020	523.958,00
12/3/2019	1,7100	2,76%	1,6600	1,7340	1,6440	127.034	214.643,00
08/3/2019	1,6640	-0,95%	1,6740	1,6740	1,6360	90.891	150.163,00
07/3/2019	1,6800	-1,52%	1,6820	1,7280	1,6560	134.382	225.047,00
06/3/2019	1,7060	0,35%	1,7000	1,7280	1,6860	87.430	148.912,00
05/3/2019	1,7000	-3,08%	1,7500	1,7700	1,7000	212.377	364.801,00
04/3/2019	1,7540	-0,34%	1,7840	1,7860	1,7460	122.277	215.080,00
01/3/2019	1,7600	1,15%	1,7400	1,7900	1,7360	192.642	339.519,00
28/2/2019	1,7400	-2,68%	1,7740	1,7880	1,7400	306.631	540.088,00
27/2/2019	1,7880	1,13%	1,7500	1,7880	1,7420	177.967	316.356,00
26/2/2019	1,7680	1,84%	1,7360	1,7680	1,7160	177.069	308.974,00
25/2/2019	1,7360	3,33%	1,6800	1,7400	1,6700	164.043	283.084,00
22/2/2019	1,6800	-0,24%	1,6640	1,7000	1,6560	97.551	164.701,00
21/2/2019	1,6840	1,45%	1,6860	1,6860	1,6620	83.901	140.715,00
20/2/2019	1,6600	-0,48%	1,6300	1,6720	1,6300	96.448	160.681,00
19/2/2019	1,6680	0,12%	1,6700	1,6700	1,6400	43.885	72.879,00
18/2/2019	1,6660	0,97%	1,6680	1,6680	1,6300	70.058	116.342,00
15/2/2019	1,6500	0,00%	1,6400	1,6580	1,6380	43.397	71.508,00
14/2/2019	1,6500	-0,12%	1,6520	1,6600	1,6400	41.192	68.094,93
13/2/2019	1,6520	0,24%	1,6500	1,6520	1,6320	84.722	139.274,20
12/2/2019	1,6480	0,37%	1,6460	1,6500	1,6320	43.106	70.942,00
11/2/2019	1,6420	0,61%	1,6320	1,6500	1,6300	76.195	125.205,79
08/2/2019	1,6320	0,49%	1,6200	1,6440	1,5840	194.365	313.831,46
07/2/2019	1,6240	-0,12%	1,6200	1,6440	1,6100	95.355	154.360,89
06/2/2019	1,6260	1,12%	1,6100	1,6420	1,6000	181.040	294.585,03
05/2/2019	1,6080	0,50%	1,5980	1,6100	1,5880	73.953	118.322,31
04/2/2019	1,6000	0,76%	1,5880	1,6040	1,5880	72.397	115.744,72
01/2/2019	1,5880	1,15%	1,5480	1,5880	1,5480	52.695	82.874,12
31/1/2019	1,5700	1,29%	1,5640	1,5700	1,5400	132.924	208.146,46
30/1/2019	1,5500	-1,15%	1,5760	1,5760	1,5500	78.499	122.962,90
29/1/2019	1,5680	4,26%	1,5180	1,5720	1,5020	236.140	365.899,59
28/1/2019	1,5040	-0,53%	1,5100	1,5260	1,5000	146.796	221.978,28
25/1/2019	1,5120	-0,79%	1,5240	1,5280	1,5040	68.614	103.891,39
24/1/2019	1,5240	-0,39%	1,5320	1,5320	1,5020	49.406	74.861,41
23/1/2019	1,5300	0,26%	1,5240	1,5360	1,5100	53.496	81.566,95
22/1/2019	1,5260	1,73%	1,5080	1,5300	1,5000	120.988	183.259,20
21/1/2019	1,5000	0,81%	1,4920	1,5160	1,4860	64.268	96.345,31
18/1/2019	1,4880	0,00%	1,4980	1,4980	1,4600	109.183	161.203,90
17/1/2019	1,4880	1,22%	1,4700	1,4900	1,4620	116.132	171.495,61
16/1/2019	1,4700	-2,00%	1,5000	1,5180	1,4700	191.083	284.603,28
15/1/2019	1,5000	-2,34%	1,5400	1,5420	1,5000	122.254	184.640,54
14/1/2019	1,5360	-1,03%	1,5500	1,5500	1,5180	55.649	85.052,32
11/1/2019	1,5520	0,39%	1,5500	1,5620	1,5280	59.760	92.182,43
10/1/2019	1,5460	-1,53%	1,5700	1,5700	1,5460	34.543	53.696,31
09/1/2019	1,5700	1,03%	1,5520	1,5700	1,5420	82.320	128.227,18
08/1/2019	1,5540	0,65%	1,5340	1,5680	1,5340	52.242	80.884,33
07/1/2019	1,5440	0,92%	1,5300	1,5600	1,5300	36.110	55.878,17
04/1/2019	1,5300	0,39%	1,5400	1,5480	1,5260	29.021	44.536,84
03/1/2019	1,5240	-1,04%	1,5400	1,5520	1,5200	97.412	149.026,74
02/1/2019	1,5400	-0,39%	1,5560	1,5560	1,5380	36.606	56.652,18
31/12/2018	1,5460	-1,28%	1,5660	1,5740	1,5460	68.025	105.319,00
28/12/2018	1,5660	0,26%	1,5600	1,5780	1,5100	89.213	138.490,00
27/12/2018	1,5620	-2,13%	1,6060	1,6120	1,5620	35.143	55.703,00
21/12/2018	1,5960	0,00%	1,5920	1,6000	1,5660	105.467	166.954,00
20/12/2018	1,5960	1,01%	1,5880	1,6080	1,5700	137.379	218.333,00
19/12/2018	1,5800	-2,23%	1,6160	1,6160	1,5800	79.932	127.540,00
18/12/2018	1,6160	-0,86%	1,6100	1,6260	1,6000	53.427	86.209,00
17/12/2018	1,6300	1,49%	1,6040	1,6300	1,5800	82.212	131.962,00
14/12/2018	1,6060	-0,86%	1,6200	1,6200	1,5900	24.802	39.689,00
13/12/2018	1,6200	0,37%	1,6160	1,6220	1,6040	35.230	56.914,00
12/12/2018	1,6140	1,51%	1,5900	1,6140	1,5800	52.680	84.650,00
11/12/2018	1,5900	0,25%	1,6100	1,6140	1,5860	25.262	40.431,00
10/12/2018	1,5860	-1,86%	1,6200	1,6200	1,5860	38.200	61.001,00
07/12/2018	1,6160	-0,74%	1,6280	1,6340	1,6160	93.519	151.889,00
06/12/2018	1,6280	-0,73%	1,6400	1,6400	1,5840	178.250	286.764,00
05/12/2018	1,6400	-0,12%	1,6200	1,6460	1,6060	82.940	134.669,00
04/12/2018	1,6420	1,23%	1,6220	1,6480	1,6180	60.842	99.426,00
03/12/2018	1,6220	1,37%	1,6000	1,6440	1,5900	132.444	215.443,00
30/11/2018	1,6000	2,04%	1,5480	1,6000	1,5380	204.537	324.617,00
29/11/2018	1,5680	1,55%	1,5500	1,5800	1,5260	154.293	237.748,00
28/11/2018	1,5440	1,18%	1,5360	1,5780	1,5220	53.486	82.891,00
27/11/2018	1,5260	-0,13%	1,5300	1,5500	1,5200	62.617	95.740,00
26/11/2018	1,5280	-0,39%	1,5680	1,5740	1,5180	59.764	92.166,00
23/11/2018	1,5340	-1,03%	1,5780	1,5780	1,5300	34.664	53.320,00
22/11/2018	1,5500	1,17%	1,5320	1,5600	1,5240	23.005	35.439,00
21/11/2018	1,5320	-1,54%	1,5800	1,5840	1,5320	68.683	106.109,00
20/11/2018	1,5560	-2,75%	1,5840	1,6000	1,5560	58.064	91.461,00
19/11/2018	1,6000	-2,44%	1,6240	1,6440	1,6000	29.492	47.558,00
16/11/2018	1,6400	0,37%	1,6400	1,6400	1,6140	33.388	54.283,00
15/11/2018	1,6340	-0,97%	1,6640	1,6640	1,6320	44.905	73.827,00
14/11/2018	1,6500	-0,48%	1,6500	1,6500	1,6360	30.056	49.404,00
13/11/2018	1,6580	0,12%	1,6420	1,6580	1,6420	18.504	30.572,00
12/11/2018	1,6560	0,36%	1,6300	1,6620	1,6300	23.150	38.212,00
09/11/2018	1,6500	0,86%	1,6540	1,6660	1,6280	41.299	68.322,00
08/11/2018	1,6360	-0,61%	1,6460	1,6620	1,6200	31.783	52.125,00
07/11/2018	1,6460	0,37%	1,6400	1,6680	1,6320	39.369	64.966,00
06/11/2018	1,6400	1,49%	1,6380	1,6620	1,6160	45.606	75.127,00
05/11/2018	1,6160	-0,25%	1,6100	1,6300	1,6060	16.605	26.808,00
02/11/2018	1,6200	-1,70%	1,6340	1,6380	1,6180	68.040	110.692,00
01/11/2018	1,6480	2,11%	1,6620	1,6700	1,6200	167.296	276.310,00
31/10/2018	1,6140	-1,94%	1,6500	1,6500	1,6140	77.601	126.435,00
30/10/2018	1,6460	0,86%	1,6100	1,6480	1,6100	101.414	165.545,00
29/10/2018	1,6320	2,13%	1,6080	1,6400	1,6000	41.741	67.653,00
26/10/2018	1,5980	0,50%	1,5800	1,6080	1,5640	38.198	60.589,00
25/10/2018	1,5900	0,51%	1,5640	1,6020	1,5640	52.097	82.852,00
24/10/2018	1,5820	0,13%	1,5900	1,6000	1,5580	33.757	53.436,00
23/10/2018	1,5800	0,77%	1,5680	1,5820	1,5360	87.836	137.512,00
22/10/2018	1,5680	-1,38%	1,6000	1,6040	1,5600	24.195	38.244,00
19/10/2018	1,5900	0,76%	1,5640	1,5980	1,5440	79.268	124.252,00
18/10/2018	1,5780	0,38%	1,5700	1,6000	1,5680	20.068	31.649,00
17/10/2018	1,5720	-2,00%	1,6240	1,6340	1,5720	82.847	131.660,00
16/10/2018	1,6040	-1,35%	1,6340	1,6380	1,6020	41.761	67.443,00
15/10/2018	1,6260	2,91%	1,5700	1,6260	1,5700	44.436	71.546,00
12/10/2018	1,5800	-0,63%	1,6000	1,6140	1,5760	58.598	93.256,00
11/10/2018	1,5900	-0,62%	1,5580	1,6120	1,5580	116.553	184.350,00
10/10/2018	1,6000	1,78%	1,5420	1,6020	1,5420	279.416	443.375,00
09/10/2018	1,5720	0,13%	1,5700	1,6000	1,5220	193.601	302.847,00
08/10/2018	1,5700	-1,13%	1,5760	1,5960	1,5300	209.335	327.571,00
05/10/2018	1,5880	-0,50%	1,6100	1,6100	1,5520	218.654	346.598,00
04/10/2018	1,5960	-0,13%	1,5680	1,6300	1,5680	79.229	126.804,00
03/10/2018	1,5980	-1,36%	1,6100	1,6300	1,5500	344.064	546.106,00
02/10/2018	1,6200	-2,29%	1,6740	1,6800	1,6200	42.267	69.168,00
01/10/2018	1,6580	0,48%	1,6780	1,6780	1,6520	16.357	27.171,00
28/9/2018	1,6500	-2,94%	1,7080	1,7380	1,6500	226.651	377.372,00
27/9/2018	1,7000	-1,16%	1,7200	1,7380	1,6800	37.644	64.652,00
26/9/2018	1,7200	0,47%	1,6860	1,7200	1,6860	68.820	117.447,00
25/9/2018	1,7120	2,88%	1,6440	1,7180	1,6400	56.504	95.940,00
24/9/2018	1,6640	-2,23%	1,7020	1,7020	1,6480	70.139	116.886,00
21/9/2018	1,7020	5,06%	1,5840	1,7020	1,5840	767.814	1.297.970,00
20/9/2018	1,6200	1,12%	1,5820	1,6200	1,5800	177.951	284.901,00
19/9/2018	1,6020	1,39%	1,5800	1,6100	1,5700	133.288	211.725,00
18/9/2018	1,5800	0,00%	1,5760	1,5980	1,5740	173.089	273.818,00
17/9/2018	1,5800	1,28%	1,5600	1,6000	1,5500	99.847	156.872,00
14/9/2018	1,5600	0,65%	1,5780	1,5780	1,5500	88.893	138.533,00
13/9/2018	1,5500	-0,64%	1,5880	1,5880	1,5200	189.095	293.678,00
12/9/2018	1,5600	0,65%	1,5500	1,5840	1,5500	210.358	328.022,00
11/9/2018	1,5500	-1,90%	1,5740	1,6000	1,5500	81.668	128.647,00
10/9/2018	1,5800	1,94%	1,5500	1,6140	1,5500	145.188	231.331,00
07/9/2018	1,5500	-0,13%	1,5900	1,5900	1,5240	152.105	236.304,00
06/9/2018	1,5520	-2,63%	1,6320	1,6320	1,5500	246.489	391.168,00
05/9/2018	1,5940	-2,21%	1,6300	1,6420	1,5940	159.246	256.724,00
04/9/2018	1,6300	-0,73%	1,6480	1,6480	1,6100	220.235	358.374,00
03/9/2018	1,6420	-0,48%	1,6500	1,6760	1,6360	100.196	164.984,00
31/8/2018	1,6500	-3,85%	1,7000	1,7080	1,6500	236.976	394.530,00
30/8/2018	1,7160	2,14%	1,6880	1,7160	1,6760	87.631	148.754,00
29/8/2018	1,6800	1,69%	1,6520	1,6880	1,6520	91.371	152.573,00
28/8/2018	1,6520	-0,36%	1,6560	1,6780	1,6500	40.352	67.017,00
27/8/2018	1,6580	0,48%	1,6500	1,6740	1,6460	143.246	237.353,00
24/8/2018	1,6500	-1,67%	1,6780	1,6780	1,6500	56.339	93.279,00
23/8/2018	1,6780	1,33%	1,6620	1,6800	1,6560	85.639	142.589,00
22/8/2018	1,6560	0,98%	1,6640	1,6680	1,6340	82.011	135.092,00
21/8/2018	1,6400	-2,03%	1,6840	1,6860	1,6380	81.800	135.381,00
20/8/2018	1,6740	0,00%	1,6800	1,6940	1,6300	97.339	163.333,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%