Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

3,9100 €

0,0000 (0,00%)

Άνοιγμα 3,9100
Υψηλό 3,9700
Χαμηλό 3,9100

Όγκος 16.555
Τζίρος 65.315 €
Πράξεις 77

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/8/2019	3,0600	1,32%	3,0200	3,1000	3,0000	1.733	5.289,62
29/8/2019	3,0200	0,67%	3,0000	3,0600	3,0000	780	2.360,28
28/8/2019	3,0000	1,35%	2,9700	3,0200	2,9500	1.280	3.794,79
27/8/2019	2,9600	-1,33%	3,0600	3,0600	2,9600	2.349	7.079,42
26/8/2019	3,0000	0,00%	3,0000	3,0400	2,9900	5.701	17.106,49
23/8/2019	3,0000	0,00%	2,9400	3,0000	2,9400	2.678	8.011,37
22/8/2019	3,0000	1,69%	2,9500	3,0000	2,8600	5.360	15.887,77
21/8/2019	2,9500	-0,67%	3,0600	3,0600	2,9500	1.615	4.827,31
20/8/2019	2,9700	-2,62%	2,9700	3,0500	2,9700	1.222	3.661,70
19/8/2019	3,0500	0,00%	3,0500	3,0500	3,0100	1.562	4.723,52
16/8/2019	3,0500	-0,97%	3,0600	3,1000	3,0500	1.982	6.106,90
14/8/2019	3,0800	-1,28%	3,1000	3,1000	3,0500	477	1.471,16
13/8/2019	3,1200	-0,32%	3,1500	3,1500	3,0400	2.015	6.200,10
12/8/2019	3,1300	0,97%	3,1600	3,1600	3,1000	850	2.664,10
09/8/2019	3,1000	-0,32%	3,1000	3,1300	3,1000	2.107	6.539,72
08/8/2019	3,1100	-1,27%	3,1400	3,1400	3,1000	6.793	21.209,45
07/8/2019	3,1500	1,29%	3,1400	3,1600	3,1400	3.910	12.310,70
06/8/2019	3,1100	-1,27%	3,1100	3,2000	3,1100	3.986	12.662,33
05/8/2019	3,1500	0,00%	3,1000	3,1700	3,1000	18.335	57.560,33
02/8/2019	3,1500	-2,17%	3,2000	3,2500	3,1500	1.792	5.726,97
01/8/2019	3,2200	3,87%	3,1000	3,2800	3,1000	10.303	32.813,13
31/7/2019	3,1000	1,97%	3,0900	3,1100	3,0700	5.005	15.501,30
30/7/2019	3,0400	-1,94%	3,0700	3,0800	3,0400	3.125	9.574,11
29/7/2019	3,1000	0,00%	3,1500	3,1500	3,0700	8.387	26.056,33
26/7/2019	3,1000	0,00%	3,1000	3,1300	3,1000	3.130	9.724,20
25/7/2019	3,1000	-1,27%	3,1500	3,1500	3,1000	23.220	72.207,00
24/7/2019	3,1400	-0,32%	3,1300	3,1500	3,1200	2.884	9.059,06
23/7/2019	3,1500	1,29%	3,1500	3,1500	3,1500	2.015	6.347,25
22/7/2019	3,1100	-0,64%	3,1100	3,1100	3,1000	3.000	9.315,00
19/7/2019	3,1300	0,32%	3,1100	3,1500	3,1000	5.930	18.458,50
18/7/2019	3,1200	0,65%	3,1000	3,1500	3,0900	6.556	20.456,16
17/7/2019	3,1000	-0,96%	3,1300	3,1300	3,1000	3.100	9.647,00
16/7/2019	3,1300	0,64%	3,0600	3,1300	3,0100	14.200	43.997,10
15/7/2019	3,1100	0,32%	3,1300	3,1300	3,1000	3.400	10.565,00
12/7/2019	3,1000	0,65%	3,1200	3,1400	3,0900	26.603	82.541,52
11/7/2019	3,0800	0,00%	3,1100	3,1300	3,0800	992	3.072,51
10/7/2019	3,0800	0,65%	2,9900	3,1100	2,9200	2.740	8.403,02
09/7/2019	3,0600	0,33%	2,9600	3,1500	2,9600	48.984	150.273,88
08/7/2019	3,0500	-0,65%	3,0500	3,0800	3,0500	5.680	17.392,00
05/7/2019	3,0700	0,66%	3,0500	3,0900	3,0500	34.772	106.304,23
04/7/2019	3,0500	0,33%	3,0500	3,0800	3,0400	3.700	11.312,00
03/7/2019	3,0400	0,33%	3,0100	3,0700	3,0000	2.250	6.840,20
02/7/2019	3,0300	0,00%	3,0300	3,0400	3,0200	2.665	8.069,45
01/7/2019	3,0300	0,00%	3,0000	3,0700	2,9500	9.944	29.796,65
28/6/2019	3,0300	0,33%	3,1000	3,1000	3,0000	4.300	12.997,00
27/6/2019	3,0200	-2,27%	3,0400	3,1000	3,0100	4.630	14.058,70
26/6/2019	3,0900	4,04%	2,9700	3,1300	2,9600	34.554	105.532,47
25/6/2019	2,9700	2,06%	2,9200	2,9700	2,9000	22.417	65.909,46
24/6/2019	2,9100	2,83%	2,8500	2,9100	2,7700	13.188	37.777,11
21/6/2019	2,8300	0,71%	2,7500	2,8600	2,7500	3.155	8.924,50
20/6/2019	2,8100	-0,35%	2,8000	2,8100	2,8000	1.200	3.368,00
19/6/2019	2,8200	-1,05%	2,8500	2,8500	2,8000	2.250	6.353,50
18/6/2019	2,8500	3,26%	2,7400	2,8500	2,7400	6.160	17.230,90
14/6/2019	2,7600	-1,08%	2,8000	2,8200	2,7500	1.575	4.353,65
13/6/2019	2,7900	0,36%	2,7800	2,8000	2,7800	4.674	13.033,46
12/6/2019	2,7800	1,09%	2,7500	2,7800	2,7300	1.100	3.042,35
11/6/2019	2,7500	-2,48%	2,7900	2,8000	2,7200	3.130	8.641,64
10/6/2019	2,8200	0,00%	2,8400	2,8600	2,7800	9.789	27.688,22
07/6/2019	2,8200	1,81%	2,7900	2,8300	2,7200	10.446	29.254,94
06/6/2019	2,7700	5,32%	2,6300	2,7800	2,6300	9.201	24.963,99
05/6/2019	2,6300	1,15%	2,6000	2,7100	2,6000	5.633	14.819,40
04/6/2019	2,6000	0,00%	2,5700	2,6000	2,5700	11.285	29.324,00
03/6/2019	2,6000	-1,14%	2,6300	2,6300	2,5800	9.416	24.459,32
31/5/2019	2,6300	-2,23%	2,7200	2,7400	2,6300	2.450	6.550,69
30/5/2019	2,6900	-1,10%	2,7200	2,7400	2,6800	2.814	7.624,02
29/5/2019	2,7200	-0,73%	2,7500	2,7500	2,7000	725	1.971,00
28/5/2019	2,7400	0,37%	2,7300	2,7500	2,6800	1.226	3.328,71
27/5/2019	2,7300	5,00%	2,6900	2,7600	2,6800	6.854	18.568,69
24/5/2019	2,6000	1,56%	2,6200	2,6200	2,5600	2.254	5.860,28
23/5/2019	2,5600	-1,16%	2,5700	2,6400	2,5600	1.993	5.162,97
22/5/2019	2,5900	-2,26%	2,6700	2,6700	2,5800	4.362	11.355,83
21/5/2019	2,6500	-1,49%	2,6800	2,6900	2,6500	2.420	6.483,10
20/5/2019	2,6900	0,37%	2,6900	2,7000	2,6700	43.650	117.421,00
17/5/2019	2,6800	0,00%	2,6800	2,6800	2,6800	370	991,60
16/5/2019	2,6800	1,90%	2,6900	2,6900	2,6500	770	2.062,50
15/5/2019	2,6300	-0,38%	2,6700	2,6800	2,6000	2.968	7.793,59
14/5/2019	2,6400	0,76%	2,6200	2,6600	2,6000	5.348	14.102,60
13/5/2019	2,6200	1,55%	2,7200	2,7200	2,6000	6.535	17.162,75
10/5/2019	2,5800	-1,53%	2,6400	2,6600	2,5800	2.550	6.671,70
09/5/2019	2,6200	-0,38%	2,6500	2,6500	2,5800	2.270	5.928,33
08/5/2019	2,6300	-1,87%	2,6500	2,6600	2,6000	9.150	24.035,24
07/5/2019	2,6800	1,13%	2,6900	2,7000	2,6600	1.451	3.891,95
06/5/2019	2,6500	-1,85%	2,7000	2,7000	2,6400	4.099	10.926,26
03/5/2019	2,7000	-2,17%	2,7400	2,7500	2,6900	3.900	10.563,50
02/5/2019	2,7600	6,73%	2,7400	2,7900	2,7400	4.391	12.114,19
30/4/2019	2,5860	1,13%	2,5950	2,6230	2,5570	3.566	9.748,00
25/4/2019	2,5570	-0,39%	2,5950	2,5950	2,5100	8.758	23.636,00
24/4/2019	2,5670	-0,73%	2,5570	2,5860	2,5100	8.068	21.768,00
23/4/2019	2,5860	0,00%	2,5950	2,6140	2,5760	2.004	5.492,00
18/4/2019	2,5860	-1,79%	2,6040	2,6230	2,5860	4.023	11.124,00
17/4/2019	2,6330	0,38%	2,6230	2,6330	2,6140	5.641	15.717,00
16/4/2019	2,6230	5,30%	2,5380	2,6230	2,5100	33.879	92.638,00
15/4/2019	2,4910	-5,72%	2,6520	2,6520	2,4440	88.581	235.270,00
12/4/2019	2,6420	0,00%	2,6230	2,6610	2,6230	3.520	9.837,00
11/4/2019	2,6420	1,81%	2,5860	2,6420	2,5760	9.883	27.249,00
10/4/2019	2,5950	-0,73%	2,5760	2,6040	2,5290	4.885	13.338,00
09/4/2019	2,6140	3,73%	2,5380	2,6140	2,5290	3.600	9.781,00
08/4/2019	2,5200	0,40%	2,5100	2,5480	2,5100	790	2.111,00
05/4/2019	2,5100	0,76%	2,5100	2,5100	2,4820	1.764	4.670,00
04/4/2019	2,4910	0,36%	2,4910	2,4910	2,4910	500	1.320,00
03/4/2019	2,4820	0,40%	2,4910	2,5010	2,3970	8.365	21.496,00
02/4/2019	2,4720	1,15%	2,4720	2,4910	2,4530	2.436	6.387,00
01/4/2019	2,4440	0,37%	2,4350	2,4530	2,4350	2.753	7.134,00
29/3/2019	2,4350	-5,62%	2,4530	2,4530	2,3590	1.836	4.631,00
28/3/2019	2,5800	5,95%	2,5800	2,5800	2,5800		,00
27/3/2019	2,4350	2,40%	2,4160	2,4530	2,4160	3.224	8.313,00
26/3/2019	2,3780	-0,79%	2,4160	2,4160	2,3780	645	1.635,00
22/3/2019	2,3970	2,44%	2,3590	2,3970	2,3590	1.200	3.038,00
21/3/2019	2,3400	-4,61%	2,3590	2,4160	2,3400	43.174	108.017,00
20/3/2019	2,4530	1,53%	2,4530	2,4530	2,4530	550	1.430,00
19/3/2019	2,4160	0,00%	2,4160	2,4160	2,3970	10.986	28.111,00
18/3/2019	2,4160	0,00%	2,4160	2,4350	2,4160	10.700	27.394,00
15/3/2019	2,4160	-3,75%	2,5100	2,5100	2,3780	14.288	36.453,00
14/3/2019	2,5100	0,00%	2,5100	2,5290	2,4160	11.997	31.313,00
13/3/2019	2,5100	-0,75%	2,4350	2,5290	2,4350	5.393	14.032,00
12/3/2019	2,5290	-5,63%	2,6040	2,6040	2,5290	355	965,00
08/3/2019	2,6800	5,97%	2,6800	2,6800	2,6800		,00
07/3/2019	2,5290	1,53%	2,4350	2,5290	2,4350	915	2.381,00
06/3/2019	2,4910	-7,74%	2,4720	2,5100	2,4160	10.338	27.024,00
05/3/2019	2,7000	5,97%	2,7000	2,7000	2,7000		,00
04/3/2019	2,5480	0,00%	2,5290	2,5480	2,5100	1.000	2.670,00
01/3/2019	2,5480	0,00%	2,5290	2,5480	2,4910	2.040	5.466,00
28/2/2019	2,5480	0,00%	2,5670	2,5670	2,5100	2.391	6.461,00
27/2/2019	2,5480	-2,15%	2,5480	2,5480	2,5480	853	2.303,00
26/2/2019	2,6040	-1,44%	2,6800	2,6800	2,5290	5.704	15.333,00
25/2/2019	2,6420	-2,11%	2,6420	2,6800	2,6420	450	1.262,00
22/2/2019	2,6990	4,37%	2,6040	2,7180	2,5290	5.345	14.794,00
21/2/2019	2,5860	-2,12%	2,5860	2,6420	2,5480	4.390	11.933,00
20/2/2019	2,6420	1,46%	2,6040	2,6420	2,5480	1.000	2.750,00
19/2/2019	2,6040	-0,72%	2,5860	2,6420	2,5290	5.199	14.018,00
18/2/2019	2,6230	-8,29%	2,7180	2,7740	2,5670	2.050	5.751,00
15/2/2019	2,8600	2,14%	2,8600	2,8600	2,8000	9.385	26.511,20
14/2/2019	2,8000	6,75%	2,8000	2,8000	2,7800	440	1.223,38
13/2/2019	2,6230	-2,13%	2,6990	2,6990	2,6230	218	606,00
12/2/2019	2,6800	-6,29%	2,5480	2,7180	2,5480	1.802	4.922,00
11/2/2019	2,8600	0,70%	2,9000	2,9000	2,8200	8	22,80
08/2/2019	2,8400	2,90%	2,9000	2,9000	2,7000	1.492	4.054,82
07/2/2019	2,7600	-3,50%	2,8800	2,8800	2,7000	5.162	14.086,60
06/2/2019	2,8600	1,42%	2,7600	2,8600	2,7600	6.004	16.786,38
05/2/2019	2,8200	0,00%	2,8000	2,8200	2,7200	4.742	13.075,22
04/2/2019	2,8200	-2,08%	2,8800	2,9000	2,8200	8.575	24.341,20
01/2/2019	2,8800	1,41%	2,8800	2,8800	2,8600	101	289,18
31/1/2019	2,8400	1,43%	2,8800	2,8800	2,7600	1.235	3.433,80
30/1/2019	2,8000	0,00%	2,8800	2,8800	2,7000	7.075	19.464,10
29/1/2019	2,8000	0,72%	2,8800	2,8800	2,7600	320	892,00
28/1/2019	2,7800	2,96%	2,7400	2,8800	2,7400	3.092	8.643,56
25/1/2019	2,7000	1,50%	2,7800	2,8000	2,7000	7.100	19.301,76
24/1/2019	2,6600	-4,32%	2,6600	2,6600	2,6600	117	311,22
23/1/2019	2,7800	2,96%	2,5600	2,7800	2,5600	109.884	317.439,96
22/1/2019	2,7000	0,00%	2,7000	2,7000	2,7000		,00
21/1/2019	2,7000	3,85%	2,6000	2,7000	2,6000	105	277,30
18/1/2019	2,6000	2,36%	2,6000	2,6000	2,6000	10	26,00
17/1/2019	2,5400	0,00%	2,5800	2,5800	2,4800	510	1.270,80
16/1/2019	2,5400	1,60%	2,5000	2,6000	2,5000	300	759,50
15/1/2019	2,5000	0,81%	2,5000	2,5000	2,5000	50	125,00
14/1/2019	2,4800	0,00%	2,3800	2,4800	2,3800	3.000	7.396,98
11/1/2019	2,4800	3,33%	2,4200	2,4800	2,4200	14.034	34.733,52
10/1/2019	2,4000	0,00%	2,4000	2,4000	2,4000		,00
09/1/2019	2,4000	-2,44%	2,5000	2,5000	2,4000	252	620,70
08/1/2019	2,4600	0,00%	2,4200	2,4600	2,4200	1.100	2.666,00
07/1/2019	2,4600	0,82%	2,4200	2,4600	2,4000	12.747	30.615,62
04/1/2019	2,4400	1,67%	2,4400	2,4800	2,4200	2.933	7.209,84
03/1/2019	2,4000	0,00%	2,4200	2,4200	2,4000	48.989	117.587,72
02/1/2019	2,4000	4,26%	2,4000	2,4400	2,4000	1.997	4.794,68
31/12/2018	2,3020	-4,72%	2,3400	2,3400	2,2650	39.663	96.661,00
28/12/2018	2,4160	-1,51%	2,3210	2,4160	2,2650	1.610	3.931,00
27/12/2018	2,4530	0,74%	2,4350	2,4530	2,3780	620	1.592,00
21/12/2018	2,4350	0,79%	2,4530	2,4530	2,3780	7.611	19.532,00
20/12/2018	2,4160	-3,36%	2,2840	2,4530	2,2650	2.530	6.293,00
19/12/2018	2,5000	0,00%	2,5000	2,5000	2,5000		,00
18/12/2018	2,5000	5,98%	2,5000	2,5000	2,5000		,00
17/12/2018	2,3590	-5,30%	2,3020	2,4910	2,2650	5.857	14.728,00
14/12/2018	2,4910	-5,64%	2,3780	2,4910	2,3210	3.210	7.993,00
13/12/2018	2,6400	5,98%	2,6400	2,6400	2,6400		,00
12/12/2018	2,4910	0,77%	2,4530	2,4910	2,4160	956	2.462,00
11/12/2018	2,4720	-1,51%	2,4350	2,4720	2,4350	102	263,00
10/12/2018	2,5100	-5,64%	2,4530	2,5100	2,4530	100	260,00
07/12/2018	2,6600	5,98%	2,6600	2,6600	2,6600		,00
06/12/2018	2,5100	3,08%	2,3590	2,5100	2,3590	455	1.141,00
05/12/2018	2,4350	0,79%	2,3400	2,4350	2,2840	904	2.216,00
04/12/2018	2,4160	-1,51%	2,4160	2,4160	2,4160	1	2,00
03/12/2018	2,4530	-7,08%	2,4530	2,4530	2,4530	300	780,00
30/11/2018	2,6400	5,98%	2,6400	2,6400	2,6400		,00
29/11/2018	2,4910	-1,93%	2,3020	2,5100	2,3020	1.025	2.602,00
28/11/2018	2,5400	5,97%	2,5400	2,5400	2,5400		,00
27/11/2018	2,3970	-0,79%	2,2650	2,3970	2,2650	110	265,00
26/11/2018	2,4160	0,00%	2,4160	2,4160	2,4160	220	563,00
23/11/2018	2,4160	-7,08%	2,2840	2,4160	2,2650	581	1.409,00
22/11/2018	2,6000	5,99%	2,6000	2,6000	2,6000		,00
21/11/2018	2,4530	13,04%	2,1330	2,4530	2,1330	1.155	2.805,00
20/11/2018	2,1700	-4,99%	2,2270	2,2840	2,1520	5.717	13.326,00
19/11/2018	2,2840	-5,46%	2,3210	2,3400	2,2840	3.936	9.573,00
16/11/2018	2,4160	-1,51%	2,3590	2,4160	2,3590	5.060	12.666,00
15/11/2018	2,4530	1,53%	2,4530	2,4530	2,4530	80	208,00
14/11/2018	2,4160	-1,51%	2,3400	2,4160	2,2840	1.042	2.574,00
13/11/2018	2,4530	-2,27%	2,4350	2,4530	2,4350	480	1.240,00
12/11/2018	2,5100	4,71%	2,3970	2,5100	2,2840	5.607	14.473,00
09/11/2018	2,3970	0,00%	2,3780	2,3970	2,3780	55	143,00
08/11/2018	2,3970	0,00%	2,3590	2,3970	2,3590	115	287,00
07/11/2018	2,3970	2,44%	2,3210	2,3970	2,2840	50.487	123.781,00
06/11/2018	2,3400	-2,38%	2,3400	2,3400	2,2840	1.795	4.371,00
05/11/2018	2,3970	0,00%	2,3210	2,4350	2,3020	395	975,00
02/11/2018	2,3970	3,27%	2,3970	2,4160	2,3970	8	20,00
01/11/2018	2,3210	-5,38%	2,3780	2,4160	2,3210	2.205	5.470,00
31/10/2018	2,4530	3,98%	2,3400	2,4530	2,3400	127.310	342.435,00
30/10/2018	2,3590	4,15%	2,2840	2,3590	2,2840	3.403	8.389,00
29/10/2018	2,2650	0,85%	2,3210	2,3210	2,2650	605	1.452,00
26/10/2018	2,2460	0,85%	2,2270	2,2460	2,2270	424	1.005,00
25/10/2018	2,2270	0,00%	2,2650	2,3020	2,2270	2.350	5.598,00
24/10/2018	2,2270	-4,05%	2,2270	2,2270	2,2270	300	708,00
23/10/2018	2,3210	0,00%	2,2650	2,3210	2,2270	1.219	2.912,00
22/10/2018	2,3210	0,00%	2,3210	2,3590	2,2460	1.197	2.915,00
19/10/2018	2,3210	0,00%	2,3210	2,3400	2,2270	2.554	6.157,00
18/10/2018	2,3210	0,83%	2,3590	2,3590	2,2650	485	1.168,00
17/10/2018	2,3020	-2,42%	2,2650	2,3400	2,2650	41	100,00
16/10/2018	2,3590	2,48%	2,3020	2,3590	2,3020	115	281,00
15/10/2018	2,3020	2,49%	2,3020	2,3020	2,3020	100	244,00
12/10/2018	2,2460	-0,84%	2,2840	2,3020	2,2460	2.404	5.778,00
11/10/2018	2,2650	-3,98%	2,3400	2,3400	2,2460	4.355	10.504,00
10/10/2018	2,3590	0,81%	2,3400	2,3590	2,3210	455	1.124,00
09/10/2018	2,3400	-2,38%	2,3970	2,3970	2,3020	3.139	7.766,00
08/10/2018	2,3970	-3,77%	2,4720	2,4720	2,3400	5.864	14.677,00
05/10/2018	2,4910	2,30%	2,4530	2,4910	2,4530	1.050	2.766,00
04/10/2018	2,4350	-1,50%	2,4720	2,4720	2,4350	315	824,00
03/10/2018	2,4720	-2,25%	2,5290	2,5480	2,4530	27.748	74.368,00
02/10/2018	2,5290	0,76%	2,4160	2,5480	2,4160	27.586	73.587,00
01/10/2018	2,5100	5,55%	2,4160	2,5290	2,3970	25.064	65.302,00
28/9/2018	2,3780	-0,79%	2,4160	2,4160	2,2840	791	1.984,00
27/9/2018	2,3970	-0,79%	2,2840	2,4160	2,2840	11	28,00
26/9/2018	2,4160	-5,63%	2,4160	2,4160	2,4160	21	53,00
25/9/2018	2,5600	5,96%	2,5600	2,5600	2,5600		,00
24/9/2018	2,4160	0,79%	2,3400	2,4160	2,2840	7.066	17.624,00
21/9/2018	2,3970	-0,79%	2,2840	2,4160	2,2840	3.994	10.014,00
20/9/2018	2,4160	2,42%	2,2650	2,4160	2,2080	22.173	53.013,00
19/9/2018	2,3590	2,48%	2,2650	2,3970	2,2080	10.455	25.522,00
18/9/2018	2,3020	1,63%	2,2080	2,3020	2,1700	10.200	24.010,00
17/9/2018	2,2650	3,47%	2,1890	2,2650	2,1700	6.718	15.809,00
14/9/2018	2,1890	0,88%	2,1700	2,1890	2,1140	2.772	6.376,00
13/9/2018	2,1700	-0,87%	2,1700	2,1700	2,0950	4.725	10.834,00
12/9/2018	2,1890	0,88%	2,0950	2,1890	2,0760	6.183	14.150,00
11/9/2018	2,1700	-2,56%	2,1700	2,1700	2,1330	370	845,00
10/9/2018	2,2270	2,63%	2,1700	2,2270	2,0950	50.560	116.288,00
07/9/2018	2,1700	1,73%	2,0950	2,2080	2,0950	18.407	42.335,00
06/9/2018	2,1330	-1,71%	2,0570	2,1520	2,0570	7.117	16.388,00
05/9/2018	2,1700	0,84%	2,1700	2,1700	2,0950	21.048	48.305,00
04/9/2018	2,1520	-3,37%	2,1700	2,1700	2,1140	3.134	7.145,00
03/9/2018	2,2270	2,63%	2,0760	2,2270	2,0760	1.031	2.390,00
31/8/2018	2,1700	0,84%	2,0950	2,1700	2,0950	25	56,00
30/8/2018	2,1520	0,00%	2,0950	2,2460	2,0950	850	1.937,00
29/8/2018	2,1520	-2,54%	2,2080	2,2080	2,1520	600	1.403,00
28/8/2018	2,2080	4,45%	2,1140	2,2270	2,1140	3.030	6.902,00
27/8/2018	2,1140	-8,09%	2,1140	2,1140	2,1140	520	1.164,00
24/8/2018	2,3000	5,99%	2,3000	2,3000	2,3000		,00
23/8/2018	2,1700	1,73%	2,1700	2,1700	2,1700	565	1.299,00
22/8/2018	2,1330	4,66%	2,1330	2,1330	2,1330	60	135,00
21/8/2018	2,0380	-4,45%	2,1140	2,1140	2,0380	970	2.123,00
20/8/2018	2,1330	-0,88%	2,1520	2,1520	2,1330	285	644,00
17/8/2018	2,1520	-4,99%	2,2650	2,2650	2,1330	4.360	9.963,00
16/8/2018	2,2650	0,85%	2,2650	2,2650	2,2080	50	119,00
14/8/2018	2,2460	-0,84%	2,3020	2,3020	2,2460	489	1.169,00
13/8/2018	2,2650	0,00%	2,2650	2,2650	2,2650	530	1.272,00
10/8/2018	2,2650	1,71%	2,2650	2,2650	2,2650	60	144,00
09/8/2018	2,2270	-1,68%	2,2840	2,3020	2,2270	413	987,00
08/8/2018	2,2650	0,00%	2,2650	2,2650	2,1700	359	860,00
07/8/2018	2,2650	2,58%	2,2650	2,2650	2,2650	614	1.473,00
06/8/2018	2,2080	2,60%	2,2080	2,2080	2,2080	373	872,00
03/8/2018	2,1520	-4,19%	2,2650	2,2650	2,1520	1.535	3.567,00
02/8/2018	2,2460	2,60%	2,1700	2,2650	2,1700	1.254	2.975,00
01/8/2018	2,1890	0,88%	2,2270	2,2270	2,1140	1.522	3.522,00
31/7/2018	2,1700	-0,87%	2,0570	2,1890	2,0570	2.037	4.692,00
30/7/2018	2,1890	0,88%	2,1700	2,1890	2,1330	1.779	4.088,00
27/7/2018	2,1700	4,53%	2,0380	2,1700	2,0010	2.544	5.621,00
26/7/2018	2,0760	-5,16%	2,0760	2,0950	2,0380	2.271	4.962,00
25/7/2018	2,1890	0,00%	2,1890	2,1890	2,1890	189	438,00
24/7/2018	2,1890	5,44%	2,1330	2,1890	2,1330	390	892,00
23/7/2018	2,0760	-6,78%	2,0760	2,1330	2,0760	1.300	2.872,00
20/7/2018	2,2270	0,00%	2,2270	2,2270	2,2270	188	443,00
19/7/2018	2,2270	7,27%	2,1330	2,2270	2,1330	361	834,00
18/7/2018	2,0760	-3,53%	2,0570	2,1520	2,0570	1.587	3.553,00
17/7/2018	2,1520	-1,28%	2,0380	2,1520	2,0380	2.285	4.939,00
16/7/2018	2,1800	5,98%	2,1800	2,1800	2,1800		,00
13/7/2018	2,0570	2,80%	2,0010	2,0760	2,0010	6.271	13.481,00
12/7/2018	2,0010	1,94%	2,0570	2,0570	1,9440	16	34,00
11/7/2018	1,9630	0,00%	2,0190	2,0190	1,9060	3.784	7.843,00
10/7/2018	1,9630	-0,96%	2,0190	2,0190	1,9250	34	70,00
09/7/2018	1,9820	-7,38%	1,9060	2,0010	1,9060	1.232	2.588,00
06/7/2018	2,1400	5,99%	2,1400	2,1400	2,1400		,00
05/7/2018	2,0190	5,93%	1,9820	2,0190	1,9820	106	226,00
04/7/2018	1,9060	-4,75%	1,9250	1,9630	1,9060	1.150	2.336,00
03/7/2018	2,0010	0,96%	1,9820	2,0010	1,9820	269	565,00
02/7/2018	1,9820	0,00%	1,9630	1,9820	1,9440	260	541,00
29/6/2018	1,9820	0,00%	1,9630	1,9820	1,9630	1.050	2.185,00
28/6/2018	1,9820	0,00%	1,9630	1,9820	1,9630	1.621	3.391,00
27/6/2018	1,9820	0,00%	1,9820	1,9820	1,9820	1.500	3.150,00
26/6/2018	1,9820	0,00%	1,9630	1,9820	1,9630	5.176	10.853,00
25/6/2018	1,9820	-3,65%	1,9820	1,9820	1,9820	620	1.302,00
22/6/2018	2,0570	1,88%	2,0190	2,0570	1,9630	395	835,00
21/6/2018	2,0190	0,00%	1,9820	2,0190	1,9820	602	1.280,00
20/6/2018	2,0190	-1,85%	1,9820	2,0380	1,9630	3.568	7.520,00
19/6/2018	2,0570	0,00%	2,0010	2,0570	2,0010	2.360	5.023,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%