Συνεχης ενημερωση

AS COMPANY Α.Ε. (ΑΣΚΟ)

4,1100 €

-0,0300 (-0,72%)

Άνοιγμα 4,1000
Υψηλό 4,1100
Χαμηλό 4,0700

Όγκος 3.546
Τζίρος 14.528 €
Πράξεις 18

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,93%	2,0010	2,0570	2,0010	2.360	5.023,00
18/6/2018	2,0380	-9,82%	2,0380	2,0380	2,0380	250	540,00
15/6/2018	2,2600	0,00%	2,2600	2,2600	2,2600		,00
14/6/2018	2,2600	5,95%	2,2600	2,2600	2,2600		,00
13/6/2018	2,1330	0,90%	2,0190	2,1330	2,0190	755	1.636,00
12/6/2018	2,1140	-0,89%	2,0950	2,1140	2,0380	6.217	13.665,00
11/6/2018	2,1330	-2,56%	2,1330	2,1520	2,1140	1.403	3.160,00
08/6/2018	2,1890	0,00%	2,1890	2,1890	2,1890	60	139,00
07/6/2018	2,1890	0,88%	2,2460	2,2460	2,1700	15.116	35.068,00
06/6/2018	2,1700	-2,56%	2,1700	2,1700	2,1700	100	230,00
05/6/2018	2,2270	4,41%	2,1140	2,2270	2,1140	5.335	12.227,00
04/6/2018	2,1330	1,81%	2,0760	2,1330	2,0570	1.908	4.210,00
01/6/2018	2,0950	0,92%	2,0570	2,0950	2,0570	2.705	5.957,00
31/5/2018	2,0760	0,00%	2,0380	2,0760	2,0380	200	432,00
30/5/2018	2,0760	1,86%	2,0760	2,0760	2,0760	230	506,00
29/5/2018	2,0380	-6,08%	2,1140	2,1140	2,0380	4.638	10.175,00
25/5/2018	2,1700	-0,87%	2,1520	2,1890	2,1520	9.814	22.537,00
24/5/2018	2,1890	1,72%	2,1330	2,1890	2,1330	8.437	19.276,00
23/5/2018	2,1520	0,00%	2,1520	2,1520	2,1520	223	508,00
22/5/2018	2,1520	0,89%	2,2460	2,2460	2,1330	2.785	6.303,00
21/5/2018	2,1330	-5,83%	2,1330	2,1700	2,1330	2.566	5.821,00
18/5/2018	2,2650	3,47%	2,2650	2,2650	2,2650	5	12,00
17/5/2018	2,1890	0,00%	2,1890	2,1890	2,1700	2.606	6.034,00
16/5/2018	2,1890	-0,86%	2,1520	2,1890	2,1520	1.120	2.574,00
15/5/2018	2,2080	1,75%	2,1520	2,2080	2,1520	255	581,00
14/5/2018	2,1700	0,84%	2,1700	2,1700	2,1520	220	505,00
11/5/2018	2,1520	-0,83%	2,2650	2,2650	2,1330	1.343	3.046,00
10/5/2018	2,1700	0,00%	2,1520	2,1700	2,1140	6.392	14.500,00
09/5/2018	2,1700	0,84%	2,2080	2,2080	2,1520	1.040	2.397,00
08/5/2018	2,1520	-0,83%	2,1330	2,1520	2,0380	2.612	5.823,00
07/5/2018	2,1700	-0,87%	2,1330	2,1700	2,1330	650	1.473,00
04/5/2018	2,1890	0,88%	2,1140	2,1890	2,1140	613	1.383,00
03/5/2018	2,1700	-0,87%	2,1700	2,1890	2,1700	1.640	3.781,00
02/5/2018	2,1890	0,88%	2,1700	2,1890	2,1700	8.807	20.320,00
30/4/2018	2,1700	0,00%	2,1890	2,3020	2,1700	28.100	66.986,00
27/4/2018	2,1700	4,53%	2,0950	2,1700	2,0380	8.410	18.923,00
26/4/2018	2,0760	2,82%	2,0380	2,0760	2,0380	1.069	2.326,00
25/4/2018	2,0190	-0,93%	1,9820	2,0190	1,9820	1.208	2.541,00
24/4/2018	2,0380	-1,83%	2,0010	2,0380	1,9250	3.180	6.621,00
23/4/2018	2,0760	0,00%	2,0380	2,0760	2,0380	898	1.942,00
20/4/2018	2,0760	-0,91%	2,0380	2,0950	2,0190	10.499	22.576,00
19/4/2018	2,0950	0,00%	2,0950	2,0950	2,0950	600	1.332,00
18/4/2018	2,0950	0,00%	2,0570	2,0950	1,9820	1.730	3.762,00
17/4/2018	2,0950	-3,01%	2,0950	2,0950	2,0190	710	1.544,00
16/4/2018	2,1600	5,99%	2,1600	2,1600	2,1600		,00
13/4/2018	2,0380	0,94%	2,0010	2,0760	2,0010	1.830	3.881,00
12/4/2018	2,0190	0,90%	2,0010	2,0190	1,9820	7.600	16.022,00
11/4/2018	2,0010	-3,61%	2,0380	2,0380	1,9820	4.396	9.289,00
10/4/2018	2,0760	0,00%	2,0760	2,0760	2,0760	2.726	5.997,00
05/4/2018	2,0760	6,79%	1,9820	2,0950	1,9820	887	1.879,00
04/4/2018	1,9440	-3,71%	1,9820	2,0190	1,9440	771	1.601,00
03/4/2018	2,0190	0,00%	2,0190	2,0190	1,9630	1.548	3.311,00
29/3/2018	2,0190	4,88%	1,9820	2,0950	1,9630	2.145	4.533,00
28/3/2018	1,9250	1,00%	1,9060	1,9440	1,9060	3.305	6.711,00
27/3/2018	1,9060	1,01%	1,9060	1,9820	1,9060	5.944	12.010,00
26/3/2018	1,8870	-1,00%	1,8870	1,9250	1,8870	6.737	13.497,00
23/3/2018	1,9060	-5,60%	1,9440	1,9820	1,8870	9.330	19.055,00
22/3/2018	2,0190	-0,93%	1,9440	2,0380	1,9440	8.937	18.627,00
21/3/2018	2,0380	2,83%	2,0380	2,0380	2,0380	50	108,00
20/3/2018	1,9820	-1,83%	1,9630	1,9820	1,9440	1.420	2.952,00
19/3/2018	2,0190	2,85%	1,9630	2,0190	1,9630	230	479,00
16/3/2018	1,9630	-0,96%	1,9820	2,0010	1,9630	1.906	3.997,00
15/3/2018	1,9820	-4,53%	2,0190	2,0380	1,9630	13.132	27.746,00
14/3/2018	2,0760	0,00%	2,0190	2,0760	2,0190	2.050	4.465,00
13/3/2018	2,0760	0,92%	2,0760	2,0760	2,0190	1.430	3.088,00
12/3/2018	2,0570	-2,70%	2,1140	2,1140	2,0190	6.208	13.540,00
09/3/2018	2,1140	2,77%	1,9630	2,1140	1,9630	11.920	26.181,00
08/3/2018	2,0570	6,86%	1,9250	2,0570	1,9250	10.314	21.954,00
07/3/2018	1,9250	-2,88%	1,9820	1,9820	1,9250	2.450	5.080,00
06/3/2018	1,9820	-0,95%	1,9630	1,9820	1,9630	143	298,00
05/3/2018	2,0010	0,96%	1,9440	2,0190	1,9440	2.165	4.579,00
02/3/2018	1,9820	1,95%	1,9440	1,9820	1,9060	566	1.168,00
01/3/2018	1,9440	1,99%	2,0380	2,0760	1,9440	5.215	11.350,00
28/2/2018	1,9060	-3,83%	1,9630	1,9630	1,9060	921	1.864,00
27/2/2018	1,9820	-0,95%	1,9440	1,9820	1,9440	420	866,00
26/2/2018	2,0010	7,12%	1,8870	2,0010	1,8780	13.960	28.974,00
23/2/2018	1,8680	0,48%	1,8590	1,8780	1,8590	1.750	3.472,00
22/2/2018	1,8590	0,00%	1,8590	1,8590	1,8120	8.505	16.726,00
21/2/2018	1,8590	2,09%	1,7930	1,8780	1,7740	7.002	13.333,00
20/2/2018	1,8210	0,00%	1,7930	1,8400	1,7930	1.818	3.464,00
16/2/2018	1,8210	-2,04%	1,8590	1,8590	1,8020	2.710	5.231,00
15/2/2018	1,8590	3,16%	1,8210	1,8590	1,8120	2.300	4.471,00
14/2/2018	1,8020	1,01%	1,8310	1,8310	1,7930	900	1.721,00
13/2/2018	1,7840	-2,03%	1,7930	1,7930	1,7550	2.691	5.074,00
12/2/2018	1,8210	0,50%	1,7650	1,8210	1,7650	781	1.505,00
09/2/2018	1,8120	-0,49%	1,7650	1,8120	1,7650	220	421,00
08/2/2018	1,8210	2,65%	1,7740	1,8400	1,7650	2.304	4.357,00
07/2/2018	1,7740	4,41%	1,7650	1,8870	1,7080	29.440	56.958,00
06/2/2018	1,6990	-5,72%	1,7270	1,7840	1,6800	15.845	28.671,00
05/2/2018	1,8020	-2,59%	1,7930	1,8120	1,7270	11.270	21.235,00
02/2/2018	1,8500	-1,49%	1,8500	1,8590	1,8120	2.160	4.207,00
01/2/2018	1,8780	0,00%	1,8870	1,8870	1,8500	3.150	6.263,00
31/1/2018	1,8780	1,02%	1,8590	1,9060	1,8590	1.850	3.684,00
30/1/2018	1,8590	0,00%	1,8310	1,8680	1,8210	9.197	18.007,00
29/1/2018	1,8590	0,49%	1,8590	1,8680	1,8590	4.853	9.570,00
26/1/2018	1,8500	-0,48%	1,8590	1,8680	1,8500	1.220	2.400,00
25/1/2018	1,8590	0,49%	1,8590	1,8680	1,8400	7.700	15.164,00
24/1/2018	1,8500	-0,48%	1,8590	1,8870	1,8020	14.230	27.750,00
23/1/2018	1,8590	-0,48%	1,8870	1,8870	1,8590	1.550	3.074,00
22/1/2018	1,8680	0,48%	1,7650	1,8870	1,7650	1.174	2.267,00
19/1/2018	1,8590	1,53%	1,8590	1,8590	1,8500	2.771	5.451,00
18/1/2018	1,8310	0,00%	1,7930	1,8310	1,7930	2.504	4.757,00
17/1/2018	1,8310	-1,51%	1,8590	1,8590	1,7930	5.204	9.968,00
16/1/2018	1,8590	2,59%	1,8400	1,8870	1,8210	10.800	21.280,00
15/1/2018	1,8120	0,00%	1,7930	1,8400	1,7930	4.826	9.203,00
12/1/2018	1,8120	2,14%	1,7840	1,8680	1,7360	14.699	28.068,00
11/1/2018	1,7740	-1,06%	1,7550	1,7740	1,7550	859	1.611,00
10/1/2018	1,7930	0,50%	1,8020	1,8020	1,7740	4.500	8.550,00
09/1/2018	1,7840	5,00%	1,7170	1,7930	1,7170	6.130	11.504,00
08/1/2018	1,6990	2,29%	1,6040	1,6990	1,6040	6.700	11.937,00
05/1/2018	1,6610	6,68%	1,5660	1,6990	1,5660	11.812	20.442,00
04/1/2018	1,5570	3,11%	1,5290	1,5570	1,5190	49.706	80.224,00
03/1/2018	1,5100	0,00%	1,5100	1,5100	1,5100	6.579	10.526,00
02/1/2018	1,5100	1,27%	1,4910	1,5100	1,4910	3.990	6.312,00
29/12/2017	1,4910	2,62%	1,4720	1,4910	1,4530	2.020	3.149,00
28/12/2017	1,4530	0,00%	1,4530	1,5100	1,4530	3.127	4.854,00
27/12/2017	1,4530	-5,03%	1,4820	1,4820	1,4530	240	372,00
22/12/2017	1,5300	5,96%	1,5300	1,5300	1,5300		,00
21/12/2017	1,4440	0,00%	1,4250	1,4250	1,4250	3.773	5.697,00
20/12/2017	1,4440	0,00%	1,4250	1,4530	1,4150	4.120	6.259,00
19/12/2017	1,4440	0,00%	1,4630	1,4630	1,4340	964	1.472,00
18/12/2017	1,4440	0,70%	1,4440	1,4440	1,4440	1.000	1.530,00
15/12/2017	1,4340	0,00%	1,4340	1,4340	1,4340	260	395,00
14/12/2017	1,4340	2,65%	1,4250	1,4340	1,4250	6.167	9.324,00
13/12/2017	1,3970	-1,27%	1,4060	1,4060	1,3970	244	362,00
12/12/2017	1,4150	-8,71%	1,4150	1,4150	1,4150	198	297,00
11/12/2017	1,5500	0,00%	1,5500	1,5500	1,5500		,00
08/12/2017	1,5500	0,00%	1,5500	1,5500	1,5500		,00
07/12/2017	1,5500	0,00%	1,5500	1,5500	1,5500		,00
06/12/2017	1,5500	5,95%	1,5500	1,5500	1,5500		,00
05/12/2017	1,4630	1,32%	1,4060	1,4630	1,3970	4.050	6.008,00
04/12/2017	1,4440	-2,56%	1,5290	1,5290	1,3970	7.150	10.619,00
01/12/2017	1,4820	3,35%	1,4340	1,4820	1,3970	1.531	2.323,00
30/11/2017	1,4340	0,63%	1,4340	1,4340	1,4340	100	152,00
29/11/2017	1,4250	-5,63%	1,4820	1,4820	1,3970	1.260	1.904,00
28/11/2017	1,5100	5,96%	1,5100	1,5100	1,5100		,00
27/11/2017	1,4250	-8,06%	1,4440	1,4440	1,4250	5.228	7.898,00
24/11/2017	1,5500	0,00%	1,5500	1,5500	1,5500		,00
23/11/2017	1,5500	5,95%	1,5500	1,5500	1,5500		,00
22/11/2017	1,4630	0,69%	1,4440	1,4720	1,4440	5.243	8.120,00
21/11/2017	1,4530	5,44%	1,4530	1,4530	1,4530	50	77,00
20/11/2017	1,3780	-4,31%	1,3780	1,3780	1,3780	100	146,00
17/11/2017	1,4400	5,96%	1,4400	1,4400	1,4400		,00
16/11/2017	1,3590	-5,89%	1,3780	1,4440	1,3590	7.675	11.228,00
15/11/2017	1,4440	-0,62%	1,3780	1,4440	1,3780	2.000	3.004,00
14/11/2017	1,4530	-5,65%	1,4150	1,4630	1,3970	9.700	14.468,00
13/11/2017	1,5400	5,99%	1,5400	1,5400	1,5400		,00
10/11/2017	1,4530	-3,77%	1,4250	1,4630	1,4250	725	1.108,00
09/11/2017	1,5100	0,00%	1,5100	1,5100	1,5100		,00
08/11/2017	1,5100	5,96%	1,5100	1,5100	1,5100		,00
07/11/2017	1,4250	-0,63%	1,4250	1,4250	1,4250	30	45,00
06/11/2017	1,4340	-3,82%	1,4910	1,4910	1,4150	2.170	3.275,00
03/11/2017	1,4910	2,62%	1,4720	1,4910	1,4720	330	514,00
02/11/2017	1,4530	-3,77%	1,4630	1,5000	1,4530	1.613	2.499,00
01/11/2017	1,5100	-5,03%	1,4910	1,5100	1,4530	2.875	4.525,00
31/10/2017	1,5900	6,00%	1,5900	1,5900	1,5900		,00
30/10/2017	1,5000	3,23%	1,4720	1,5100	1,4720	10.000	15.917,00
27/10/2017	1,4530	4,01%	1,4250	1,5290	1,4250	966	1.484,00
26/10/2017	1,3970	-12,14%	1,4150	1,4150	1,3970	600	894,00
25/10/2017	1,5900	0,00%	1,5900	1,5900	1,5900		,00
24/10/2017	1,5900	6,00%	1,5900	1,5900	1,5900		,00
23/10/2017	1,5000	-2,60%	1,4530	1,5100	1,4530	326	518,00
20/10/2017	1,5400	5,99%	1,5400	1,5400	1,5400		,00
19/10/2017	1,4530	-6,26%	1,4630	1,4630	1,4340	2.854	4.404,00
18/10/2017	1,5500	0,00%	1,5500	1,5500	1,5500		,00
17/10/2017	1,5500	5,95%	1,5500	1,5500	1,5500		,00
16/10/2017	1,4630	-0,61%	1,4630	1,4630	1,4630	500	775,00
13/10/2017	1,4720	0,00%	1,4720	1,4720	1,4720	1.006	1.569,00
12/10/2017	1,4720	-0,67%	1,4630	1,4820	1,4630	3.750	5.819,00
11/10/2017	1,4820	-6,79%	1,4440	1,4820	1,4440	205	317,00
10/10/2017	1,5900	6,00%	1,5900	1,5900	1,5900		,00
09/10/2017	1,5000	3,23%	1,4720	1,5100	1,4720	1.030	1.635,00
06/10/2017	1,4530	3,34%	1,4060	1,4630	1,4060	1.100	1.688,00
05/10/2017	1,4060	0,64%	1,4150	1,4150	1,4060	800	1.199,00
04/10/2017	1,3970	-0,64%	1,3970	1,3970	1,3780	3.698	5.416,00
03/10/2017	1,4060	-0,64%	1,3970	1,4440	1,3780	2.492	3.712,00
02/10/2017	1,4150	0,00%	1,4150	1,4150	1,4150	6.025	9.037,00
29/9/2017	1,4150	10,29%	1,2830	1,4530	1,2830	15.710	23.324,00
28/9/2017	1,2830	-2,21%	1,2830	1,3210	1,2740	1.950	2.666,00
27/9/2017	1,3120	2,98%	1,2550	1,3120	1,2550	2.650	3.558,00
26/9/2017	1,2740	0,00%	1,2740	1,2740	1,2550	9.945	13.273,00
25/9/2017	1,2740	-0,70%	1,2740	1,2740	1,2740	4.500	6.075,00
22/9/2017	1,2830	0,00%	1,3210	1,3210	1,2830	1.980	2.693,00
21/9/2017	1,2830	-2,21%	1,2930	1,3490	1,2830	8.989	12.268,00
20/9/2017	1,3120	-6,29%	1,3210	1,3210	1,3020	6.048	8.414,00
19/9/2017	1,4000	5,98%	1,4000	1,4000	1,4000		,00
18/9/2017	1,3210	-0,75%	1,3310	1,3310	1,3120	7.280	10.192,00
15/9/2017	1,3310	0,00%	1,3310	1,3680	1,3210	1.325	1.865,00
14/9/2017	1,3310	-1,33%	1,3310	1,3310	1,3310	1.000	1.410,00
13/9/2017	1,3490	-3,44%	1,3590	1,3970	1,3490	2.210	3.173,00
12/9/2017	1,3970	0,00%	1,3870	1,4060	1,3490	790	1.151,00
11/9/2017	1,3970	1,38%	1,3780	1,3970	1,3680	165	240,00
08/9/2017	1,3780	0,73%	1,3870	1,3870	1,3680	9.275	13.511,00
07/9/2017	1,3680	1,33%	1,3490	1,3680	1,3490	650	959,00
06/9/2017	1,3500	-1,32%	1,3590	1,3590	1,3500	2.000	2.942,00
05/9/2017	1,3680	-0,65%	1,3590	1,3680	1,3590	245	362,00
04/9/2017	1,3770	1,32%	1,3680	1,3770	1,3500	3.278	4.833,00
01/9/2017	1,3590	-1,31%	1,3680	1,3680	1,3590	1.200	1.779,00
31/8/2017	1,3770	4,16%	1,3320	1,4230	1,3320	3.470	5.076,00
30/8/2017	1,3220	-0,75%	1,3220	1,3220	1,3220	180	259,00
29/8/2017	1,3320	-1,33%	1,3320	1,3320	1,3320	1.250	1.812,00
28/8/2017	1,3500	-0,66%	1,3590	1,3590	1,3410	180	264,00
25/8/2017	1,3590	-1,31%	1,3680	1,3680	1,3410	207	305,00
24/8/2017	1,3770	4,16%	1,3590	1,3770	1,3590	3.745	5.585,00
23/8/2017	1,3220	0,00%	1,2950	1,3410	1,2860	2.950	4.227,00
22/8/2017	1,3220	-0,75%	1,3220	1,3220	1,3220	500	720,00
21/8/2017	1,3320	0,00%	1,3220	1,3410	1,3040	430	618,00
18/8/2017	1,3320	-2,92%	1,2860	1,3320	1,2860	230	324,00
17/8/2017	1,3720	0,00%	1,3720	1,3720	1,3720		,00
16/8/2017	1,3720	5,95%	1,3720	1,3720	1,3720		,00
14/8/2017	1,2950	-0,69%	1,3040	1,3040	1,2860	200	281,00
11/8/2017	1,3040	0,00%	1,2950	1,3040	1,2670	510	720,00
10/8/2017	1,3040	-6,92%	1,2770	1,3040	1,2770	885	1.233,00
09/8/2017	1,4010	5,98%	1,4010	1,4010	1,4010		,00
08/8/2017	1,3220	2,08%	1,2770	1,3220	1,2770	685	953,00
07/8/2017	1,2950	0,00%	1,3590	1,3590	1,2670	984	1.376,00
04/8/2017	1,2950	0,70%	1,2950	1,2950	1,2950	600	846,00
03/8/2017	1,2860	0,00%	1,2860	1,2860	1,2860	307	429,00
02/8/2017	1,2860	0,70%	1,2950	1,2950	1,2770	380	530,00
01/8/2017	1,2770	-4,20%	1,2670	1,2770	1,2670	380	527,00
31/7/2017	1,3330	0,00%	1,3430	1,3430	1,3330	5.652	7.575,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΣΤΙΧΑ	1,6000	8,11 %	0,1200	150
ΣΙΔΜΑ	1,9000	7,34 %	0,1300	9.859
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	30
TREK	3,3500	6,01 %	0,1900	2.966
ΚΑΙΡΟΜΕΖ	0,4600	5,14 %	0,0225	909.175
ΜΟΝΤΑ	5,6000	4,48 %	0,2400	806
ΚΕΚΡ	2,3000	4,07 %	0,0900	76.871
ΝΑΚΑΣ	3,7000	3,35 %	0,1200	997
ΦΡΙΓΟ	0,4690	3,30 %	0,0150	19.103
ΒΙΝΤΑ	7,3000	2,82 %	0,2000	578

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8500	-6,59 %	-0,0600	5.091
ΔΑΙΟΣ	6,6500	-5,00 %	-0,3500	1.300
ΚΟΡΔΕ	0,5200	-3,35 %	-0,0180	11.648
ΛΕΒΚ	0,3100	-3,13 %	-0,0100	1.302
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	26.511
ΜΕΡΚΟ	34,8000	-2,25 %	-0,8000	245
ΜΕΝΤΙ	2,6500	-2,21 %	-0,0600	18
ΓΕΒΚΑ	2,3000	-2,13 %	-0,0500	3.365
CNLCAP	7,4000	-1,99 %	-0,1500	260
ΕΤΕ	14,2600	-1,93 %	-0,2800	2.753.454

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8040	-0,94 %	-0,0360	214.005.041
ΕΤΕ	14,2600	-1,93 %	-0,2800	39.292.654
ΠΕΙΡ	7,5260	-0,32 %	-0,0240	24.894.531
ΕΥΡΩΒ	3,7460	-1,06 %	-0,0400	9.865.044
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	6.385.084
ΟΠΑΠ	18,4300	0,16 %	0,0300	5.861.424
MTLN	43,8000	0,50 %	0,2200	4.193.982
TITC	54,6000	2,63 %	1,4000	3.468.800
BOCHGR	8,4600	-1,63 %	-0,1400	3.075.008
ΔΕΗ	18,6300	0,16 %	0,0300	2.878.387

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8040	-0,94 %	60.888.109	214,01εκ.
ΠΕΙΡ	7,5260	-0,32 %	3.318.070	24,89εκ.
ΕΤΕ	14,2600	-1,93 %	2.753.454	39,29εκ.
ΕΥΡΩΒ	3,7460	-1,06 %	2.646.033	9,87εκ.
ΚΑΙΡΟΜΕΖ	0,4600	5,14 %	909.175	420,5χιλ.
CREDIA	1,6760	-0,36 %	416.965	697,3χιλ.
ΙΝΛΟΤ	1,0780	-0,92 %	390.602	421,5χιλ.
BOCHGR	8,4600	-1,63 %	362.700	3,08εκ.
ΟΠΑΠ	18,4300	0,16 %	318.551	5,86εκ.
ΜΠΕΛΑ	27,9600	-0,85 %	227.097	6,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8040	-0,94 %	60.888.109	2,63 %
ΤΖΚΑ	1,6700	1,52 %	16.705	0,55 %
ΚΕΚΡ	2,3000	4,07 %	76.871	0,39 %
ΕΤΕ	14,2600	-1,93 %	2.753.454	0,30 %
ΚΑΙΡΟΜΕΖ	0,4600	5,14 %	909.175	0,29 %
ΠΕΙΡ	7,5260	-0,32 %	3.318.070	0,27 %
REALCONS	5,8000	0,00 %	41.098	0,19 %
ΜΠΕΛΑ	27,9600	-0,85 %	227.097	0,17 %
ΚΟΥΑΛ	1,3100	-1,21 %	59.161	0,17 %
EIS	2,0300	-0,73 %	22.839	0,15 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8500	-6,59 %	5.091	8,79 %
REALCONS	5,8000	0,00 %	41.098	8,28 %
ΣΙΔΜΑ	1,9000	7,34 %	9.859	7,34 %
ΚΕΚΡ	2,3000	4,07 %	76.871	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	578	7,04 %
ΠΡΔ	0,4620	0,43 %	9.644	5,65 %
ΜΟΝΤΑ	5,6000	4,48 %	806	5,60 %
ΝΑΚΑΣ	3,7000	3,35 %	997	5,59 %
ΔΑΙΟΣ	6,6500	-5,00 %	1.300	5,00 %
ΔΡΟΜΕ	0,3650	-1,08 %	385	4,61 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%