Συνεχης ενημερωση

ATTICA Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΑΤΤΙΚΑ)

1,8050 €

-0,0250 (-1,37%)

Άνοιγμα 1,8600
Υψηλό 1,8600
Χαμηλό 1,8000

Όγκος 24.025
Τζίρος 43.580 €
Πράξεις 52

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/1/2021	0,8400	-0,71%	0,8700	0,8700	0,8320	38.810	32.408,00
18/1/2021	0,8460	-0,24%	0,8500	0,8600	0,8320	4.007	3.395,00
15/1/2021	0,8480	-1,17%	0,8800	0,8800	0,8480	19.109	16.521,00
14/1/2021	0,8580	-2,50%	0,8800	0,9000	0,8560	23.890	20.783,00
13/1/2021	0,8800	-2,22%	0,8800	0,8820	0,8760	18.308	16.105,00
12/1/2021	0,9000	-0,66%	0,8900	0,9280	0,8860	13.120	11.813,00
11/1/2021	0,9060	-3,00%	0,9200	0,9300	0,9000	5.120	4.650,00
08/1/2021	0,9340	0,21%	0,9380	0,9460	0,9340	4.080	3.846,00
07/1/2021	0,9320	-1,89%	0,9220	0,9480	0,9140	10.409	9.607,00
05/1/2021	0,9500	-0,21%	0,9500	0,9700	0,9500	6.150	5.872,00
04/1/2021	0,9520	0,21%	0,9600	0,9600	0,9500	4.972	4.737,00
31/12/2020	0,9500	-0,84%	0,9600	0,9600	0,9500	750	716,00
30/12/2020	0,9580	5,97%	0,9040	0,9580	0,8880	17.595	16.356,00
29/12/2020	0,9040	0,67%	0,9060	0,9120	0,9000	7.658	,00
28/12/2020	0,8980	0,45%	0,8900	0,8980	0,8880	11.420	10.173,00
23/12/2020	0,8940	-1,97%	0,8720	0,9040	0,8720	20.443	18.081,00
22/12/2020	0,9120	4,11%	0,8500	0,9120	0,8500	52.584	45.258,00
21/12/2020	0,8760	-0,23%	0,8900	0,8900	0,8300	14.413	12.263,00
18/12/2020	0,8780	-2,01%	0,8720	0,8880	0,8700	6.309	5.498,00
17/12/2020	0,8960	0,45%	0,9000	0,9000	0,8700	3.207	2.876,00
16/12/2020	0,8920	1,13%	0,8800	0,9000	0,8800	2.484	2.213,00
15/12/2020	0,8820	-0,90%	0,8500	0,8880	0,8500	2.634	2.294,00
14/12/2020	0,8900	-1,33%	0,9000	0,9060	0,8800	29.190	26.137,00
11/12/2020	0,9020	-0,44%	0,9060	0,9060	0,9020	2.480	2.244,00
10/12/2020	0,9060	-1,09%	0,8620	0,9140	0,8620	1.163	1.036,00
09/12/2020	0,9160	0,00%	0,9180	0,9180	0,9080	1.102	1.009,00
08/12/2020	0,9160	-3,58%	0,9120	0,9200	0,8920	11.360	10.325,00
07/12/2020	0,9500	1,28%	0,9400	0,9700	0,9400	6.976	6.647,00
04/12/2020	0,9380	2,18%	0,9080	0,9400	0,9080	5.780	5.389,00
03/12/2020	0,9180	1,10%	0,9000	0,9220	0,9000	2.000	1.834,00
02/12/2020	0,9080	3,18%	0,8900	0,9080	0,8900	16.765	15.003,00
01/12/2020	0,8800	1,85%	0,9000	0,9080	0,8760	15.975	14.216,00
30/11/2020	0,8640	-1,37%	0,9060	0,9060	0,8640	1.493	1.294,00
27/11/2020	0,8760	0,00%	0,8600	0,9100	0,8580	18.847	16.420,00
26/11/2020	0,8760	-1,57%	0,8900	0,9000	0,8640	12.534	11.165,00
25/11/2020	0,8900	-0,67%	0,8840	0,8900	0,8580	4.651	4.087,00
24/11/2020	0,8960	0,67%	0,8900	0,9020	0,8860	8.040	7.209,00
23/11/2020	0,8900	-1,55%	0,9000	0,9000	0,8500	27.233	23.554,00
20/11/2020	0,9040	0,89%	0,8960	0,9180	0,8960	943	852,00
19/11/2020	0,8960	-1,97%	0,9100	0,9100	0,8860	2.282	2.038,00
18/11/2020	0,9140	3,16%	0,8800	0,9200	0,8800	5.670	5.083,00
17/11/2020	0,8860	-2,42%	0,8800	0,9200	0,8800	21.771	19.473,00
16/11/2020	0,9080	0,67%	0,9400	0,9500	0,9000	32.215	29.740,00
13/11/2020	0,9020	0,22%	0,8900	0,9100	0,8900	9.017	8.110,00
12/11/2020	0,9000	-1,75%	0,9160	0,9400	0,8860	9.265	8.327,00
11/11/2020	0,9160	7,01%	0,8400	0,9360	0,8400	52.018	46.603,00
10/11/2020	0,8560	10,31%	0,7760	0,8600	0,7760	49.146	40.701,00
09/11/2020	0,7760	4,30%	0,7800	0,8000	0,7420	10.088	7.835,00
06/11/2020	0,7440	-3,88%	0,7700	0,7700	0,7420	1.942	1.467,00
05/11/2020	0,7740	-1,78%	0,7800	0,7800	0,7580	1.025	789,00
04/11/2020	0,7880	3,68%	0,7800	0,7980	0,7780	1.750	1.370,00
03/11/2020	0,7600	0,26%	0,7400	0,7600	0,7300	950	712,00
02/11/2020	0,7580	-3,32%	0,7840	0,7840	0,7580	1.735	1.316,00
30/10/2020	0,7840	-0,25%	0,7920	0,7980	0,7360	4.925	3.793,00
29/10/2020	0,7860	-4,15%	0,8780	0,8780	0,7820	9.944	8.018,00
27/10/2020	0,8200	-3,76%	0,8200	0,8200	0,8100	594	486,00
26/10/2020	0,8520	-0,70%	0,8440	0,8600	0,8440	1.170	996,00
23/10/2020	0,8580	7,25%	0,8360	0,8660	0,8100	1.145	974,00
22/10/2020	0,8000	-2,44%	0,8120	0,8140	0,8000	9.538	7.681,00
21/10/2020	0,8200	-1,68%	0,8200	0,8300	0,8020	13.730	11.269,00
20/10/2020	0,8340	-4,14%	0,8380	0,8380	0,8280	5.308	4.430,00
19/10/2020	0,8700	1,40%	0,9200	0,9200	0,8700	426	372,00
16/10/2020	0,8580	-1,83%	0,8640	0,8640	0,8300	1.960	1.674,00
15/10/2020	0,8740	-0,23%	0,8780	0,8800	0,8500	12.869	11.264,00
14/10/2020	0,8760	0,00%	0,8900	0,8920	0,8900	300	267,00
13/10/2020	0,8760	-6,61%	0,9240	0,9240	0,8740	531	465,00
12/10/2020	0,9380	0,00%	0,9380	0,9380	0,9380		,00
09/10/2020	0,9380	6,59%	0,8800	0,9400	0,8780	2.370	2.127,00
08/10/2020	0,8800	0,00%	0,8800	0,8860	0,8780	7.180	6.318,00
07/10/2020	0,8800	0,00%	0,9000	0,9100	0,8800	11.412	10.126,00
06/10/2020	0,8800	0,23%	0,8780	0,9000	0,8760	20.094	17.819,00
05/10/2020	0,8780	0,46%	0,8980	0,9000	0,8740	16.600	14.645,00
02/10/2020	0,8740	0,00%	0,8740	0,8740	0,8720	9.650	8.432,00
01/10/2020	0,8740	-0,68%	0,8800	0,9180	0,8700	17.319	15.348,00
30/9/2020	0,8800	-1,79%	0,8300	0,8800	0,8300	6.600	5.797,00
29/9/2020	0,8960	0,00%	0,8700	0,8700	0,8700	100	87,00
28/9/2020	0,8960	1,82%	0,8880	0,9000	0,8700	17.862	15.790,00
25/9/2020	0,8800	0,00%	0,8800	0,8800	0,8780	6.720	5.913,00
24/9/2020	0,8800	0,00%	0,8780	0,8820	0,8780	13.700	12.059,00
23/9/2020	0,8800	0,00%	0,8840	0,8840	0,8800	13.110	11.558,00
22/9/2020	0,8800	1,15%	0,8620	0,8900	0,8620	28.177	24.818,00
21/9/2020	0,8700	2,35%	0,8800	0,8900	0,8500	13.863	12.129,00
18/9/2020	0,8500	-2,30%	0,8200	0,8500	0,8200	2.770	2.336,00
17/9/2020	0,8700	0,00%	0,8700	0,8700	0,8700		,00
16/9/2020	0,8700	0,00%	0,8740	0,8740	0,8740	200	174,00
15/9/2020	0,8700	0,00%	0,8700	0,8700	0,8700		,00
14/9/2020	0,8700	0,00%	0,8840	0,8920	0,8700	1.142	1.001,00
11/9/2020	0,8700	1,64%	0,8300	0,8700	0,8060	1.209	1.011,00
10/9/2020	0,8560	0,23%	0,8540	0,8600	0,8540	650	556,00
09/9/2020	0,8540	0,00%	0,8340	0,8340	0,8280	188	155,00
08/9/2020	0,8540	-2,95%	0,8500	0,8880	0,8500	2.010	1.714,00
07/9/2020	0,8800	-2,22%	0,8740	0,9000	0,8740	721	634,00
04/9/2020	0,9000	0,00%	0,8980	0,9080	0,8980	450	405,00
03/9/2020	0,9000	-0,66%	0,9000	0,9000	0,9000	1.211	1.089,00
02/9/2020	0,9060	3,19%	0,9060	0,9180	0,8700	1.899	1.707,00
01/9/2020	0,8780	0,00%	0,9040	0,9040	0,8780	208	182,00
31/8/2020	0,8780	0,00%	0,8780	0,8780	0,8780		,00
28/8/2020	0,8780	-2,44%	0,8700	0,9100	0,8700	1.406	1.238,00
27/8/2020	0,9000	-1,53%	0,8640	0,9000	0,8640	1.108	989,00
26/8/2020	0,9140	-2,14%	0,9200	0,9280	0,8800	1.010	923,00
25/8/2020	0,9340	0,00%	0,9400	0,9400	0,9340	189	176,00
24/8/2020	0,9340	7,11%	0,8980	0,9360	0,8980	1.392	1.262,00
21/8/2020	0,8720	-4,39%	0,8900	0,8900	0,8600	482	420,00
20/8/2020	0,9120	0,00%	0,9300	0,9360	0,9300	300	279,00
19/8/2020	0,9120	0,88%	0,9640	0,9800	0,9120	2.695	2.527,00
18/8/2020	0,9040	0,22%	0,9300	0,9300	0,9020	3.971	3.612,00
17/8/2020	0,9020	0,00%	0,8100	0,8960	0,8100	318	272,00
14/8/2020	0,9020	0,00%	0,9020	0,9020	0,9020		,00
13/8/2020	0,9020	0,00%	0,9020	0,9020	0,9020		,00
12/8/2020	0,9020	0,00%	0,8780	0,9020	0,8780	980	877,00
11/8/2020	0,9020	0,22%	0,8100	0,9800	0,8100	3.831	3.599,00
10/8/2020	0,9000	0,00%	0,9100	0,9100	0,9000	200	181,00
07/8/2020	0,9000	-3,02%	0,9280	0,9280	0,8620	921	834,00
06/8/2020	0,9280	0,00%	0,9280	0,9280	0,9280		,00
05/8/2020	0,9280	4,04%	0,9100	0,9460	0,9100	600	556,00
04/8/2020	0,8920	1,59%	0,8900	0,8920	0,8900	1.300	1.158,00
03/8/2020	0,8780	4,77%	0,8000	0,8820	0,8000	829	718,00
31/7/2020	0,8380	-2,10%	0,8500	0,8500	0,8220	1.729	1.451,00
30/7/2020	0,8560	-2,28%	0,8600	0,8600	0,8500	1.914	1.637,00
29/7/2020	0,8760	-3,52%	0,8680	0,9000	0,8500	3.694	3.175,00
28/7/2020	0,9080	-1,73%	0,9080	0,9500	0,9080	2.930	2.706,00
27/7/2020	0,9240	2,67%	0,9160	0,9260	0,9160	928	852,00
24/7/2020	0,9000	-0,22%	0,9000	0,9000	0,9000	5.494	4.944,00
23/7/2020	0,9020	-0,88%	0,8500	0,9100	0,8500	1.248	1.108,00
22/7/2020	0,9100	0,00%	0,8940	0,8980	0,8940	200	179,00
21/7/2020	0,9100	-0,87%	0,9200	0,9200	0,8900	1.513	1.377,00
20/7/2020	0,9180	0,00%	0,8960	0,9000	0,8960	400	359,00
17/7/2020	0,9180	0,00%	0,9180	0,9180	0,9180		,00
16/7/2020	0,9180	0,00%	0,9180	0,9180	0,9180		,00
15/7/2020	0,9180	-0,22%	0,9100	0,9180	0,9100	750	687,00
14/7/2020	0,9200	6,98%	0,8860	0,9200	0,8860	640	582,00
13/7/2020	0,8600	-4,23%	0,8300	0,8740	0,8300	2.858	2.456,00
10/7/2020	0,8980	0,00%	0,8100	0,8900	0,8100	417	360,00
09/7/2020	0,8980	0,90%	0,8500	0,9000	0,8500	3.700	3.294,00
08/7/2020	0,8900	0,00%	0,9000	0,9000	0,9000	150	135,00
07/7/2020	0,8900	2,77%	0,7820	0,9100	0,7820	3.926	3.486,00
06/7/2020	0,8660	0,00%	0,9000	0,9000	0,8500	103	92,00
03/7/2020	0,8660	0,00%	0,8640	0,8660	0,8640	290	250,00
02/7/2020	0,8660	-0,46%	0,8660	0,8700	0,8660	6.779	5.870,00
01/7/2020	0,8700	0,00%	0,8700	0,8700	0,8700		,00
30/6/2020	0,8700	-1,14%	0,8700	0,8800	0,8700	7.532	6.555,00
29/6/2020	0,8800	2,80%	0,8300	0,8800	0,8220	4.841	4.196,24
26/6/2020	0,8560	0,94%	0,8360	0,8640	0,8160	6.456	5.426,00
25/6/2020	0,8480	0,00%	0,8400	0,8400	0,8400	61	51,00
24/6/2020	0,8480	0,00%	0,8400	0,8400	0,8400	100	84,00
23/6/2020	0,8480	5,74%	0,8000	0,8580	0,8000	3.077	2.567,00
22/6/2020	0,8020	-0,25%	0,8280	0,8300	0,8000	550	441,00
19/6/2020	0,8040	0,00%	0,8040	0,8040	0,8040		,00
18/6/2020	0,8040	-1,71%	0,8000	0,8040	0,8000	1.587	1.275,00
17/6/2020	0,8180	-2,62%	0,8400	0,8400	0,8100	4.949	4.086,00
16/6/2020	0,8400	2,19%	0,9460	0,9460	0,8300	1.843	1.545,00
15/6/2020	0,8220	-3,52%	0,8100	0,8340	0,8100	4.453	3.657,00
12/6/2020	0,8520	0,00%	0,8520	0,8520	0,8500	700	596,00
11/6/2020	0,8520	-5,33%	0,8660	0,8660	0,8480	5.331	4.555,00
10/6/2020	0,9000	-0,66%	0,9060	0,9060	0,8980	4.660	4.196,00
09/6/2020	0,9060	-1,09%	0,9100	0,9100	0,9060	1.950	1.773,00
05/6/2020	0,9160	-1,51%	0,9520	0,9520	0,9160	1.200	1.113,00
04/6/2020	0,9300	0,00%	0,9000	0,9480	0,9000	4.877	4.540,00
03/6/2020	0,9300	1,09%	0,9200	0,9520	0,9200	5.090	4.773,00
02/6/2020	0,9200	7,98%	0,8800	0,9400	0,8600	17.129	15.275,00
01/6/2020	0,8520	-5,33%	0,8640	0,8980	0,8500	7.216	6.227,00
29/5/2020	0,9000	0,00%	0,9000	0,9000	0,9000		,00
28/5/2020	0,9000	0,00%	0,9000	0,9000	0,9000		,00
27/5/2020	0,9000	2,27%	0,8800	0,9000	0,8800	1.730	1.546,00
26/5/2020	0,8800	0,00%	0,8040	0,8880	0,8040	412	359,00
25/5/2020	0,8800	0,92%	0,8800	0,8800	0,8800	1.913	1.683,00
22/5/2020	0,8720	0,00%	0,8720	0,8720	0,8720		,00
21/5/2020	0,8720	0,23%	0,8800	0,9100	0,8720	4.020	3.531,00
20/5/2020	0,8700	-3,33%	0,8900	0,8900	0,8700	3.110	2.738,00
19/5/2020	0,9000	0,00%	0,9120	0,9120	0,8600	573	516,00
18/5/2020	0,9000	0,00%	0,9500	0,9500	0,9500	24	22,00
15/5/2020	0,9000	3,45%	0,9360	0,9360	0,9000	4.502	4.051,00
14/5/2020	0,8700	0,00%	0,8500	0,8940	0,8500	122	103,00
13/5/2020	0,8700	0,00%	0,8700	0,8720	0,8640	328	284,00
12/5/2020	0,8700	0,00%	0,8700	0,8700	0,8420	1.625	1.412,00
11/5/2020	0,8700	-5,02%	0,9000	0,9000	0,8700	1.641	1.438,00
08/5/2020	0,9160	9,05%	0,8880	0,9300	0,8880	598	547,00
07/5/2020	0,8400	0,00%	0,8880	0,8880	0,8880	3	2,00
06/5/2020	0,8400	-2,10%	0,8460	0,8960	0,8400	1.282	1.079,00
05/5/2020	0,8580	-2,50%	0,9420	0,9420	0,8500	7.428	6.471,00
04/5/2020	0,8800	-6,58%	0,9200	0,9200	0,8720	4.132	3.644,00
30/4/2020	0,9420	0,00%	0,9420	0,9420	0,9420	150	141,30
29/4/2020	0,9420	-1,05%	0,9500	0,9500	0,9200	1.605	1.513,39
28/4/2020	0,9520	1,49%	0,9600	0,9600	0,9500	4.165	3.965,86
27/4/2020	0,9380	-0,21%	0,9400	0,9500	0,9300	8.620	8.107,54
24/4/2020	0,9400	0,00%	0,9400	0,9400	0,9400		,00
23/4/2020	0,9400	1,08%	0,9100	0,9400	0,9100	1.598	1.497,33
22/4/2020	0,9300	1,09%	0,9300	0,9400	0,9100	2.626	2.446,02
21/4/2020	0,9200	0,00%	0,8900	0,8900	0,8900	250	222,50
16/4/2020	0,9200	2,91%	0,9460	0,9460	0,9200	1.076	990,54
15/4/2020	0,8940	-0,89%	0,9440	0,9480	0,8900	850	767,00
14/4/2020	0,9020	2,04%	0,8700	0,9020	0,8700	3.272	2.940,06
09/4/2020	0,8840	0,00%	0,8720	0,8720	0,8720	240	209,28
08/4/2020	0,8840	0,23%	0,8820	0,8960	0,8820	3.350	2.962,30
07/4/2020	0,8820	2,32%	0,8700	0,8820	0,8600	3.000	2.616,87
06/4/2020	0,8620	1,17%	0,8740	0,8980	0,8620	2.442	2.105,47
03/4/2020	0,8520	0,00%	0,8500	0,8520	0,8500	171	145,55
02/4/2020	0,8520	-2,07%	0,8700	0,8700	0,8300	2.813	2.384,54
01/4/2020	0,8700	-0,46%	0,8740	0,8760	0,8580	1.068	927,62
31/3/2020	0,8740	0,46%	0,8900	0,8900	0,8700	1.900	1.667,23
30/3/2020	0,8700	4,57%	0,8400	0,9000	0,8400	7.698	6.604,09
27/3/2020	0,8320	-7,14%	0,9500	0,9500	0,8300	11.013	9.300,60
26/3/2020	0,8960	2,28%	0,8880	0,9300	0,8800	1.164	1.043,52
24/3/2020	0,8760	-0,45%	0,8880	0,8900	0,8700	680	595,10
23/3/2020	0,8800	-0,90%	0,8800	0,8800	0,8800	1.000	880,00
20/3/2020	0,8880	3,98%	0,8880	0,8900	0,8620	3.900	3.383,96
19/3/2020	0,8540	-2,73%	0,8420	0,8680	0,8400	7.799	6.641,25
18/3/2020	0,8780	0,00%	0,8780	0,8780	0,8700	2.251	1.968,38
17/3/2020	0,8780	0,00%	0,8780	0,9000	0,8780	101	90,88
16/3/2020	0,8780	-10,95%	0,9860	0,9860	0,8760	2.442	2.227,98
13/3/2020	0,9860	3,79%	0,9980	1,0600	0,9620	29.231	30.201,29
12/3/2020	0,9500	-5,94%	0,9500	0,9640	0,8760	27.230	25.229,75
11/3/2020	1,0100	-6,91%	1,0950	1,0950	1,0000	10.846	11.059,57
10/3/2020	1,0850	6,37%	1,0200	1,1450	1,0200	22.729	24.969,38
09/3/2020	1,0200	-12,82%	1,1200	1,1200	1,0050	44.957	47.257,50
06/3/2020	1,1700	2,63%	1,1700	1,1700	1,1700	300.000	27.047,37
05/3/2020	1,1400	-5,39%	1,2000	1,2000	1,1400	1.229	1.409,14
04/3/2020	1,2050	2,99%	1,1900	1,2100	1,1650	13.180	15.806,25
03/3/2020	1,1700	3,54%	1,2100	1,2100	1,1600	1.520	1.782,59
28/2/2020	1,1300	-5,83%	1,1700	1,1700	1,1250	9.900	11.289,25
27/2/2020	1,2000	-4,00%	1,2500	1,2500	1,1900	9.350	11.307,75
26/2/2020	1,2500	0,00%	1,2200	1,2500	1,1900	10.127	12.473,93
25/2/2020	1,2500	2,46%	1,2200	1,2500	1,2050	27.015	32.898,43
24/2/2020	1,2200	-7,92%	1,3000	1,3000	1,2200	59.592	74.708,86
21/2/2020	1,3250	-3,99%	1,3600	1,3600	1,3250	20.300	27.168,75
20/2/2020	1,3800	0,00%	1,3650	1,4100	1,3650	15.518	21.492,12
19/2/2020	1,3800	-3,50%	1,4000	1,4200	1,3800	18.611	25.967,43
18/2/2020	1,4300	1,06%	1,4150	1,4650	1,3950	343.753	490.129,58
17/2/2020	1,4150	7,20%	1,2950	1,4200	1,2950	323.675	437.172,73
14/2/2020	1,3200	0,00%	1,3050	1,3250	1,3000	8.750	11.421,82
13/2/2020	1,3200	-0,75%	1,3000	1,3300	1,2950	2.225	2.941,88
12/2/2020	1,3300	0,00%	1,3300	1,3300	1,3050	39.320	52.195,47
11/2/2020	1,3300	2,31%	1,3250	1,3350	1,2750	13.562	17.880,63
10/2/2020	1,3000	-0,38%	1,3000	1,3450	1,3000	297.687	386.993,55
07/2/2020	1,3050	1,95%	1,2900	1,3200	1,2900	7.700	10.031,12
06/2/2020	1,2800	0,00%	1,2650	1,2950	1,2650	3.195	4.084,78
05/2/2020	1,2800	-1,16%	1,3000	1,3000	1,2650	6.184	7.896,14
04/2/2020	1,2950	0,00%	1,2700	1,3100	1,2700	312	401,12
03/2/2020	1,2950	0,00%	1,2950	1,3200	1,2600	6.471	8.369,19
31/1/2020	1,2950	0,39%	1,2800	1,3250	1,2800	9.082	11.670,00
30/1/2020	1,2900	0,00%	1,2900	1,2900	1,2900	1.880	2.425,20
29/1/2020	1,2900	0,00%	1,2950	1,2950	1,2900	2.007	2.593,03
28/1/2020	1,2900	-3,01%	1,3100	1,3200	1,2900	7.997	10.384,67
27/1/2020	1,3300	-0,75%	1,3300	1,3400	1,3150	15.963	21.169,31
24/1/2020	1,3400	3,08%	1,3000	1,3400	1,3000	8.180	10.934,00
23/1/2020	1,3000	-2,99%	1,3350	1,3350	1,3000	6.115	7.985,25
22/1/2020	1,3400	1,90%	1,3400	1,3400	1,3400	1.000	1.340,00
21/1/2020	1,3150	-0,75%	1,3200	1,3200	1,3000	6.977	9.163,64
20/1/2020	1,3250	1,53%	1,2800	1,3250	1,2800	7.250	9.408,22
17/1/2020	1,3050	-2,97%	1,3050	1,3100	1,3050	2.428	3.175,04
16/1/2020	1,3450	2,28%	1,3150	1,3500	1,3100	3.344	4.480,04
15/1/2020	1,3150	-3,31%	1,3200	1,3300	1,3150	4.070	5.365,80
14/1/2020	1,3600	3,03%	1,3550	1,3600	1,3250	4.150	5.635,93
13/1/2020	1,3200	-2,22%	1,3200	1,3250	1,3150	3.760	4.963,45
10/1/2020	1,3500	1,89%	1,3250	1,3550	1,3250	1.610	2.152,50
09/1/2020	1,3250	-1,49%	1,3500	1,3600	1,3200	13.076	17.474,07
08/1/2020	1,3450	0,37%	1,3100	1,3450	1,3100	439	585,59
07/1/2020	1,3400	3,47%	1,3300	1,3600	1,3300	12.970	17.490,95
03/1/2020	1,2950	-1,52%	1,2900	1,2950	1,2850	1.246	1.610,11
02/1/2020	1,3150	0,77%	1,3150	1,3200	1,3000	4.100	5.360,04
31/12/2019	1,3050	2,35%	1,3000	1,3050	1,3000	2.100	2.735,50
30/12/2019	1,2750	0,00%	1,2900	1,3000	1,2750	5.435	6.996,53
27/12/2019	1,2750	1,59%	1,2750	1,2850	1,2700	1.650	2.104,78
23/12/2019	1,2550	-0,40%	1,2600	1,2800	1,2400	36.817	46.274,99
20/12/2019	1,2600	-1,56%	1,2700	1,2900	1,2500	23.637	29.860,52
19/12/2019	1,2800	-3,76%	1,3350	1,3350	1,2800	16.892	22.081,88
18/12/2019	1,3300	-0,37%	1,3300	1,3350	1,3050	3.133	4.143,37
17/12/2019	1,3350	3,09%	1,3400	1,3400	1,3000	4.918	6.452,26
16/12/2019	1,2950	-1,52%	1,3000	1,3000	1,2950	1.444	1.872,73
13/12/2019	1,3150	0,00%	1,3000	1,3350	1,3000	2.197	2.878,44
12/12/2019	1,3150	-1,50%	1,2950	1,3250	1,2950	2.035	2.657,62
11/12/2019	1,3350	1,52%	1,2850	1,3350	1,2850	2.688	3.558,28
10/12/2019	1,3150	0,00%	1,3150	1,3300	1,3100	610	802,66
09/12/2019	1,3150	0,38%	1,3000	1,3500	1,2900	23.942	31.252,29
06/12/2019	1,3100	-1,50%	1,3250	1,3500	1,3050	2.023	2.654,11
05/12/2019	1,3300	-0,75%	1,3200	1,3400	1,3200	2.530	3.369,86
04/12/2019	1,3400	-1,47%	1,3350	1,3700	1,3300	7.182	9.600,32
03/12/2019	1,3600	-2,16%	1,3700	1,3700	1,3400	7.950	10.828,00
02/12/2019	1,3900	-0,71%	1,3200	1,4000	1,3200	6.429	8.927,93
29/11/2019	1,4000	0,72%	1,4000	1,4000	1,3800	11.409	15.957,30
28/11/2019	1,3900	6,11%	1,3100	1,3900	1,3100	17.812	24.425,36
27/11/2019	1,3100	-1,13%	1,3250	1,3500	1,2900	3.799	4.973,52
26/11/2019	1,3250	1,15%	1,3100	1,3400	1,3100	1.381	1.830,92
25/11/2019	1,3100	-3,32%	1,3650	1,3650	1,3000	9.760	12.866,60
22/11/2019	1,3550	3,44%	1,2900	1,3700	1,2900	30.304	40.870,15
21/11/2019	1,3100	-2,24%	1,3100	1,3150	1,3050	798	1.043,87
20/11/2019	1,3400	-0,74%	1,3300	1,3450	1,3050	7.862	10.391,56
19/11/2019	1,3500	2,27%	1,3200	1,3550	1,3200	17.691	23.708,21
18/11/2019	1,3200	7,32%	1,2550	1,3450	1,2550	24.825	32.189,19
15/11/2019	1,2300	0,00%	1,2300	1,2300	1,2300	1.392	1.712,16
14/11/2019	1,2300	-0,81%	1,2300	1,2300	1,2300	461	567,03
13/11/2019	1,2400	0,81%	1,2100	1,2400	1,2100	1.369	1.671,84
12/11/2019	1,2300	0,00%	1,2300	1,2300	1,2300	1.258	1.547,34
11/11/2019	1,2300	-1,60%	1,2350	1,2500	1,2200	835	1.026,29
08/11/2019	1,2500	-0,40%	1,2400	1,2600	1,2400	4.140	5.162,34
07/11/2019	1,2550	0,80%	1,2400	1,2550	1,2200	3.559	4.382,24
06/11/2019	1,2450	-0,80%	1,2150	1,2550	1,2150	700	872,73
05/11/2019	1,2550	-1,95%	1,2550	1,2750	1,2500	20.490	25.708,64
04/11/2019	1,2800	3,23%	1,2250	1,2800	1,2250	3.798	4.838,15
01/11/2019	1,2400	0,00%	1,2700	1,2700	1,2250	547	678,34

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.%