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
31/10/2019	1,2700	3,25%	1,2200	1,2800	1,2150	6.817	8.537,80
30/10/2019	1,2300	0,00%	1,2250	1,2300	1,2250	1.257	1.544,61
29/10/2019	1,2300	-1,20%	1,2250	1,2600	1,2150	1.531	1.882,68
25/10/2019	1,2450	1,63%	1,2100	1,2500	1,2100	1.545	1.895,40
24/10/2019	1,2250	0,00%	1,2300	1,2300	1,2250	1.530	1.876,75
23/10/2019	1,2250	-0,81%	1,2250	1,2500	1,2200	1.978	2.421,46
22/10/2019	1,2350	0,41%	1,2200	1,2600	1,2200	3.607	4.435,03
21/10/2019	1,2300	0,82%	1,2500	1,2500	1,2250	1.723	2.120,86
18/10/2019	1,2200	0,00%	1,2200	1,2200	1,2200	192	234,24
17/10/2019	1,2200	-0,81%	1,2150	1,2300	1,2000	62.524	76.215,03
16/10/2019	1,2300	-1,60%	1,2500	1,2650	1,2200	20.500	25.333,05
15/10/2019	1,2500	-0,40%	1,2800	1,2850	1,2450	1.030	1.289,30
14/10/2019	1,2550	0,80%	1,2250	1,2700	1,2250	4.801	5.933,10
11/10/2019	1,2450	-1,97%	1,2650	1,2800	1,2300	32.338	40.249,12
10/10/2019	1,2700	-0,78%	1,2700	1,3200	1,2550	35.234	45.012,94
09/10/2019	1,2800	3,23%	1,2300	1,2800	1,2300	17.026	21.670,77
08/10/2019	1,2400	-3,50%	1,2800	1,2800	1,2350	6.919	8.608,06
07/10/2019	1,2850	0,00%	1,2850	1,2850	1,2850		,00
04/10/2019	1,2850	0,00%	1,2850	1,2850	1,2850		,00
03/10/2019	1,2850	-1,15%	1,2700	1,3000	1,2400	60.553	77.310,57
02/10/2019	1,3000	0,00%	1,2650	1,3000	1,2650	6.165	8.008,73
01/10/2019	1,3000	8,33%	1,1950	1,3000	1,1950	16.720	21.199,58
30/9/2019	1,2000	-4,38%	1,2350	1,2350	1,2000	7.546	9.199,95
27/9/2019	1,2550	1,21%	1,2550	1,2600	1,2250	54.695	68.333,21
26/9/2019	1,2400	0,00%	1,2400	1,2400	1,2300	208	257,84
25/9/2019	1,2400	-0,40%	1,2400	1,2550	1,2350	490	608,15
24/9/2019	1,2450	-1,19%	1,2550	1,2550	1,2350	2.357	2.934,85
23/9/2019	1,2600	-0,79%	1,2700	1,2800	1,2550	17.960	22.801,96
20/9/2019	1,2700	0,00%	1,2750	1,2750	1,2700	1.292	1.642,59
19/9/2019	1,2700	-1,55%	1,2800	1,2950	1,2700	8.778	11.271,47
18/9/2019	1,2900	-1,15%	1,2700	1,3050	1,2700	4.005	5.180,22
17/9/2019	1,3050	0,00%	1,2800	1,3050	1,2800	4.550	5.902,75
16/9/2019	1,3050	1,16%	1,2700	1,3050	1,2700	8.000	10.363,80
13/9/2019	1,2900	1,18%	1,2600	1,3000	1,2600	12.800	16.579,56
12/9/2019	1,2750	0,39%	1,2600	1,2950	1,2600	4.950	6.310,25
11/9/2019	1,2700	0,40%	1,2700	1,2950	1,2600	3.584	4.570,57
10/9/2019	1,2650	-2,32%	1,2750	1,2750	1,2650	4.473	5.681,67
09/9/2019	1,2950	-1,52%	1,2700	1,3050	1,2700	1.578	2.032,00
06/9/2019	1,3150	0,38%	1,2950	1,3250	1,2950	700	921,64
05/9/2019	1,3100	0,38%	1,2850	1,3100	1,2850	938	1.214,62
04/9/2019	1,3050	-0,76%	1,2850	1,3200	1,2750	14.010	18.315,75
03/9/2019	1,3150	0,38%	1,2700	1,3200	1,2700	3.050	3.970,12
02/9/2019	1,3100	0,00%	1,3100	1,3100	1,3100		,00
30/8/2019	1,3100	1,16%	1,2950	1,3100	1,2900	13.759	17.901,80
29/8/2019	1,2950	0,00%	1,2700	1,3000	1,2600	26.380	33.962,43
28/8/2019	1,2950	-0,38%	1,2500	1,3000	1,2450	1.270	1.643,15
27/8/2019	1,3000	0,39%	1,2900	1,3000	1,2900	9.100	11.824,93
26/8/2019	1,2950	1,17%	1,2800	1,3000	1,2800	1.065	1.380,37
23/8/2019	1,2800	1,19%	1,2800	1,3300	1,2650	3.694	4.801,41
22/8/2019	1,2650	-0,78%	1,2700	1,2850	1,2500	2.200	2.787,41
21/8/2019	1,2750	0,00%	1,2350	1,2600	1,2300	232	287,14
20/8/2019	1,2750	2,41%	1,2300	1,2900	1,2250	2.043	2.546,04
19/8/2019	1,2450	0,00%	1,2350	1,2950	1,2350	402	512,77
16/8/2019	1,2450	-1,19%	1,2400	1,2950	1,2400	1.000	1.245,50
14/8/2019	1,2600	-0,79%	1,2550	1,2950	1,2450	757	952,53
13/8/2019	1,2700	0,40%	1,2700	1,3000	1,2600	9.590	12.165,05
12/8/2019	1,2650	-2,69%	1,3050	1,3050	1,2600	7.710	9.766,30
09/8/2019	1,3000	0,39%	1,2850	1,3000	1,2650	8.901	11.423,27
08/8/2019	1,2950	0,00%	1,3350	1,3350	1,2850	1.588	2.052,71
07/8/2019	1,2950	-0,77%	1,3050	1,3050	1,2900	4.396	5.695,57
06/8/2019	1,3050	-1,88%	1,3000	1,3250	1,3000	8.365	10.909,91
05/8/2019	1,3300	-1,85%	1,3300	1,3500	1,3300	4.165	5.555,95
02/8/2019	1,3550	-2,17%	1,3600	1,3750	1,3500	5.141	6.955,95
01/8/2019	1,3850	0,00%	1,3700	1,3900	1,3500	2.112	2.899,63
31/7/2019	1,3850	-0,36%	1,3900	1,4200	1,3600	13.754	18.993,58
30/7/2019	1,3900	0,00%	1,3900	1,3900	1,3900		,00
29/7/2019	1,3900	-1,42%	1,4400	1,4550	1,3900	7.620	10.713,60
26/7/2019	1,4100	0,00%	1,3900	1,4300	1,3800	241	334,08
25/7/2019	1,4100	-0,70%	1,4250	1,4500	1,4100	9.624	13.693,66
24/7/2019	1,4200	2,16%	1,4100	1,4250	1,4000	13.958	19.630,22
23/7/2019	1,3900	1,46%	1,3600	1,4000	1,3600	2.325	3.200,80
22/7/2019	1,3700	-3,86%	1,4550	1,4550	1,3600	3.505	4.840,55
19/7/2019	1,4250	-0,35%	1,4400	1,4450	1,4200	12.300	17.553,56
18/7/2019	1,4300	4,00%	1,3650	1,4300	1,3550	4.528	6.402,26
17/7/2019	1,3750	1,48%	1,3900	1,4000	1,3500	5.859	7.973,37
16/7/2019	1,3550	-1,45%	1,3900	1,3950	1,3550	5.700	7.855,25
15/7/2019	1,3750	-3,85%	1,4000	1,4400	1,3650	9.806	13.568,06
12/7/2019	1,4300	-1,04%	1,3900	1,4300	1,3700	3.077	4.299,07
11/7/2019	1,4450	2,85%	1,3500	1,4600	1,3500	17.357	24.846,44
10/7/2019	1,4050	2,93%	1,4400	1,4400	1,3700	3.436	4.811,42
09/7/2019	1,3650	-5,86%	1,4050	1,4050	1,3600	3.300	4.522,95
08/7/2019	1,4500	-0,68%	1,4200	1,4600	1,3800	8.673	12.384,73
05/7/2019	1,4600	-0,34%	1,4200	1,4700	1,4200	21.609	31.326,53
04/7/2019	1,4650	4,64%	1,3900	1,4750	1,3900	34.525	49.777,14
03/7/2019	1,4000	1,08%	1,3850	1,4050	1,3650	25.484	35.391,06
02/7/2019	1,3850	1,84%	1,3400	1,3900	1,3400	10.023	13.771,85
01/7/2019	1,3600	1,87%	1,3500	1,3700	1,3450	9.570	13.037,25
28/6/2019	1,3350	-1,84%	1,3350	1,3800	1,3250	43.684	58.777,64
27/6/2019	1,3600	0,37%	1,3600	1,3750	1,3100	20.970	27.947,01
26/6/2019	1,3550	1,12%	1,3600	1,3650	1,3100	6.881	9.234,02
25/6/2019	1,3400	0,75%	1,3650	1,3650	1,3400	2.111	2.849,77
24/6/2019	1,3300	0,00%	1,3500	1,3500	1,3150	1.039	1.383,40
21/6/2019	1,3300	1,14%	1,3800	1,3800	1,2900	4.536	6.016,12
20/6/2019	1,3150	1,15%	1,3000	1,3200	1,3000	3.757	4.928,10
19/6/2019	1,3000	-3,70%	1,3300	1,3400	1,3000	1.741	2.280,24
18/6/2019	1,3500	2,27%	1,3700	1,3700	1,3100	1.278	1.709,08
14/6/2019	1,3200	0,00%	1,3200	1,3450	1,3000	4.187	5.496,43
13/6/2019	1,3200	-1,12%	1,3200	1,3500	1,3000	13.126	17.357,19
12/6/2019	1,3350	-3,96%	1,3200	1,3650	1,3200	1.722	2.328,64
11/6/2019	1,3900	0,36%	1,3700	1,3950	1,3700	12.901	17.822,11
10/6/2019	1,3850	2,21%	1,3900	1,3900	1,3600	5.301	7.321,92
07/6/2019	1,3550	0,37%	1,3500	1,3750	1,3500	16.052	21.672,02
06/6/2019	1,3500	0,00%	1,3500	1,3600	1,3500	27.332	36.954,70
05/6/2019	1,3500	1,12%	1,3550	1,3550	1,3250	10.131	13.661,91
04/6/2019	1,3350	0,00%	1,3200	1,3400	1,3150	7.290	9.695,01
03/6/2019	1,3350	0,00%	1,3550	1,3550	1,3150	7.639	10.202,97
31/5/2019	1,3350	-2,91%	1,3650	1,3700	1,3150	51.553	69.447,48
30/5/2019	1,3750	0,73%	1,3500	1,3800	1,3500	3.555	4.856,31
29/5/2019	1,3650	4,20%	1,2950	1,3900	1,2900	76.329	102.788,16
28/5/2019	1,3100	0,00%	1,3000	1,3200	1,3000	10.901	14.327,25
27/5/2019	1,3100	-1,13%	1,3250	1,3300	1,2900	39.216	51.184,95
24/5/2019	1,3250	-0,38%	1,3050	1,3400	1,3050	8.970	11.903,31
23/5/2019	1,3300	1,14%	1,3250	1,3350	1,3000	7.114	9.374,09
22/5/2019	1,3150	-1,50%	1,3600	1,3600	1,3150	13.529	17.861,85
21/5/2019	1,3350	2,30%	1,3300	1,3450	1,3000	18.250	24.145,98
20/5/2019	1,3050	2,35%	1,3100	1,3100	1,3000	1.904	2.479,97
17/5/2019	1,2750	0,00%	1,2650	1,2950	1,2600	444	565,39
16/5/2019	1,2750	1,59%	1,2750	1,2750	1,2550	19.085	24.138,10
15/5/2019	1,2550	0,80%	1,2600	1,2700	1,2550	8.661	10.871,54
14/5/2019	1,2450	0,00%	1,2450	1,2650	1,2400	5.428	6.753,70
13/5/2019	1,2450	-0,40%	1,2450	1,2500	1,2450	4.881	6.080,21
10/5/2019	1,2500	-0,79%	1,2750	1,2750	1,2500	7.174	9.059,63
09/5/2019	1,2600	-4,18%	1,2800	1,2900	1,2500	24.734	31.210,73
08/5/2019	1,3150	1,54%	1,2750	1,3150	1,2750	1.947	2.514,85
07/5/2019	1,2950	1,17%	1,2750	1,3050	1,2750	1.156	1.495,97
06/5/2019	1,2800	0,00%	1,2800	1,2900	1,2800	1.174	1.503,87
03/5/2019	1,2800	-0,39%	1,2800	1,2950	1,2800	62.100	79.490,50
02/5/2019	1,2850	-3,38%	1,3250	1,3350	1,2850	32.685	42.151,97
30/4/2019	1,3300	-1,48%	1,3300	1,3300	1,3250	2.388	3.175,00
25/4/2019	1,3500	1,12%	1,2950	1,3600	1,2950	664	891,00
24/4/2019	1,3350	1,52%	1,2950	1,3500	1,2800	7.324	9.612,00
23/4/2019	1,3150	2,73%	1,2800	1,3300	1,2700	35.254	46.229,00
18/4/2019	1,2800	-2,29%	1,3100	1,3100	1,2700	7.773	10.091,00
17/4/2019	1,3100	-0,38%	1,3500	1,3500	1,2950	6.685	8.721,00
16/4/2019	1,3150	-1,50%	1,3100	1,3250	1,3050	4.718	6.216,00
15/4/2019	1,3350	0,38%	1,3600	1,3600	1,3200	2.866	3.819,00
12/4/2019	1,3300	-43,64%	1,3150	1,3400	1,3100	16.288	21.607,00
11/4/2019	2,3600	75,46%	2,3900	2,3900	2,3600	3.840	11.580,00
10/4/2019	1,3450	-0,74%	1,3400	1,3600	1,3250	8.038	10.746,00
09/4/2019	1,3550	1,50%	1,3350	1,3800	1,3350	3.755	5.100,00
08/4/2019	1,3350	-1,11%	1,3500	1,3600	1,3350	3.838	5.134,00
05/4/2019	1,3500	-0,37%	1,3800	1,3800	1,3350	2.591	3.526,00
04/4/2019	1,3550	-1,81%	1,3500	1,3700	1,3350	4.456	6.001,00
03/4/2019	1,3800	-0,36%	1,4000	1,4000	1,3300	8.212	11.202,00
02/4/2019	1,3850	0,00%	1,3600	1,3900	1,3600	8.934	12.288,00
01/4/2019	1,3850	4,92%	1,3400	1,3900	1,3400	16.059	22.172,00
29/3/2019	1,3200	-2,22%	1,3300	1,3500	1,3200	10.910	14.494,00
28/3/2019	1,3500	0,00%	1,3300	1,3700	1,3100	8.239	10.977,00
27/3/2019	1,3500	-1,46%	1,3400	1,3600	1,3400	850	1.146,00
26/3/2019	1,3700	-0,72%	1,3400	1,3700	1,3300	3.112	4.219,00
22/3/2019	1,3800	0,00%	1,3700	1,3700	1,3700	190	260,00
21/3/2019	1,3800	1,47%	1,3300	1,3800	1,3300	4.549	6.163,00
20/3/2019	1,3600	-2,16%	1,3700	1,3800	1,3500	2.490	3.391,00
19/3/2019	1,3900	0,00%	1,4000	1,4000	1,3800	60	83,00
18/3/2019	1,3900	0,72%	1,3800	1,4000	1,3800	20.013	27.812,00
15/3/2019	1,3800	0,00%	1,3800	1,3800	1,3800	5.687	7.848,00
14/3/2019	1,3800	-1,43%	1,4000	1,4000	1,3800	17.751	24.782,00
13/3/2019	1,4000	0,72%	1,4000	1,4200	1,3700	18.738	26.179,00
12/3/2019	1,3900	0,00%	1,3900	1,4000	1,3600	14.342	19.961,00
08/3/2019	1,3900	2,96%	1,3300	1,3900	1,3100	5.308	7.241,00
07/3/2019	1,3500	-1,46%	1,3500	1,3500	1,3400	1.985	2.677,00
06/3/2019	1,3700	-0,72%	1,4100	1,4100	1,3400	8.404	11.411,00
05/3/2019	1,3800	1,47%	1,4000	1,4000	1,3700	6.363	8.825,00
04/3/2019	1,3600	5,43%	1,2900	1,4100	1,2900	162.901	223.147,00
01/3/2019	1,2900	-3,01%	1,3100	1,3100	1,2800	1.810	2.340,00
28/2/2019	1,3300	2,31%	1,3100	1,3300	1,3000	11.708	15.450,00
27/2/2019	1,3000	0,00%	1,2800	1,3100	1,2800	17.234	22.322,00
26/2/2019	1,3000	-1,52%	1,2900	1,3000	1,2800	1.688	2.183,00
25/2/2019	1,3200	3,94%	1,2500	1,3200	1,2500	18.688	24.449,00
22/2/2019	1,2700	0,00%	1,2600	1,2600	1,2600	100	126,00
21/2/2019	1,2700	-3,79%	1,3000	1,3000	1,2500	79.123	100.081,00
20/2/2019	1,3200	0,76%	1,3100	1,3300	1,3100	8.950	11.870,00
19/2/2019	1,3100	0,77%	1,3000	1,3100	1,3000	4.547	5.925,00
18/2/2019	1,3000	-1,52%	1,3100	1,3200	1,3000	3.458	4.496,00
15/2/2019	1,3200	0,00%	1,3200	1,3300	1,3200	12.648	16.695,76
14/2/2019	1,3200	2,33%	1,3100	1,3200	1,3000	6.536	8.589,68
13/2/2019	1,2900	0,78%	1,2800	1,3300	1,2600	28.865	37.288,00
12/2/2019	1,2800	-8,57%	1,3600	1,3600	1,2700	82.702	108.152,58
11/2/2019	1,4000	1,45%	1,3600	1,4000	1,3600	7.000	9.705,26
08/2/2019	1,3800	0,73%	1,3300	1,3800	1,3300	870	1.186,90
07/2/2019	1,3700	2,24%	1,3300	1,3700	1,3100	11.730	15.867,80
06/2/2019	1,3400	0,75%	1,3400	1,3400	1,3100	5.047	6.683,57
05/2/2019	1,3300	-4,32%	1,4000	1,4000	1,3100	54.448	73.044,84
04/2/2019	1,3900	2,96%	1,3500	1,4000	1,3500	10.901	14.948,54
01/2/2019	1,3500	-2,17%	1,3600	1,3700	1,3400	4.286	5.777,70
31/1/2019	1,3800	-1,43%	1,3800	1,3800	1,3600	6.758	9.314,77
30/1/2019	1,4000	2,19%	1,3500	1,4000	1,3500	20.384	28.265,36
29/1/2019	1,3700	0,74%	1,3500	1,3700	1,3400	3.498	4.728,32
28/1/2019	1,3600	-0,73%	1,3400	1,3800	1,3300	37.537	50.882,56
25/1/2019	1,3700	1,48%	1,3600	1,3700	1,3400	7.000	9.554,30
24/1/2019	1,3500	3,05%	1,2900	1,3500	1,2900	6.800	9.073,84
23/1/2019	1,3100	0,00%	1,3100	1,3200	1,2900	9.450	12.324,36
22/1/2019	1,3100	3,97%	1,2700	1,3200	1,2700	18.535	24.128,70
21/1/2019	1,2600	0,80%	1,2200	1,2600	1,2200	3.910	4.857,18
18/1/2019	1,2500	-1,57%	1,2300	1,2500	1,2200	10.635	13.091,20
17/1/2019	1,2700	4,10%	1,2100	1,2800	1,2000	24.468	30.665,55
16/1/2019	1,2200	0,00%	1,2000	1,2500	1,2000	14.229	17.254,59
15/1/2019	1,2200	-3,17%	1,2200	1,2200	1,2200	1.720	2.098,40
14/1/2019	1,2600	2,44%	1,2100	1,2600	1,1900	5.990	7.446,40
11/1/2019	1,2300	0,00%	1,2300	1,2300	1,2300		,00
10/1/2019	1,2300	-1,60%	1,2100	1,2400	1,1900	3.224	3.902,38
09/1/2019	1,2500	2,46%	1,2300	1,2600	1,2200	4.083	5.079,03
08/1/2019	1,2200	0,00%	1,2000	1,2200	1,2000	294	354,80
07/1/2019	1,2200	2,52%	1,2000	1,2300	1,1900	9.433	11.436,78
04/1/2019	1,1900	0,00%	1,1600	1,1900	1,1500	7.362	8.537,84
03/1/2019	1,1900	0,00%	1,1900	1,1900	1,1900		,00
02/1/2019	1,1900	-0,83%	1,2000	1,2000	1,1500	1.740	2.026,70
31/12/2018	1,2000	0,84%	1,1600	1,2000	1,1600	25.540	29.793,00
28/12/2018	1,1900	3,48%	1,1400	1,1900	1,1300	26.416	30.257,00
27/12/2018	1,1500	0,00%	1,1400	1,1400	1,1300	120	135,00
21/12/2018	1,1500	0,00%	1,1300	1,1400	1,1300	420	477,00
20/12/2018	1,1500	0,00%	1,1400	1,1600	1,1400	2.926	3.353,00
19/12/2018	1,1500	0,00%	1,1500	1,1700	1,1500	2.740	3.155,00
18/12/2018	1,1500	0,00%	1,1400	1,1500	1,1400	1.060	1.218,00
17/12/2018	1,1500	-1,71%	1,1600	1,1700	1,1500	1.282	1.484,00
14/12/2018	1,1700	0,00%	1,1800	1,1800	1,1500	1.920	2.247,00
13/12/2018	1,1700	-0,85%	1,1800	1,1900	1,1700	1.750	2.054,00
12/12/2018	1,1800	-1,67%	1,1700	1,1900	1,1700	1.214	1.432,00
11/12/2018	1,2000	0,00%	1,2100	1,2100	1,1700	516	620,00
10/12/2018	1,2000	0,84%	1,2100	1,2200	1,1900	16.719	20.100,00
07/12/2018	1,1900	0,00%	1,1900	1,1900	1,1700	1.645	1.949,00
06/12/2018	1,1900	0,00%	1,2400	1,2400	1,1600	453	537,00
05/12/2018	1,1900	0,85%	1,1800	1,1900	1,1600	1.161	1.374,00
04/12/2018	1,1800	1,72%	1,1600	1,1900	1,1500	9.187	10.747,00
03/12/2018	1,1600	1,75%	1,1500	1,1600	1,1300	4.857	5.560,00
30/11/2018	1,1400	0,00%	1,1600	1,1600	1,1300	2.936	3.326,00
29/11/2018	1,1400	-3,39%	1,1600	1,1700	1,1400	5.484	6.266,00
28/11/2018	1,1800	2,61%	1,1300	1,1800	1,1000	4.583	5.221,00
27/11/2018	1,1500	0,00%	1,1400	1,1500	1,1300	3.771	4.302,00
26/11/2018	1,1500	-0,86%	1,1400	1,1900	1,1300	2.980	3.423,00
23/11/2018	1,1600	-0,85%	1,1700	1,1700	1,1600	1.682	1.952,00
22/11/2018	1,1700	0,86%	1,1500	1,1900	1,1500	2.323	2.716,00
21/11/2018	1,1600	-0,85%	1,1500	1,1900	1,1500	10.175	11.899,00
20/11/2018	1,1700	-1,68%	1,1700	1,1700	1,1500	5.724	6.663,00
19/11/2018	1,1900	-1,65%	1,2100	1,2300	1,1800	14.906	17.770,00
16/11/2018	1,2100	-1,63%	1,2300	1,2300	1,1900	9.208	11.118,00
15/11/2018	1,2300	1,65%	1,2000	1,2300	1,2000	15.180	18.478,00
14/11/2018	1,2100	0,00%	1,1800	1,2100	1,1800	4.068	4.918,00
13/11/2018	1,2100	0,83%	1,1900	1,2200	1,1900	8.470	10.269,00
12/11/2018	1,2000	-3,23%	1,2100	1,2400	1,2000	28.830	35.094,00
09/11/2018	1,2400	1,64%	1,2000	1,2500	1,1900	12.133	14.750,00
08/11/2018	1,2200	0,00%	1,2400	1,2400	1,2400	350	434,00
07/11/2018	1,2200	1,67%	1,1900	1,2300	1,1700	2.580	3.097,00
06/11/2018	1,2000	0,00%	1,1800	1,2200	1,1800	6.353	7.578,00
05/11/2018	1,2000	0,00%	1,2000	1,2200	1,1800	2.190	2.630,00
02/11/2018	1,2000	-6,98%	1,3200	1,3200	1,2000	18.455	22.719,00
01/11/2018	1,2900	-1,53%	1,2900	1,3000	1,2900	1.000	1.291,00
31/10/2018	1,3100	0,77%	1,3200	1,3300	1,2700	1.284	1.688,00
30/10/2018	1,3000	1,56%	1,2500	1,3200	1,2500	13.276	17.164,00
29/10/2018	1,2800	0,00%	1,2800	1,2800	1,2800		,00
26/10/2018	1,2800	0,00%	1,2600	1,2900	1,2400	3.316	4.178,00
25/10/2018	1,2800	3,23%	1,2300	1,2900	1,2300	14.800	18.959,00
24/10/2018	1,2400	6,90%	1,1700	1,2500	1,1700	5.109	6.190,00
23/10/2018	1,1600	-4,13%	1,1900	1,2000	1,1600	7.680	9.073,00
22/10/2018	1,2100	-1,63%	1,2500	1,2500	1,2000	5.128	6.235,00
19/10/2018	1,2300	-2,38%	1,2200	1,2500	1,2200	10.046	12.365,00
18/10/2018	1,2600	3,28%	1,1900	1,2700	1,1800	3.870	4.773,00
17/10/2018	1,2200	-7,58%	1,3000	1,3000	1,2200	43.744	55.115,00
16/10/2018	1,3200	2,33%	1,2900	1,3200	1,2800	1.904	2.475,00
15/10/2018	1,2900	-3,01%	1,3000	1,3200	1,2900	13.440	17.458,00
12/10/2018	1,3300	0,00%	1,3400	1,3600	1,2900	19.250	25.643,00
11/10/2018	1,3300	0,76%	1,3000	1,3500	1,2800	8.740	11.537,00
10/10/2018	1,3200	-0,75%	1,3300	1,3300	1,3200	700	926,00
09/10/2018	1,3300	-1,48%	1,3700	1,3700	1,3300	2.802	3.749,00
08/10/2018	1,3500	0,75%	1,3100	1,3700	1,3000	12.509	16.554,00
05/10/2018	1,3400	-0,74%	1,3700	1,3900	1,3200	8.357	11.310,00
04/10/2018	1,3500	-0,74%	1,3800	1,3900	1,3500	4.499	6.154,00
03/10/2018	1,3600	-0,73%	1,3500	1,3800	1,3200	24.459	33.084,00
02/10/2018	1,3700	-3,52%	1,4000	1,4000	1,3600	3.868	5.309,00
01/10/2018	1,4200	0,00%	1,4500	1,4500	1,4000	4.204	6.046,00
28/9/2018	1,4200	-2,07%	1,4500	1,4500	1,4200	525	748,00
27/9/2018	1,4500	-0,68%	1,4600	1,4600	1,4200	1.130	1.636,00
26/9/2018	1,4600	3,55%	1,4100	1,4600	1,4000	10.991	15.846,00
25/9/2018	1,4100	-4,08%	1,4300	1,4600	1,4100	78.433	112.239,00
24/9/2018	1,4700	-2,65%	1,4800	1,4900	1,4700	2.662	3.920,00
21/9/2018	1,5100	0,67%	1,5100	1,5200	1,4800	2.130	3.225,00
20/9/2018	1,5000	2,04%	1,4700	1,5300	1,4700	7.530	11.333,00
19/9/2018	1,4700	-2,00%	1,4700	1,4700	1,4700	1.040	1.528,00
18/9/2018	1,5000	2,04%	1,4600	1,5000	1,4400	12.370	18.457,00
17/9/2018	1,4700	-1,34%	1,5000	1,5000	1,4700	1.600	2.364,00
14/9/2018	1,4900	-1,32%	1,4700	1,4900	1,4600	2.349	3.477,00
13/9/2018	1,5100	0,00%	1,4800	1,5100	1,4700	7.801	11.686,00
12/9/2018	1,5100	0,00%	1,4800	1,5100	1,4600	5.085	7.624,00
11/9/2018	1,5100	0,00%	1,4800	1,5100	1,4800	536	799,00
10/9/2018	1,5100	0,67%	1,4800	1,5200	1,4800	828	1.237,00
07/9/2018	1,5000	0,00%	1,4800	1,5000	1,4700	6.339	9.439,00
06/9/2018	1,5000	0,00%	1,5000	1,5100	1,4600	12.327	18.421,00
05/9/2018	1,5000	-0,66%	1,4800	1,5000	1,4600	13.821	20.455,00
04/9/2018	1,5100	2,03%	1,4700	1,5200	1,4600	10.618	15.846,00
03/9/2018	1,4800	-1,33%	1,5000	1,5000	1,4800	2.440	3.625,00
31/8/2018	1,5000	0,00%	1,4800	1,5100	1,4600	5.140	7.678,00
30/8/2018	1,5000	-1,96%	1,5000	1,5500	1,5000	6.249	9.386,00
29/8/2018	1,5300	2,00%	1,5000	1,5300	1,4700	10.898	16.410,00
28/8/2018	1,5000	-1,32%	1,5000	1,5200	1,5000	6.740	10.116,00
27/8/2018	1,5200	0,66%	1,4800	1,5200	1,4800	2.077	3.144,00
24/8/2018	1,5100	0,67%	1,4700	1,5100	1,4700	2.708	4.041,00
23/8/2018	1,5000	1,35%	1,4700	1,5200	1,4600	2.124	3.171,00
22/8/2018	1,4800	0,00%	1,4300	1,5200	1,4300	8.660	12.772,00
21/8/2018	1,4800	-0,67%	1,4800	1,5100	1,4800	6.625	9.905,00
20/8/2018	1,4900	0,00%	1,4800	1,5000	1,4800	2.611	3.891,00

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.%