Συνεχης ενημερωση

BYTE COMPUTER ΑΒΕΕ (ΒΥΤΕ)

3,4950 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/6/2020	0,8160	-0,73%	0,8200	0,8200	0,8080	1.330	1.082,00
24/6/2020	0,8220	-0,96%	0,8300	0,8300	0,8200	2.061	1.703,00
23/6/2020	0,8300	0,48%	0,8300	0,8400	0,8300	7.600	6.318,00
22/6/2020	0,8260	-1,67%	0,8400	0,8400	0,8000	9.554	7.754,00
19/6/2020	0,8400	0,00%	0,8400	0,8420	0,8400	1.810	1.520,00
18/6/2020	0,8400	-2,10%	0,8580	0,8580	0,8360	5.201	4.366,00
17/6/2020	0,8580	-0,92%	0,8660	0,8660	0,8520	3.867	3.313,00
16/6/2020	0,8660	3,10%	0,8400	0,8660	0,8400	5.815	4.972,00
15/6/2020	0,8400	-1,18%	0,8400	0,8440	0,8220	2.400	2.002,00
12/6/2020	0,8500	-0,93%	0,8600	0,8600	0,8420	3.805	3.230,00
11/6/2020	0,8580	-4,45%	0,8700	0,8880	0,8500	6.885	5.952,00
10/6/2020	0,8980	-3,85%	0,9540	0,9600	0,8700	5.771	5.195,00
09/6/2020	0,9340	1,52%	0,9180	0,9360	0,9060	13.098	11.972,00
05/6/2020	0,9200	-1,29%	0,9380	0,9380	0,9100	15.076	13.796,00
04/6/2020	0,9320	-0,21%	0,9400	0,9400	0,9280	750	698,00
03/6/2020	0,9340	-1,27%	0,9460	0,9580	0,9220	20.494	19.238,00
02/6/2020	0,9460	3,05%	0,9360	0,9520	0,9320	20.516	19.371,00
01/6/2020	0,9180	0,88%	0,9200	0,9340	0,9180	5.099	4.694,00
29/5/2020	0,9100	-0,22%	0,9220	0,9220	0,9040	2.600	2.364,00
28/5/2020	0,9120	-0,65%	0,9100	0,9300	0,9100	8.401	7.699,00
27/5/2020	0,9180	2,46%	0,9080	0,9240	0,8960	7.215	6.556,00
26/5/2020	0,8960	-0,22%	0,8980	0,9100	0,8800	2.913	2.595,00
25/5/2020	0,8980	-0,22%	0,9000	0,9100	0,8920	7.219	6.458,00
22/5/2020	0,9000	-0,88%	0,8900	0,9000	0,8900	6.286	5.636,00
21/5/2020	0,9080	0,89%	0,9100	0,9220	0,9000	6.175	5.612,00
20/5/2020	0,9000	4,17%	0,8640	0,9100	0,8640	7.587	6.713,00
19/5/2020	0,8640	0,00%	0,8640	0,8640	0,8400	6.889	5.862,00
18/5/2020	0,8640	4,10%	0,8400	0,8680	0,8400	670	574,00
15/5/2020	0,8300	-1,66%	0,8020	0,8440	0,8000	7.990	6.578,00
14/5/2020	0,8440	0,24%	0,8400	0,8500	0,8200	5.357	4.452,00
13/5/2020	0,8420	-7,27%	0,8900	0,8900	0,8200	6.640	5.603,00
12/5/2020	0,9080	-0,22%	0,9100	0,9100	0,8980	2.284	2.059,00
11/5/2020	0,9100	0,00%	0,9240	0,9300	0,9060	12.550	11.573,00
08/5/2020	0,9100	3,88%	0,8900	0,9180	0,8900	18.100	16.419,00
07/5/2020	0,8760	4,29%	0,8400	0,8780	0,8380	13.321	11.443,00
06/5/2020	0,8400	-0,71%	0,8540	0,8540	0,8200	8.366	6.956,00
05/5/2020	0,8460	5,75%	0,8300	0,8520	0,8200	8.757	7.338,00
04/5/2020	0,8000	-5,88%	0,8300	0,8300	0,7920	6.771	5.430,00
30/4/2020	0,8500	-2,30%	0,8700	0,8800	0,8100	12.259	10.524,00
29/4/2020	0,8700	-3,33%	0,9000	0,9280	0,8700	25.180	22.768,68
28/4/2020	0,9000	1,58%	0,9200	0,9200	0,8420	36.333	32.107,16
27/4/2020	0,8860	6,75%	0,8300	0,9140	0,8300	44.147	39.409,14
24/4/2020	0,8300	7,79%	0,7700	0,8560	0,7700	50.411	41.651,22
23/4/2020	0,7700	4,05%	0,7460	0,7700	0,7400	9.983	7.549,77
22/4/2020	0,7400	2,78%	0,7200	0,7400	0,7000	3.940	2.856,09
21/4/2020	0,7200	-0,55%	0,7200	0,7260	0,7120	1.175	845,23
16/4/2020	0,7240	3,43%	0,7060	0,7240	0,7000	6.810	4.791,81
15/4/2020	0,7000	-1,41%	0,7000	0,7180	0,6960	7.819	5.495,49
14/4/2020	0,7100	4,11%	0,6900	0,7100	0,6760	21.449	14.730,82
09/4/2020	0,6820	-2,85%	0,6980	0,7080	0,6820	7.871	5.395,61
08/4/2020	0,7020	3,24%	0,6760	0,7200	0,6740	8.316	5.817,38
07/4/2020	0,6800	1,80%	0,6700	0,6840	0,6600	6.298	4.248,99
06/4/2020	0,6680	6,37%	0,6300	0,6680	0,6300	6.823	4.442,61
03/4/2020	0,6280	1,29%	0,6220	0,6400	0,6220	3.525	2.213,30
02/4/2020	0,6200	3,33%	0,6100	0,6200	0,5980	3.305	2.010,12
01/4/2020	0,6000	0,00%	0,6100	0,6260	0,5960	2.200	1.325,64
31/3/2020	0,6000	-1,64%	0,6300	0,6400	0,5900	6.475	3.942,10
30/3/2020	0,6100	-1,61%	0,6200	0,6300	0,6100	2.065	1.280,83
27/3/2020	0,6200	-4,62%	0,6350	0,6450	0,6000	5.573	3.440,90
26/3/2020	0,6500	4,84%	0,6250	0,6500	0,6100	15.440	9.718,07
24/3/2020	0,6200	3,33%	0,6850	0,6850	0,5900	13.417	8.126,98
23/3/2020	0,6000	-5,51%	0,5900	0,6350	0,5900	516	306,24
20/3/2020	0,6350	4,10%	0,6500	0,6700	0,6200	8.534	5.388,33
19/3/2020	0,6100	5,17%	0,6300	0,6300	0,5900	7.807	4.672,23
18/3/2020	0,5800	-0,85%	0,5800	0,5800	0,5500	3.968	2.255,29
17/3/2020	0,5850	5,41%	0,6500	0,6500	0,5600	1.523	879,42
16/3/2020	0,5550	-4,31%	0,5500	0,5700	0,5150	9.095	4.950,95
13/3/2020	0,5800	1,75%	0,5700	0,6000	0,5700	12.353	7.206,53
12/3/2020	0,5700	-6,56%	0,5700	0,6200	0,5550	38.876	22.385,38
11/3/2020	0,6100	-4,69%	0,6500	0,6550	0,6000	8.002	4.995,38
10/3/2020	0,6400	4,92%	0,6500	0,6750	0,6350	34.924	22.591,23
09/3/2020	0,6100	-17,01%	0,6850	0,6900	0,6100	46.424	29.987,90
06/3/2020	0,7350	-6,37%	0,7600	0,7600	0,7150	72.589	53.147,58
05/3/2020	0,7850	-8,72%	0,8700	0,8700	0,7600	30.019	24.259,00
04/3/2020	0,8600	1,78%	0,8500	0,8750	0,8400	14.136	12.068,09
03/3/2020	0,8450	7,64%	0,7850	0,8600	0,7850	15.170	12.685,50
28/2/2020	0,7850	-6,55%	0,7550	0,8200	0,7450	46.375	35.735,04
27/2/2020	0,8400	-7,69%	0,9000	0,9300	0,8350	41.020	35.529,62
26/2/2020	0,9100	-5,21%	0,9200	0,9300	0,8900	34.206	30.996,86
25/2/2020	0,9600	4,35%	0,9000	0,9650	0,9000	22.671	21.189,71
24/2/2020	0,9200	-14,81%	1,0200	1,0300	0,9000	69.354	66.968,09
21/2/2020	1,0800	-3,57%	1,1100	1,1100	1,0700	12.500	13.565,00
20/2/2020	1,1200	-0,88%	1,1100	1,1200	1,1100	2.400	2.680,20
19/2/2020	1,1300	0,89%	1,1200	1,1300	1,1200	2.927	3.281,56
18/2/2020	1,1200	-0,88%	1,1200	1,1300	1,1100	5.650	6.333,50
17/2/2020	1,1300	1,80%	1,1100	1,1300	1,0900	24.911	27.349,67
14/2/2020	1,1100	0,00%	1,1300	1,1500	1,1100	9.225	10.336,75
13/2/2020	1,1100	-2,63%	1,1500	1,1500	1,1000	12.680	14.092,24
12/2/2020	1,1400	-0,87%	1,1600	1,1600	1,1400	4.180	4.802,00
11/2/2020	1,1500	0,88%	1,1400	1,1700	1,1400	8.174	9.432,88
10/2/2020	1,1400	-0,87%	1,1300	1,1400	1,1200	2.300	2.599,00
07/2/2020	1,1500	-0,86%	1,1400	1,1500	1,1400	1.200	1.378,00
06/2/2020	1,1600	0,87%	1,1600	1,1600	1,1500	2.508	2.895,83
05/2/2020	1,1500	2,68%	1,1400	1,1500	1,1300	8.805	10.052,56
04/2/2020	1,1200	0,00%	1,1300	1,1500	1,1200	6.961	7.895,43
03/2/2020	1,1200	-1,75%	1,1100	1,1400	1,1100	16.179	18.063,68
31/1/2020	1,1400	-3,39%	1,1900	1,1900	1,1100	20.083	22.819,00
30/1/2020	1,1800	-1,67%	1,2000	1,2000	1,1400	27.058	31.447,03
29/1/2020	1,2000	0,84%	1,1900	1,2400	1,1900	60.028	72.990,70
28/1/2020	1,1900	5,31%	1,1300	1,2000	1,1300	45.470	53.612,55
27/1/2020	1,1300	-2,59%	1,1600	1,1600	1,1300	20.060	22.771,54
24/1/2020	1,1600	-1,69%	1,1900	1,2000	1,1600	32.930	38.721,00
23/1/2020	1,1800	-1,67%	1,1800	1,2200	1,1700	13.780	16.437,00
22/1/2020	1,2000	7,14%	1,1200	1,2000	1,1100	76.009	89.150,70
21/1/2020	1,1200	0,00%	1,1200	1,1200	1,1100	7.260	8.100,20
20/1/2020	1,1200	0,90%	1,1000	1,1300	1,1000	24.425	27.385,30
17/1/2020	1,1100	0,00%	1,1000	1,1100	1,1000	5.147	5.675,20
16/1/2020	1,1100	0,91%	1,1000	1,1100	1,1000	2.550	2.805,50
15/1/2020	1,1000	-0,90%	1,1000	1,1200	1,1000	8.465	9.371,65
14/1/2020	1,1100	0,00%	1,1200	1,1200	1,1000	3.390	3.745,80
13/1/2020	1,1100	0,00%	1,1100	1,1400	1,1100	6.434	7.217,08
10/1/2020	1,1100	-1,77%	1,1300	1,1300	1,1100	4.250	4.755,50
09/1/2020	1,1300	1,80%	1,1300	1,1300	1,1100	16.083	18.033,45
08/1/2020	1,1100	-2,63%	1,1300	1,1300	1,1000	12.620	13.986,38
07/1/2020	1,1400	0,00%	1,1200	1,1400	1,0900	56.965	63.184,70
03/1/2020	1,1400	-0,87%	1,1400	1,1500	1,1200	12.198	13.840,06
02/1/2020	1,1500	2,68%	1,1300	1,1600	1,1300	19.283	22.020,49
31/12/2019	1,1200	-2,61%	1,1400	1,1400	1,1200	3.430	3.861,70
30/12/2019	1,1500	1,77%	1,1300	1,1500	1,1300	11.521	13.170,15
27/12/2019	1,1300	0,00%	1,1300	1,1400	1,1100	7.085	7.960,91
23/12/2019	1,1300	0,89%	1,1100	1,1400	1,1100	8.394	9.455,18
20/12/2019	1,1200	-1,75%	1,1300	1,1400	1,1000	9.005	9.987,65
19/12/2019	1,1400	0,00%	1,1200	1,1600	1,1200	7.670	8.751,00
18/12/2019	1,1400	5,56%	1,0600	1,1400	1,0600	22.216	24.479,04
17/12/2019	1,0800	0,93%	1,0700	1,0800	1,0700	490	527,43
16/12/2019	1,0700	-2,73%	1,0800	1,0800	1,0700	8.960	9.658,20
13/12/2019	1,1000	0,00%	1,1000	1,1100	1,0800	6.312	6.912,20
12/12/2019	1,1000	0,00%	1,0800	1,1000	1,0700	9.401	10.189,08
11/12/2019	1,1000	5,77%	1,0400	1,1000	1,0400	14.894	16.096,24
10/12/2019	1,0400	0,97%	1,0200	1,0400	1,0000	10.380	10.524,80
09/12/2019	1,0300	-1,90%	1,0500	1,0600	1,0000	11.315	11.443,68
06/12/2019	1,0500	-0,94%	1,0600	1,0600	1,0500	4.080	4.301,00
05/12/2019	1,0600	-0,93%	1,0700	1,0800	1,0600	3.181	3.378,67
04/12/2019	1,0700	-0,93%	1,0900	1,1000	1,0700	11.577	12.415,66
03/12/2019	1,0800	-3,57%	1,1000	1,1000	1,0700	20.997	22.758,61
02/12/2019	1,1200	-0,88%	1,1200	1,1200	1,1000	2.130	2.370,50
29/11/2019	1,1300	2,73%	1,1100	1,1400	1,1100	15.920	17.859,66
28/11/2019	1,1000	1,85%	1,0700	1,1000	1,0700	9.600	10.411,00
27/11/2019	1,0800	-2,70%	1,1200	1,1200	1,0800	12.052	13.175,78
26/11/2019	1,1100	-1,77%	1,1300	1,1300	1,1100	3.659	4.107,55
25/11/2019	1,1300	0,00%	1,1400	1,1600	1,1300	10.544	12.076,39
22/11/2019	1,1300	0,00%	1,1300	1,1500	1,1300	4.750	5.392,54
21/11/2019	1,1300	-3,42%	1,1500	1,1600	1,1300	9.383	10.747,94
20/11/2019	1,1700	5,41%	1,1200	1,1800	1,1000	89.151	102.427,41
19/11/2019	1,1100	2,78%	1,0700	1,1100	1,0600	23.250	25.280,00
18/11/2019	1,0800	-0,92%	1,0900	1,1200	1,0800	19.270	21.274,94
15/11/2019	1,0900	-3,54%	1,1300	1,1300	1,0900	11.217	12.420,97
14/11/2019	1,1300	4,63%	1,0800	1,1300	1,0800	31.226	34.717,68
13/11/2019	1,0800	0,93%	1,0800	1,0900	1,0700	9.055	9.765,42
12/11/2019	1,0700	0,00%	1,0800	1,1000	1,0700	5.614	6.110,54
11/11/2019	1,0700	-0,93%	1,0800	1,0900	1,0500	4.855	5.191,35
08/11/2019	1,0800	-1,82%	1,1100	1,1300	1,0700	17.934	19.685,65
07/11/2019	1,1000	10,55%	1,0000	1,1000	1,0000	55.254	59.082,05
06/11/2019	0,9950	0,51%	0,9900	1,0000	0,9900	8.496	8.485,50
05/11/2019	0,9900	-1,00%	0,9900	0,9900	0,9700	16.045	15.779,20
04/11/2019	1,0000	0,00%	0,9900	1,0100	0,9900	7.066	7.040,47
01/11/2019	1,0000	1,52%	0,9950	1,0100	0,9850	8.908	8.892,83
31/10/2019	0,9850	0,51%	0,9850	1,0000	0,9550	15.330	15.002,15
30/10/2019	0,9800	-1,01%	0,9900	1,0000	0,9800	6.758	6.733,12
29/10/2019	0,9900	3,13%	0,9650	0,9900	0,9500	14.700	14.137,84
25/10/2019	0,9600	-3,03%	0,9850	0,9850	0,9600	16.582	16.038,57
24/10/2019	0,9900	0,51%	0,9900	1,0100	0,9800	8.899	8.814,81
23/10/2019	0,9850	-1,01%	0,9900	0,9950	0,9800	2.781	2.739,03
22/10/2019	0,9950	-0,50%	1,0000	1,0100	0,9850	17.322	17.249,75
21/10/2019	1,0000	1,01%	1,0000	1,0100	1,0000	4.800	4.805,30
18/10/2019	0,9900	-0,50%	0,9900	0,9950	0,9850	6.121	6.053,31
17/10/2019	0,9950	0,00%	0,9900	0,9950	0,9800	12.238	12.059,79
16/10/2019	0,9950	1,02%	1,0000	1,0000	0,9800	5.722	5.671,51
15/10/2019	0,9850	1,55%	0,9800	1,0000	0,9750	13.705	13.493,20
14/10/2019	0,9700	-0,51%	0,9700	0,9750	0,9650	3.970	3.853,05
11/10/2019	0,9750	2,63%	0,9600	0,9900	0,9600	18.039	17.564,17
10/10/2019	0,9500	-0,52%	0,9650	0,9750	0,9500	10.077	9.700,03
09/10/2019	0,9550	1,60%	0,9400	0,9750	0,9400	29.218	28.156,05
08/10/2019	0,9400	-6,00%	1,0000	1,0000	0,9400	19.414	18.485,88
07/10/2019	1,0000	0,00%	1,0000	1,0100	0,9800	10.636	10.578,25
04/10/2019	1,0000	1,01%	1,0000	1,0200	0,9550	34.145	33.528,19
03/10/2019	0,9900	-4,81%	1,0200	1,0400	0,9900	43.789	44.111,87
02/10/2019	1,0400	-7,14%	1,1000	1,1100	1,0300	53.635	57.458,00
01/10/2019	1,1200	0,00%	1,1100	1,1300	1,1000	39.772	44.414,48
30/9/2019	1,1200	0,00%	1,1100	1,1200	1,1000	8.862	9.870,60
27/9/2019	1,1200	-0,88%	1,1300	1,1400	1,1000	30.812	34.239,58
26/9/2019	1,1300	0,00%	1,1200	1,1300	1,1000	15.837	17.724,36
25/9/2019	1,1300	0,89%	1,1100	1,1400	1,1000	7.020	7.840,00
24/9/2019	1,1200	-1,75%	1,1300	1,1500	1,1200	11.661	13.080,51
23/9/2019	1,1400	-0,87%	1,1600	1,1600	1,1300	10.557	12.016,97
20/9/2019	1,1500	-0,86%	1,1600	1,1600	1,1300	3.780	4.317,73
19/9/2019	1,1600	1,75%	1,1600	1,1800	1,1400	14.756	17.029,52
18/9/2019	1,1400	2,70%	1,1200	1,1600	1,1200	11.845	13.494,49
17/9/2019	1,1100	0,00%	1,1300	1,1300	1,1000	21.510	23.847,70
16/9/2019	1,1100	-0,89%	1,1000	1,1300	1,1000	25.040	27.796,40
13/9/2019	1,1200	-1,75%	1,1400	1,1500	1,1200	24.445	27.650,33
12/9/2019	1,1400	0,88%	1,1300	1,1500	1,1200	14.165	16.080,35
11/9/2019	1,1300	1,80%	1,1200	1,1300	1,1000	15.794	17.682,02
10/9/2019	1,1100	-1,77%	1,1300	1,1300	1,1000	27.242	30.389,30
09/9/2019	1,1300	-5,04%	1,1900	1,1900	1,1300	29.997	34.326,74
06/9/2019	1,1900	0,00%	1,2100	1,2100	1,1500	28.943	34.095,60
05/9/2019	1,1900	-1,65%	1,2000	1,2300	1,1800	64.515	77.704,20
04/9/2019	1,2100	-0,82%	1,2100	1,2200	1,1800	23.395	28.173,33
03/9/2019	1,2200	-1,61%	1,2400	1,2400	1,1900	16.505	20.005,34
02/9/2019	1,2400	1,64%	1,2200	1,2400	1,2000	20.416	24.946,55
30/8/2019	1,2200	5,17%	1,1800	1,2300	1,1800	59.599	72.000,85
29/8/2019	1,1600	0,00%	1,1700	1,1800	1,1400	28.384	32.991,57
28/8/2019	1,1600	3,57%	1,1300	1,1700	1,1300	39.054	44.899,09
27/8/2019	1,1200	-0,88%	1,1400	1,1900	1,1000	124.890	142.149,62
26/8/2019	1,1300	2,73%	1,0900	1,1300	1,0800	25.596	28.230,99
23/8/2019	1,1000	-4,35%	1,1500	1,1500	1,0900	37.404	41.578,31
22/8/2019	1,1500	0,00%	1,1500	1,1600	1,1200	18.115	20.630,24
21/8/2019	1,1500	-0,86%	1,1600	1,1800	1,1500	21.751	25.242,23
20/8/2019	1,1600	4,50%	1,1600	1,1800	1,1100	85.711	98.757,45
19/8/2019	1,1100	2,78%	1,1000	1,1200	1,0400	113.308	123.661,87
16/8/2019	1,0800	-9,24%	1,1900	1,1900	1,0100	240.335	257.415,66
14/8/2019	1,1900	-1,65%	1,2000	1,2100	1,1800	18.850	22.458,00
13/8/2019	1,2100	1,68%	1,1800	1,2100	1,1100	66.914	77.713,65
12/8/2019	1,1900	-5,56%	1,2500	1,2600	1,1500	60.515	72.572,40
09/8/2019	1,2600	1,61%	1,2400	1,2700	1,2200	25.424	31.816,20
08/8/2019	1,2400	-1,59%	1,2600	1,2600	1,2000	42.070	51.411,60
07/8/2019	1,2600	-0,79%	1,2700	1,2800	1,2200	21.271	26.537,95
06/8/2019	1,2700	-1,55%	1,2900	1,2900	1,2400	29.972	37.990,58
05/8/2019	1,2900	-3,73%	1,3200	1,3400	1,2700	45.625	59.155,30
02/8/2019	1,3400	-1,47%	1,3500	1,3500	1,3100	19.970	26.442,60
01/8/2019	1,3600	2,26%	1,3300	1,3800	1,3300	50.890	68.951,31
31/7/2019	1,3300	0,76%	1,3100	1,3500	1,2900	23.760	31.267,25
30/7/2019	1,3200	-1,49%	1,3400	1,3400	1,3000	26.692	34.997,68
29/7/2019	1,3400	-1,47%	1,3600	1,3700	1,3100	39.070	52.476,12
26/7/2019	1,3600	1,49%	1,3300	1,3800	1,3000	75.641	102.085,65
25/7/2019	1,3400	-0,74%	1,3200	1,3500	1,3200	59.488	79.550,37
24/7/2019	1,3500	10,66%	1,2500	1,3500	1,2300	120.543	156.734,77
23/7/2019	1,2200	-0,81%	1,2300	1,2400	1,2000	40.717	49.761,84
22/7/2019	1,2300	-2,38%	1,2500	1,2800	1,2300	50.614	63.351,12
19/7/2019	1,2600	0,80%	1,2600	1,2700	1,2200	55.520	69.277,77
18/7/2019	1,2500	-1,57%	1,2700	1,3100	1,2500	62.964	80.636,60
17/7/2019	1,2700	2,42%	1,2400	1,2700	1,2300	100.387	125.574,32
16/7/2019	1,2400	1,64%	1,2200	1,2600	1,1900	274.224	335.079,10
15/7/2019	1,2200	-2,40%	1,2500	1,2700	1,2000	155.089	189.786,92
12/7/2019	1,2500	-3,85%	1,3100	1,3200	1,2300	64.019	80.906,91
11/7/2019	1,3000	-2,26%	1,3200	1,3300	1,3000	44.009	57.699,99
10/7/2019	1,3300	-1,48%	1,3600	1,3800	1,3200	52.231	70.218,70
09/7/2019	1,3500	-3,57%	1,3900	1,3900	1,3000	78.498	104.946,25
08/7/2019	1,4000	11,11%	1,2600	1,4100	1,2500	245.540	332.745,70
05/7/2019	1,2600	3,28%	1,2300	1,2700	1,1900	327.183	400.603,48
04/7/2019	1,2200	-3,17%	1,2700	1,3000	1,2000	75.538	93.351,38
03/7/2019	1,2600	-0,79%	1,2800	1,2800	1,2400	33.295	41.949,55
02/7/2019	1,2700	-1,55%	1,3000	1,3000	1,2500	37.495	47.498,32
01/7/2019	1,2900	1,57%	1,3000	1,3200	1,2800	37.367	48.625,99
28/6/2019	1,2700	-2,31%	1,3000	1,3100	1,2200	119.720	149.160,58
27/6/2019	1,3000	-2,26%	1,3400	1,3500	1,2800	89.531	117.230,41
26/6/2019	1,3300	2,31%	1,2900	1,4000	1,2900	176.884	238.040,69
25/6/2019	1,3000	5,69%	1,2400	1,3000	1,2000	61.589	76.487,81
24/6/2019	1,2300	-3,15%	1,2600	1,2900	1,2200	31.060	38.846,77
21/6/2019	1,2700	-0,78%	1,2800	1,2900	1,2600	11.691	14.915,63
20/6/2019	1,2800	-3,03%	1,3200	1,3200	1,2700	30.773	39.729,43
19/6/2019	1,3200	-0,75%	1,3200	1,3700	1,2900	72.350	96.160,97
18/6/2019	1,3300	13,68%	1,1700	1,3400	1,1000	96.274	118.261,13
14/6/2019	1,1700	-1,68%	1,1800	1,1800	1,1400	14.183	16.531,02
13/6/2019	1,1900	0,00%	1,1900	1,2000	1,1700	10.934	12.962,16
12/6/2019	1,1900	2,59%	1,2000	1,2400	1,1600	22.261	26.889,48
11/6/2019	1,1600	-3,33%	1,2000	1,2300	1,1200	47.185	55.265,59
10/6/2019	1,2000	2,56%	1,2300	1,2600	1,1700	125.390	152.266,58
07/6/2019	1,1700	24,47%	0,9850	1,1700	0,9850	141.598	156.337,70
06/6/2019	0,9400	9,30%	0,8700	0,9900	0,8700	76.212	70.832,73
05/6/2019	0,8600	3,61%	0,8100	0,8800	0,8100	42.097	35.751,09
04/6/2019	0,8300	1,22%	0,8200	0,8500	0,8100	6.601	5.470,83
03/6/2019	0,8200	2,50%	0,8000	0,8300	0,8000	19.105	15.531,48
31/5/2019	0,8000	0,00%	0,8000	0,8000	0,7900	6.880	5.500,70
30/5/2019	0,8000	9,59%	0,7300	0,8200	0,7300	89.939	69.200,41
29/5/2019	0,7300	0,00%	0,7300	0,7350	0,7300	951	694,24
28/5/2019	0,7300	0,69%	0,7200	0,7300	0,7200	3.650	2.657,50
27/5/2019	0,7250	0,00%	0,7300	0,7300	0,7200	7.150	5.183,20
24/5/2019	0,7250	4,32%	0,7000	0,7300	0,7000	2.550	1.826,00
23/5/2019	0,6950	0,00%	0,6900	0,6950	0,6900	2.295	1.584,05
22/5/2019	0,6950	0,00%	0,6950	0,6950	0,6950		,00
21/5/2019	0,6950	0,72%	0,6950	0,7000	0,6950	900	626,00
20/5/2019	0,6900	0,00%	0,6900	0,6900	0,6900		,00
17/5/2019	0,6900	0,00%	0,6900	0,6900	0,6900		,00
16/5/2019	0,6900	0,00%	0,6900	0,6900	0,6900		,00
15/5/2019	0,6900	0,73%	0,6950	0,7050	0,6800	9.432	6.502,84
14/5/2019	0,6850	-0,72%	0,6950	0,6950	0,6800	920	630,10
13/5/2019	0,6900	0,00%	0,6900	0,6900	0,6900		,00
10/5/2019	0,6900	0,00%	0,7000	0,7050	0,7000	200	140,50
09/5/2019	0,6900	0,73%	0,6850	0,6950	0,6850	690	475,40
08/5/2019	0,6850	-2,14%	0,7000	0,7000	0,6550	6.935	4.735,25
07/5/2019	0,7000	-2,10%	0,7150	0,7200	0,7000	2.200	1.561,55
06/5/2019	0,7150	1,42%	0,7000	0,7200	0,7000	4.470	3.173,85
03/5/2019	0,7050	-0,70%	0,7150	0,7150	0,7000	730	515,65
02/5/2019	0,7100	-1,39%	0,7100	0,7150	0,7000	420	297,75
30/4/2019	0,7200	0,00%	0,7100	0,7100	0,7100	100	71,00
25/4/2019	0,7200	0,00%	0,7100	0,7200	0,7100	2.595	1.866,00
24/4/2019	0,7200	-4,64%	0,7500	0,7500	0,7000	4.249	3.044,00
23/4/2019	0,7550	-5,63%	0,7950	0,7950	0,7500	5.250	4.003,00
18/4/2019	0,8000	-0,62%	0,8050	0,8100	0,7950	1.752	1.403,00
17/4/2019	0,8050	-0,62%	0,8150	0,8600	0,7900	7.589	6.207,00
16/4/2019	0,8100	10,96%	0,7400	0,8200	0,7400	29.360	23.329,00
15/4/2019	0,7300	14,96%	0,6350	0,7400	0,6350	11.636	8.151,00
12/4/2019	0,6350	0,79%	0,6300	0,6400	0,6300	1.350	860,00
11/4/2019	0,6300	3,28%	0,6150	0,6350	0,6100	1.710	1.069,00
10/4/2019	0,6100	-0,81%	0,6100	0,6100	0,6100	1.210	738,00
09/4/2019	0,6150	2,50%	0,6050	0,6200	0,6050	1.200	737,00
08/4/2019	0,6000	0,00%	0,6050	0,6050	0,6000	400	240,00
05/4/2019	0,6000	0,00%	0,6100	0,6200	0,6100	322	197,00
04/4/2019	0,6000	0,00%	0,6000	0,6000	0,6000	1.905	1.143,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	346,0000	5,49 %	18,0000	232
ΠΡΔ	0,6000	5,26 %	0,0300	45.775
ΕΚΤΕΡ	2,4500	3,38 %	0,0800	45.460
ΦΟΥΝΤΛ	0,8180	3,28 %	0,0260	12.500
ΜΑΘΙΟ	0,9600	3,23 %	0,0300	695
ΚΕΚΡ	2,2700	3,18 %	0,0700	73.413
EVR	2,0600	3,00 %	0,0600	29.130
ΑΤΕΚ	1,3900	2,96 %	0,0400	99
ΝΤΟΠΛΕΡ	0,7000	2,94 %	0,0200	2.140
ΦΑΙΣ	3,3650	2,91 %	0,0950	41.249

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,2520	-10,00 %	-0,0280	1.995
ΣΠΙ	0,6320	-4,82 %	-0,0320	10
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	128.199
ΟΠΤΡΟΝ	2,7000	-3,57 %	-0,1000	100
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	29.437
ΦΡΙΓΟ	0,5180	-2,63 %	-0,0140	25.208
ΑΚΡΙΤ	1,0550	-2,31 %	-0,0250	10
ΓΚΜΕΖΖ	0,4825	-2,13 %	-0,0105	54.026
ΕΒΡΟΦ	2,5500	-1,92 %	-0,0500	12.031
ΤΖΚΑ	1,3650	-1,80 %	-0,0250	12.412

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1910	1,69 %	0,0530	10.331.273
ΠΕΙΡ	6,8160	-0,18 %	-0,0120	7.380.193
ΑΛΦΑ	3,4830	-0,06 %	-0,0020	6.577.927
AKTR	7,7200	-0,77 %	-0,0600	5.549.362
ΕΤΕ	11,9350	-0,21 %	-0,0250	5.052.390
ΟΠΑΠ	19,0100	0,58 %	0,1100	4.478.087
ΓΕΚΤΕΡΝΑ	22,3600	1,36 %	0,3000	4.351.425
MTLN	51,2000	-0,68 %	-0,3500	3.713.487
BOCHGR	7,4800	0,27 %	0,0200	3.311.485
ΜΠΕΛΑ	32,1000	0,50 %	0,1600	2.506.851

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1910	1,69 %	3.234.347	10,33εκ.
ΑΛΦΑ	3,4830	-0,06 %	1.889.293	6,58εκ.
ΠΕΙΡ	6,8160	-0,18 %	1.079.041	7,38εκ.
AKTR	7,7200	-0,77 %	716.547	5,55εκ.
BOCHGR	7,4800	0,27 %	440.773	3,31εκ.
ΕΤΕ	11,9350	-0,21 %	421.504	5,05εκ.
ΦΒΜΕΖΖ	0,0629	0,32 %	412.562	26.001
ΚΑΙΡΟΜΕΖ	0,4145	-1,31 %	395.450	163,8χιλ.
ΙΝΛΟΤ	1,2260	0,16 %	329.035	402,1χιλ.
CREDIA	1,4380	1,13 %	285.008	415,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3650	-1,80 %	12.412	0,41 %
ΚΕΚΡ	2,2700	3,18 %	73.413	0,37 %
AKTR	7,7200	-0,77 %	716.547	0,35 %
ΦΡΛΚ	4,4500	-3,99 %	128.199	0,25 %
ΚΥΡΙΟ	2,3100	1,76 %	17.198	0,23 %
EIS	1,2900	-0,15 %	32.859	0,21 %
ΕΧΑΕ	6,9600	0,14 %	118.780	0,20 %
ΠΡΔ	0,6000	5,26 %	45.775	0,19 %
ΓΕΚΤΕΡΝΑ	22,3600	1,36 %	193.633	0,19 %
ΔΟΜΙΚ	2,2300	-3,04 %	29.437	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	45.775	8,77 %
ΚΕΚΡ	2,2700	3,18 %	73.413	7,73 %
ΚΑΡΕΛ	346,0000	5,49 %	232	6,10 %
ΠΡΟΦ	7,1600	1,70 %	18.953	5,68 %
ΜΕΒΑ	6,3000	1,61 %	774	5,56 %
ΛΑΝΑΚ	1,4200	0,71 %	116	4,96 %
ΦΡΛΚ	4,4500	-3,99 %	128.199	4,96 %
ΙΛΥΔΑ	3,3200	2,47 %	5.906	4,63 %
ΔΡΟΜΕ	0,4000	1,27 %	8.340	4,56 %
ΝΑΥΠ	1,2100	-0,82 %	8.715	4,10 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%