Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

50,9500 €

1,8100 (3,68%)

Άνοιγμα 49,1400
Υψηλό 51,5000
Χαμηλό 49,1400

Όγκος 43.440
Τζίρος 2.216.690 €
Πράξεις 467

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/1/2020	33,0800	0,76%	32,8600	33,1400	32,7500	27.619	910.055,00
29/1/2020	32,8300	-0,39%	33,0000	33,0000	32,7500	4.355	143.283,00
28/1/2020	32,9600	0,83%	32,6900	32,9600	32,6300	24.584	807.937,00
27/1/2020	32,6900	-0,85%	33,0000	33,0000	32,6500	9.493	310.731,00
24/1/2020	32,9700	0,86%	33,0000	33,1900	32,9500	22.969	760.123,00
23/1/2020	32,6900	0,46%	32,5000	32,6900	32,4600	8.785	286.308,00
22/1/2020	32,5400	-0,49%	32,6100	32,6400	32,3700	9.965	323.956,00
21/1/2020	32,7000	0,00%	32,4500	32,7000	32,2400	36.257	1.179.534,00
20/1/2020	32,7000	0,71%	32,3500	32,7000	32,0400	30.517	990.342,00
17/1/2020	32,4700	0,71%	32,3700	32,4900	32,2500	62.675	2.026.560,00
16/1/2020	32,2400	0,12%	32,2800	32,4800	31,9200	51.941	1.678.045,00
15/1/2020	32,2000	2,06%	31,6600	32,2800	31,5700	52.315	1.674.898,00
14/1/2020	31,5500	2,60%	30,8300	31,7200	30,7900	43.622	1.372.782,00
13/1/2020	30,7500	-2,13%	31,2000	31,2800	30,7500	12.522	388.785,00
10/1/2020	31,4200	1,95%	31,0000	31,5000	31,0000	37.537	1.175.912,00
09/1/2020	30,8200	-0,26%	31,1600	31,1800	30,7900	28.786	890.440,00
08/1/2020	30,9000	0,72%	30,6800	30,9000	30,5000	26.682	818.674,00
07/1/2020	30,6800	0,72%	30,4600	31,0000	30,4600	20.490	630.680,00
03/1/2020	30,4600	0,53%	30,3000	30,5000	30,2500	27.157	825.052,00
02/1/2020	30,3000	0,43%	30,5000	30,5900	30,2200	25.445	773.314,00
31/12/2019	30,1700	-0,69%	30,0500	30,3000	29,8500	24.533	739.348,00
30/12/2019	30,3800	0,26%	30,3000	30,3800	30,0500	35.269	1.067.339,00
27/12/2019	30,3000	0,40%	30,1800	30,5300	30,1200	31.531	956.929,00
23/12/2019	30,1800	2,06%	29,5600	30,2000	29,5600	26.101	784.184,00
20/12/2019	29,5700	-0,67%	29,7500	29,8000	29,3800	128.191	3.781.857,00
19/12/2019	29,7700	-1,42%	30,1500	30,1900	29,6900	54.789	1.637.404,00
18/12/2019	30,2000	2,37%	29,7700	30,2000	29,7600	60.864	1.824.269,00
17/12/2019	29,5000	-0,84%	29,9200	29,9200	29,4000	45.491	1.347.351,00
16/12/2019	29,7500	1,26%	29,8600	30,1000	29,7500	66.937	2.005.154,00
13/12/2019	29,3800	-0,10%	29,3100	29,9000	28,9000	99.568	2.934.693,00
12/12/2019	29,4100	-0,51%	29,6100	29,7000	29,1600	20.305	597.395,00
11/12/2019	29,5600	0,58%	29,4000	29,5600	29,1800	22.702	666.409,00
10/12/2019	29,3900	-0,47%	29,4500	29,5300	29,1500	26.734	784.558,00
09/12/2019	29,5300	0,27%	29,4600	29,6000	29,4200	41.518	1.224.735,00
06/12/2019	29,4500	0,34%	29,3500	29,5000	29,2500	12.057	355.049,00
05/12/2019	29,3500	-0,14%	29,5000	29,5000	29,1900	28.987	850.480,00
04/12/2019	29,3900	0,10%	29,3000	29,5200	29,1800	18.702	549.147,00
03/12/2019	29,3600	-1,14%	29,7700	29,8500	29,2800	19.064	561.944,00
02/12/2019	29,7000	-1,85%	30,1400	30,3000	29,7000	14.347	429.174,00
29/11/2019	30,2600	0,20%	30,0600	30,2700	30,0600	43.440	1.310.867,00
28/11/2019	30,2000	-0,26%	30,4000	30,6000	30,1200	51.998	1.580.033,00
27/11/2019	30,2800	1,68%	30,0000	30,6000	30,0000	83.599	2.535.575,00
26/11/2019	29,7800	0,64%	29,6900	29,8800	29,5300	46.895	1.392.629,00
25/11/2019	29,5900	2,35%	28,9300	29,6800	28,9100	77.064	2.267.931,00
22/11/2019	28,9100	2,37%	28,4800	29,0500	28,4800	82.278	2.369.591,00
21/11/2019	28,2400	0,86%	27,8600	28,3000	27,7500	65.245	1.835.139,00
20/11/2019	28,0000	-1,72%	28,4000	28,4000	27,9000	119.068	3.346.478,00
19/11/2019	28,4900	-0,66%	28,7000	28,9500	28,3200	65.800	1.878.160,00
18/11/2019	28,6800	-1,38%	29,0000	29,0600	28,6800	89.293	2.578.621,00
15/11/2019	29,0800	-3,96%	30,0000	30,0000	28,9000	184.703	5.392.764,00
14/11/2019	30,2800	4,67%	29,1000	30,4500	29,0000	102.479	3.067.096,00
13/11/2019	28,9300	5,09%	28,1000	29,8300	28,1000	309.948	8.977.981,00
12/11/2019	27,5300	0,88%	27,4900	27,5800	27,3200	42.359	1.161.633,00
11/11/2019	27,2900	-0,69%	27,5000	27,5500	27,1700	28.906	789.582,00
08/11/2019	27,4800	-0,11%	27,6000	27,7000	27,4300	37.742	1.040.283,00
07/11/2019	27,5100	0,40%	27,4000	27,6500	27,3900	32.248	887.572,00
06/11/2019	27,4000	0,00%	27,2000	27,4000	27,1000	61.951	1.686.001,00
05/11/2019	27,4000	0,37%	27,3000	27,4000	27,0500	49.366	1.344.052,00
04/11/2019	27,3000	-0,58%	27,3600	27,5000	27,1500	30.923	845.393,00
01/11/2019	27,4600	-0,83%	27,7400	27,7400	27,3100	53.445	1.469.272,00
31/10/2019	27,6900	1,17%	27,3900	27,6900	27,2600	36.281	999.092,00
30/10/2019	27,3700	1,00%	27,1100	27,5400	27,0200	51.417	1.401.060,00
29/10/2019	27,1000	-2,10%	27,7900	27,7900	26,9800	131.057	3.569.069,00
25/10/2019	27,6800	-1,35%	27,9200	28,2400	27,6700	60.831	1.689.278,00
24/10/2019	28,0600	0,47%	27,9300	28,1200	27,7000	30.514	850.369,00
23/10/2019	27,9300	-1,97%	28,4900	28,4900	27,9200	47.614	1.334.005,00
22/10/2019	28,4900	1,03%	28,2000	28,8000	28,0000	13.627	387.312,00
21/10/2019	28,2000	-0,63%	28,3800	28,4600	28,0800	29.030	820.036,00
18/10/2019	28,3800	0,89%	27,8900	28,3800	27,8000	72.030	2.023.991,00
17/10/2019	28,1300	-1,71%	28,5100	28,5600	27,9300	68.090	1.925.537,00
16/10/2019	28,6200	-0,52%	28,9800	29,1800	28,5500	34.850	1.005.234,00
15/10/2019	28,7700	-0,90%	29,0000	29,0100	28,4900	51.834	1.491.309,00
14/10/2019	29,0300	0,52%	28,9400	29,1000	28,6700	13.830	399.433,00
11/10/2019	28,8800	1,26%	28,5500	28,8800	28,3400	17.640	504.160,00
10/10/2019	28,5200	-0,66%	28,6000	28,6000	28,2600	40.253	1.143.214,00
09/10/2019	28,7100	-0,24%	28,6200	29,0000	28,6000	26.353	760.000,00
08/10/2019	28,7800	-0,31%	28,8700	29,0600	28,4400	24.459	699.849,00
07/10/2019	28,8700	-0,89%	29,0700	29,1000	28,5700	18.604	537.348,00
04/10/2019	29,1300	1,29%	28,8000	29,2100	28,7200	44.533	1.292.261,00
03/10/2019	28,7600	-1,37%	29,1600	29,1600	28,3400	57.293	1.640.094,00
02/10/2019	29,1600	-1,85%	29,5500	29,5500	28,7300	53.876	1.565.135,00
01/10/2019	29,7100	-0,54%	30,1400	30,1400	29,5900	5.953	177.315,00
30/9/2019	29,8700	-0,76%	29,8700	30,0000	29,5300	41.935	1.249.136,00
27/9/2019	30,1000	1,42%	30,0000	30,2100	29,6600	32.121	964.867,00
26/9/2019	29,6800	0,95%	29,5000	29,9100	29,4500	12.116	359.731,00
25/9/2019	29,4000	-1,01%	29,6400	29,6400	29,2000	34.374	1.012.926,00
24/9/2019	29,7000	0,34%	29,6000	29,7000	29,4000	23.449	693.345,00
23/9/2019	29,6000	-1,14%	29,9000	29,9000	29,5500	16.143	479.256,00
20/9/2019	29,9400	-1,22%	30,4600	30,4600	29,6900	100.696	2.996.477,00
19/9/2019	30,3100	0,53%	30,3000	30,6000	30,1900	13.322	405.210,00
18/9/2019	30,1500	2,17%	29,8700	30,3400	29,7200	42.785	1.291.152,00
17/9/2019	29,5100	-0,37%	29,9000	30,1500	29,5100	51.002	1.516.017,00
16/9/2019	29,6200	0,78%	29,7000	29,8900	28,9600	61.395	1.807.108,00
13/9/2019	29,3900	-2,16%	29,9000	30,0000	29,2200	41.633	1.226.544,00
12/9/2019	30,0400	-0,30%	30,3700	30,4000	29,8500	20.421	617.083,00
11/9/2019	30,1300	1,01%	29,9700	30,3000	29,8000	31.014	934.028,00
10/9/2019	29,8300	-2,36%	30,5000	30,5000	29,7900	20.182	605.306,00
09/9/2019	30,5500	-2,52%	31,1500	31,1500	30,5200	16.581	510.166,00
06/9/2019	31,3400	-0,51%	31,6000	31,6400	31,3300	6.656	209.395,00
05/9/2019	31,5000	1,55%	31,3900	31,6000	31,2200	20.769	653.028,00
04/9/2019	31,0200	0,62%	31,0000	31,3600	30,9400	24.440	760.009,00
03/9/2019	30,8300	2,09%	30,2000	30,8300	30,2000	15.271	467.400,00
02/9/2019	30,2000	-0,79%	30,4000	30,5000	30,2000	6.908	209.659,00
30/8/2019	30,4400	1,30%	30,3000	30,6200	30,0000	29.975	910.196,00
29/8/2019	30,0500	0,37%	29,7400	30,3600	29,6500	61.322	1.843.487,00
28/8/2019	29,9400	-0,10%	29,5300	29,9400	29,5300	33.094	986.901,00
27/8/2019	29,9700	1,46%	29,3000	29,9700	29,0000	43.162	1.276.846,00
26/8/2019	29,5400	-0,34%	29,4000	29,6200	29,3300	10.898	321.510,00
23/8/2019	29,6400	-0,80%	29,8200	29,8300	29,4000	17.923	531.927,00
22/8/2019	29,8800	0,13%	29,9900	29,9900	29,5000	13.673	407.364,00
21/8/2019	29,8400	0,24%	29,7000	30,1000	29,6600	17.330	517.938,00
20/8/2019	29,7700	-0,53%	29,9300	29,9300	29,6000	15.785	468.964,00
19/8/2019	29,9300	1,22%	30,0000	30,0000	29,6800	31.473	938.688,00
16/8/2019	29,5700	0,17%	29,5200	29,9000	29,4400	59.527	1.764.512,00
14/8/2019	29,5200	-2,06%	29,8500	30,3800	29,5000	24.323	723.845,00
13/8/2019	30,1400	-0,17%	30,0000	30,5400	29,7000	60.799	1.824.262,00
12/8/2019	30,1900	0,97%	29,9000	30,3000	29,3500	39.401	1.173.478,00
09/8/2019	29,9000	-0,99%	30,2000	30,4600	29,7000	35.386	1.061.298,00
08/8/2019	30,2000	-0,36%	30,1400	30,3900	29,1500	82.744	2.464.298,00
07/8/2019	30,3100	0,07%	30,5200	30,6500	30,2500	24.285	740.011,00
06/8/2019	30,2900	0,60%	29,9400	30,5100	29,9400	42.108	1.275.783,00
05/8/2019	30,1100	-3,31%	30,8000	30,8200	30,1100	43.640	1.328.155,00
02/8/2019	31,1400	-1,46%	31,1000	31,4200	31,0800	16.736	523.293,00
01/8/2019	31,6000	0,96%	31,2200	31,6000	31,2200	10.581	332.705,00
31/7/2019	31,3000	-1,04%	31,4500	31,4500	31,1500	33.064	1.033.720,00
30/7/2019	31,6300	0,03%	31,6100	31,7900	31,3400	26.365	832.248,00
29/7/2019	31,6200	0,25%	31,5400	31,9500	31,5400	20.174	629.077,00
26/7/2019	31,5400	0,51%	31,1000	31,6400	31,0500	15.444	485.828,00
25/7/2019	31,3800	1,72%	31,0700	31,6600	30,8200	48.291	1.513.072,00
24/7/2019	30,8500	-0,77%	31,0900	31,0900	30,6100	37.708	1.161.623,00
23/7/2019	31,0900	1,93%	30,8000	31,1400	30,5200	18.707	577.800,00
22/7/2019	30,5000	0,20%	30,4400	30,6700	30,2500	21.713	662.959,00
19/7/2019	30,4400	-0,65%	30,7000	30,9000	30,0000	92.748	2.821.772,00
18/7/2019	30,6400	-0,26%	30,3000	30,7000	30,1700	35.511	1.083.288,00
17/7/2019	30,7200	2,40%	30,2400	30,7200	30,0500	58.191	1.778.291,00
16/7/2019	30,0000	-0,73%	30,2200	30,2200	29,7100	62.752	1.879.630,00
15/7/2019	30,2200	-1,53%	30,6900	30,6900	29,9300	47.375	1.431.582,00
12/7/2019	30,6900	-0,94%	30,9800	31,0000	30,5000	37.017	1.133.753,00
11/7/2019	30,9800	-0,06%	30,8700	31,7400	30,8600	12.739	396.017,00
10/7/2019	31,0000	-1,27%	31,1000	31,5100	30,9000	40.182	1.251.267,00
09/7/2019	31,4000	-2,18%	32,1000	32,3000	31,0000	27.656	871.305,00
08/7/2019	32,1000	-1,11%	32,4100	32,9000	31,8800	12.228	395.257,00
05/7/2019	32,4600	-2,29%	33,2200	33,2200	32,2000	72.914	2.373.135,00
04/7/2019	33,2200	-5,33%	32,8000	33,2200	32,1000	57.699	1.887.016,00
03/7/2019	35,0900	2,04%	34,6500	35,2000	34,3000	23.319	815.072,00
02/7/2019	34,3900	0,56%	34,1400	34,7200	34,1400	4.684	161.328,00
01/7/2019	34,2000	-1,44%	35,0000	35,0000	33,7600	15.931	547.878,00
28/6/2019	34,7000	0,75%	35,0000	35,0000	33,8200	28.267	971.589,00
27/6/2019	34,4400	-0,14%	34,6000	34,6000	33,7100	50.309	1.711.736,00
26/6/2019	34,4900	2,07%	33,4600	34,4900	33,4100	51.550	1.746.613,00
25/6/2019	33,7900	1,02%	33,5700	33,7900	33,3600	32.968	1.105.124,00
24/6/2019	33,4500	-1,04%	33,3700	33,8000	33,3600	7.549	252.662,00
21/6/2019	33,8000	1,44%	33,4300	33,9000	33,1600	133.916	4.465.837,00
20/6/2019	33,3200	1,71%	32,7600	33,8500	32,7600	39.988	1.333.571,00
19/6/2019	32,7600	-0,82%	32,6600	32,8300	32,4700	33.487	1.092.551,00
18/6/2019	33,0300	1,01%	32,6000	33,3200	32,5900	71.587	2.374.091,00
14/6/2019	32,7000	-0,55%	32,8800	32,8800	32,4300	18.247	595.724,00
13/6/2019	32,8800	-0,66%	33,1000	33,1200	32,8000	38.222	1.261.063,00
12/6/2019	33,1000	0,58%	32,9000	33,1600	32,8500	13.588	449.171,00
11/6/2019	32,9100	0,64%	32,8500	33,1200	32,8100	55.729	1.839.643,00
10/6/2019	32,7000	-0,27%	32,7400	33,0200	32,5400	69.109	2.268.667,00
07/6/2019	32,7900	0,71%	32,7200	33,0000	32,6000	23.891	782.650,00
06/6/2019	32,5600	-0,12%	32,6500	32,7300	32,3100	12.415	403.191,00
05/6/2019	32,6000	0,93%	32,3600	32,8800	32,2500	23.130	753.064,00
04/6/2019	32,3000	2,05%	32,0000	32,4000	31,9800	57.019	1.838.241,00
03/6/2019	31,6500	-1,06%	32,0700	32,1000	31,5000	43.128	1.374.110,00
31/5/2019	31,9900	-1,14%	32,2000	32,4000	31,7300	64.126	2.050.631,00
30/5/2019	32,3600	0,68%	32,2200	32,6400	32,1600	39.487	1.279.053,00
29/5/2019	32,1400	0,12%	32,1000	32,4400	31,7500	34.679	1.108.691,00
28/5/2019	32,1000	-1,65%	32,6400	32,6400	32,0000	184.428	5.941.927,00
27/5/2019	32,6400	0,74%	32,4500	33,5000	32,4500	71.375	2.361.592,00
24/5/2019	32,4000	1,57%	31,9600	32,4000	31,9600	16.298	524.931,00
23/5/2019	31,9000	-1,24%	32,2300	32,4000	31,8500	36.870	1.183.237,00
22/5/2019	32,3000	2,51%	31,9700	32,3800	31,8100	50.471	1.622.486,00
21/5/2019	31,5100	2,34%	30,9300	31,7800	30,9300	35.705	1.122.844,00
20/5/2019	30,7900	-5,64%	32,6300	33,0000	30,0400	126.290	3.881.975,00
17/5/2019	32,6300	1,68%	32,4600	32,7000	32,4000	29.698	965.376,00
16/5/2019	32,0900	0,63%	32,1100	32,2400	31,8000	45.918	1.471.500,00
15/5/2019	31,8900	0,60%	32,0000	32,4000	31,7900	43.953	1.405.890,00
14/5/2019	31,7000	1,64%	31,2900	31,7000	31,2900	26.845	846.174,00
13/5/2019	31,1900	-1,42%	31,7000	31,7000	31,1900	6.345	199.892,00
10/5/2019	31,6400	-1,13%	31,7700	31,9000	31,6000	11.899	378.075,00
09/5/2019	32,0000	-0,06%	32,0200	32,1700	31,8700	12.198	391.570,00
08/5/2019	32,0200	-0,59%	32,0600	32,1400	31,8000	10.230	327.560,00
07/5/2019	32,2100	1,16%	32,4000	32,4500	31,7600	16.225	521.430,00
06/5/2019	31,8400	-1,15%	32,2100	32,6000	31,6100	19.770	631.290,00
03/5/2019	32,2100	-1,20%	32,4000	32,4000	32,0600	9.162	295.528,00
02/5/2019	32,6000	2,13%	32,5000	33,0000	32,2500	39.928	1.299.023,00
30/4/2019	31,9200	0,06%	31,8000	31,9200	31,6600	9.619	305.998,00
25/4/2019	31,9000	-0,13%	32,0200	32,1500	31,6400	17.583	561.325,00
24/4/2019	31,9400	-0,28%	31,7300	31,9400	31,5800	7.156	227.245,00
23/4/2019	32,0300	2,76%	31,1700	32,0300	31,1700	23.204	736.856,00
18/4/2019	31,1700	0,26%	31,0000	31,2400	30,9600	54.981	1.706.211,00
17/4/2019	31,0900	-0,03%	30,9000	31,0900	30,7700	22.407	691.667,00
16/4/2019	31,1000	1,44%	30,7900	31,1000	30,6500	54.423	1.679.172,00
15/4/2019	30,6600	2,27%	30,2600	30,8800	30,2600	43.985	1.343.367,00
12/4/2019	29,9800	0,87%	29,9500	30,1200	29,9300	29.849	895.921,00
11/4/2019	29,7200	-0,93%	29,7900	30,1600	29,7200	20.880	625.460,00
10/4/2019	30,0000	2,01%	29,6500	30,0000	29,6500	32.655	974.169,00
09/4/2019	29,4100	-0,71%	29,6600	29,7500	29,4100	23.038	682.015,00
08/4/2019	29,6200	-1,23%	29,9000	29,9000	29,6200	20.755	616.529,00
05/4/2019	29,9900	-0,27%	30,0700	30,0700	29,8500	49.394	1.480.315,00
04/4/2019	30,0700	-1,41%	30,4500	30,4500	30,0100	16.625	500.412,00
03/4/2019	30,5000	-0,94%	30,8700	30,8700	30,4300	9.756	298.726,00
02/4/2019	30,7900	1,05%	30,8500	30,9800	30,6300	11.910	366.803,00
01/4/2019	30,4700	0,03%	30,7100	30,9200	30,4700	20.692	635.534,00
29/3/2019	30,4600	-0,81%	30,4600	30,6400	30,1100	32.070	978.623,00
28/3/2019	30,7100	0,20%	30,6600	30,9800	30,4500	15.495	475.373,00
27/3/2019	30,6500	-0,29%	30,6000	30,8100	30,4600	12.207	373.887,00
26/3/2019	30,7400	0,99%	30,4800	30,8000	30,4100	10.476	321.979,00
22/3/2019	30,4400	1,40%	30,0200	30,6300	30,0200	15.751	478.478,00
21/3/2019	30,0200	-1,31%	29,9200	30,4100	29,9200	18.764	567.081,00
20/3/2019	30,4200	-1,33%	30,8500	30,9100	30,2200	16.133	493.553,00
19/3/2019	30,8300	0,26%	30,8600	31,1000	30,8300	26.706	826.912,00
18/3/2019	30,7500	0,56%	30,7300	30,9400	30,6900	7.542	232.261,00
15/3/2019	30,5800	-0,39%	30,6800	30,7500	30,4800	49.574	1.522.223,00
14/3/2019	30,7000	0,26%	30,6200	30,8900	30,6200	38.335	1.178.833,00
13/3/2019	30,6200	-0,42%	30,9000	30,9200	30,5100	21.754	667.535,00
12/3/2019	30,7500	2,19%	30,4000	30,7500	30,3500	29.741	909.163,00
08/3/2019	30,0900	0,64%	29,8600	30,0900	29,8600	11.617	348.465,00
07/3/2019	29,9000	-0,47%	30,0400	30,1500	29,8800	16.758	502.245,00
06/3/2019	30,0400	-0,03%	29,9700	30,1900	29,9400	18.511	555.882,00
05/3/2019	30,0500	-0,27%	30,2000	30,3400	29,9500	20.745	626.960,00
04/3/2019	30,1300	0,03%	30,1200	30,2600	30,0000	10.016	301.946,00
01/3/2019	30,1200	1,96%	29,6100	30,1200	29,5700	38.503	1.153.533,00
28/2/2019	29,5400	-1,37%	29,9000	29,9000	29,5100	28.158	833.693,00
27/2/2019	29,9500	-1,96%	30,6000	30,6000	29,9000	12.933	389.364,00
26/2/2019	30,5500	0,76%	30,3200	30,5600	30,2600	2.442	74.368,00
25/2/2019	30,3200	-0,59%	30,5900	30,7900	30,3200	48.474	1.483.096,00
22/2/2019	30,5000	0,59%	30,4500	30,5000	30,2200	18.808	571.439,00
21/2/2019	30,3200	1,10%	30,5800	30,5800	30,2600	14.532	441.577,00
20/2/2019	29,9900	-0,63%	30,1800	30,2900	29,9900	10.296	310.981,00
19/2/2019	30,1800	3,25%	29,3200	30,4900	29,2500	50.739	1.516.637,00
18/2/2019	29,2300	0,79%	28,9000	29,5000	28,8500	18.316	537.073,00
15/2/2019	29,0000	0,21%	29,0000	29,3000	28,5400	161.931	4.672.166,00
14/2/2019	28,9400	-4,90%	28,8300	29,5800	28,4600	154.425	4.453.946,00
13/2/2019	30,4300	1,74%	29,7400	30,4800	29,7100	38.992	1.173.794,00
12/2/2019	29,9100	0,20%	30,0000	30,3600	29,7500	13.994	420.062,00
11/2/2019	29,8500	0,54%	29,9900	30,0900	29,8200	8.592	256.815,00
08/2/2019	29,6900	-1,59%	30,2500	30,2500	29,6700	10.714	320.464,00
07/2/2019	30,1700	-0,49%	30,2000	30,2800	30,0200	11.399	344.119,00
06/2/2019	30,3200	-0,26%	30,3700	30,5000	30,2300	14.304	434.473,00
05/2/2019	30,4000	-0,30%	30,2000	30,5000	29,8800	19.437	589.545,00
04/2/2019	30,4900	1,63%	30,1100	30,4900	30,0200	56.336	1.704.540,00
01/2/2019	30,0000	2,77%	29,4100	30,0600	29,4100	41.100	1.224.972,00
31/1/2019	29,1900	0,48%	29,3500	29,5400	29,1000	9.455	276.236,00
30/1/2019	29,0500	0,21%	28,9900	29,2800	28,9000	38.940	1.131.942,00
29/1/2019	28,9900	-0,58%	29,0500	29,4000	28,5100	40.431	1.175.244,00
28/1/2019	29,1600	0,14%	29,1900	29,3800	29,1600	7.996	233.858,00
25/1/2019	29,1200	-0,31%	29,2800	29,3000	29,0600	6.680	195.121,00
24/1/2019	29,2100	-0,31%	29,2400	29,3800	29,0000	9.394	274.650,00
23/1/2019	29,3000	1,21%	29,0700	29,4000	29,0500	15.841	462.659,00
22/1/2019	28,9500	0,24%	28,9000	29,2500	28,8700	18.447	536.243,00
21/1/2019	28,8800	-0,07%	28,7600	29,0000	28,7600	6.873	198.773,00
18/1/2019	28,9000	1,30%	28,8000	28,9900	28,5400	77.011	2.219.513,00
17/1/2019	28,5300	-0,59%	28,3300	28,5900	28,3300	18.319	520.467,00
16/1/2019	28,7000	1,41%	28,6500	28,7000	28,2400	36.067	1.029.269,00
15/1/2019	28,3000	-0,77%	28,3600	28,3900	27,9900	22.190	625.005,00
14/1/2019	28,5200	1,06%	28,2200	28,5900	28,1100	13.363	379.102,00
11/1/2019	28,2200	3,67%	27,7500	28,2200	27,7200	43.631	1.226.262,00
10/1/2019	27,2200	-1,95%	27,3600	27,5200	27,1400	8.462	231.129,00
09/1/2019	27,7600	1,87%	27,2700	27,7600	27,1800	82.971	2.278.280,00
08/1/2019	27,2500	0,44%	27,1800	27,4000	27,1400	14.430	392.695,00
07/1/2019	27,1300	0,44%	27,3000	27,5700	27,0900	10.552	287.867,00
04/1/2019	27,0100	0,30%	27,1400	27,1700	26,9300	8.799	237.511,00
03/1/2019	26,9300	-1,14%	26,8600	27,1700	26,8100	11.717	315.927,00
02/1/2019	27,2400	0,48%	27,1900	27,3800	27,0000	20.303	552.013,00
31/12/2018	27,1100	0,22%	27,2300	27,3400	27,1100	9.739	264.985,00
28/12/2018	27,0500	3,13%	26,5900	27,1900	26,5900	22.062	593.565,00
27/12/2018	26,2300	-1,32%	27,0000	27,1400	26,2300	21.959	583.909,00
21/12/2018	26,5800	0,15%	26,4100	27,0700	26,3600	56.108	1.500.896,00
20/12/2018	26,5400	0,08%	26,4000	27,1000	26,0500	27.802	740.329,00
19/12/2018	26,5200	-1,49%	26,7400	26,8900	26,5100	21.011	560.304,00
18/12/2018	26,9200	-0,92%	27,2700	27,2700	26,8500	14.778	398.658,00
17/12/2018	27,1700	-1,70%	27,5200	27,5200	27,0500	18.728	509.228,00
14/12/2018	27,6400	0,14%	27,5200	27,7000	27,2000	26.457	728.054,00
13/12/2018	27,6000	1,21%	27,7000	27,7500	27,2200	32.726	898.762,00
12/12/2018	27,2700	2,91%	26,5000	27,4000	26,4900	62.517	1.702.417,00
11/12/2018	26,5000	0,38%	26,4000	26,9300	26,4000	17.489	464.305,00
10/12/2018	26,4000	-1,01%	26,4000	26,7500	26,2000	16.083	424.953,00
07/12/2018	26,6700	0,95%	26,4200	26,9200	26,4200	35.893	959.522,00
06/12/2018	26,4200	-1,56%	26,6800	26,8700	26,4200	31.047	828.876,00
05/12/2018	26,8400	-1,97%	26,8800	27,3500	26,7800	26.289	712.698,00
04/12/2018	27,3800	0,59%	27,2200	27,9000	27,2200	28.434	782.948,00
03/12/2018	27,2200	3,30%	27,1000	27,4700	26,8300	33.332	902.702,00
30/11/2018	26,3500	-2,19%	26,5400	26,6000	25,9800	47.630	1.250.942,00
29/11/2018	26,9400	-0,19%	27,2000	27,4000	26,3000	18.954	512.756,00
28/11/2018	26,9900	1,66%	26,8400	27,0800	26,6500	35.163	946.810,00
27/11/2018	26,5500	3,75%	26,0600	27,2900	26,0600	70.969	1.904.008,00
26/11/2018	25,5900	0,35%	25,5600	26,0000	25,5300	25.628	660.633,00
23/11/2018	25,5000	-1,09%	25,6500	25,7500	25,1700	7.373	187.834,00
22/11/2018	25,7800	0,74%	25,5900	26,0500	25,5200	13.265	340.913,00
21/11/2018	25,5900	1,15%	25,0500	25,7000	25,0500	41.757	1.066.347,00
20/11/2018	25,3000	-2,80%	25,9900	25,9900	25,2100	58.982	1.500.907,00
19/11/2018	26,0300	-0,04%	25,9500	26,3600	25,7100	22.185	578.995,00
16/11/2018	26,0400	-3,34%	27,4000	27,6700	25,9500	56.317	1.497.647,00
15/11/2018	26,9400	1,01%	26,6700	27,2500	26,5200	32.752	883.248,00
14/11/2018	26,6700	-1,73%	26,8100	27,0700	26,6500	34.263	922.391,00
13/11/2018	27,1400	0,00%	27,5200	27,5200	27,0600	13.655	373.617,00
12/11/2018	27,1400	0,00%	27,4200	27,4200	27,0200	12.448	338.710,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%