Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

43,9800 €

-0,0200 (-0,05%)

Άνοιγμα 44,0000
Υψηλό 44,2600
Χαμηλό 43,8600

Όγκος 16.116
Τζίρος 710.817 €
Πράξεις 165

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/9/2018	29,4900	1,90%	29,1500	29,5900	29,1500	47.080	1.383.312,00
27/9/2018	28,9400	-1,13%	29,0300	29,2100	28,9100	11.290	327.169,00
26/9/2018	29,2700	1,99%	28,8700	29,2800	28,8600	21.611	629.455,00
25/9/2018	28,7000	0,14%	28,9900	28,9900	28,5400	13.103	376.599,00
24/9/2018	28,6600	-0,90%	28,7600	28,9400	28,5700	13.810	397.565,00
21/9/2018	28,9200	0,00%	29,1100	29,4600	28,8500	92.519	2.701.172,00
20/9/2018	28,9200	0,73%	28,6000	28,9600	28,3900	24.101	689.108,00
19/9/2018	28,7100	-0,17%	28,8000	28,9400	28,6000	26.734	770.554,00
18/9/2018	28,7600	-0,96%	28,7500	28,9200	28,7500	13.429	387.116,00
17/9/2018	29,0400	0,10%	28,7500	29,0400	28,5000	27.777	798.811,00
14/9/2018	29,0100	0,59%	29,1500	29,2200	28,8600	8.921	259.216,00
13/9/2018	28,8400	0,84%	28,6000	29,0000	28,5500	34.059	981.249,00
12/9/2018	28,6000	0,35%	28,5700	28,8100	28,4900	34.159	979.022,00
11/9/2018	28,5000	1,06%	28,2000	28,6500	28,2000	26.372	751.404,00
10/9/2018	28,2000	1,29%	28,3600	28,5300	28,2000	43.867	1.244.799,00
07/9/2018	27,8400	-1,97%	28,4000	28,4400	27,8400	29.367	825.307,00
06/9/2018	28,4000	-0,56%	28,5000	28,5700	28,2400	32.525	922.922,00
05/9/2018	28,5600	-3,25%	29,0800	29,0800	28,5100	68.316	1.959.436,00
04/9/2018	29,5200	0,00%	29,7100	29,7100	29,2300	27.253	800.061,00
03/9/2018	29,5200	-0,40%	29,3700	29,6800	29,3700	15.031	445.098,00
31/8/2018	29,6400	1,16%	29,2500	29,6500	29,2500	11.615	342.378,00
30/8/2018	29,3000	-0,34%	29,3400	29,4800	29,1600	9.401	275.769,00
29/8/2018	29,4000	0,17%	29,2800	29,5100	29,0400	9.730	285.513,00
28/8/2018	29,3500	-0,84%	29,4600	29,5800	29,2700	23.154	680.407,00
27/8/2018	29,6000	-0,03%	29,6100	30,0000	29,4200	10.791	320.720,00
24/8/2018	29,6100	0,24%	29,4000	29,6100	29,3800	5.650	166.628,00
23/8/2018	29,5400	0,10%	29,6800	29,6800	29,3700	9.590	283.195,00
22/8/2018	29,5100	0,31%	29,6000	29,6000	29,3000	15.466	455.904,00
21/8/2018	29,4200	-0,27%	29,5100	29,6200	29,0100	68.939	2.010.610,00
20/8/2018	29,5000	1,24%	29,1400	29,6200	29,1400	15.608	457.842,00
17/8/2018	29,1400	0,48%	29,3700	29,6000	28,9800	40.649	1.188.468,00
16/8/2018	29,0000	-1,36%	29,1700	29,3200	29,0000	46.022	1.337.554,00
14/8/2018	29,4000	1,17%	29,7000	30,1600	29,4000	61.797	1.845.075,00
13/8/2018	29,0600	-2,42%	29,4000	29,5100	28,9800	46.633	1.359.059,00
10/8/2018	29,7800	-2,55%	30,6000	30,6000	29,7800	34.411	1.030.845,00
09/8/2018	30,5600	0,00%	30,5000	30,6000	29,8600	19.567	591.192,00
08/8/2018	30,5600	-0,91%	30,9000	30,9000	30,5600	7.735	237.718,00
07/8/2018	30,8400	0,19%	30,9600	31,0400	30,7700	24.021	743.571,00
06/8/2018	30,7800	-0,87%	30,7100	31,0900	30,7100	20.113	621.770,00
03/8/2018	31,0500	1,27%	30,6100	31,0500	30,6100	13.152	406.701,00
02/8/2018	30,6600	0,52%	30,5000	30,8300	30,3600	11.606	354.043,00
01/8/2018	30,5000	0,00%	30,5000	30,6700	30,3800	7.342	224.203,00
31/7/2018	30,5000	0,59%	30,3700	30,5500	30,2000	9.615	292.204,00
30/7/2018	30,3200	-0,36%	30,8000	30,8000	30,2200	4.454	135.255,00
27/7/2018	30,4300	0,10%	30,6000	30,8000	30,4000	11.377	346.900,00
26/7/2018	30,4000	-0,85%	30,6400	30,8300	30,4000	9.670	296.422,00
25/7/2018	30,6600	-0,52%	30,8900	31,0000	30,6600	6.120	188.859,00
24/7/2018	30,8200	-0,42%	30,8800	31,0500	30,6800	12.140	373.656,00
23/7/2018	30,9500	-0,58%	30,9700	31,1800	30,9000	6.988	216.629,00
20/7/2018	31,1300	0,52%	30,9700	31,3600	30,9600	151.532	4.704.507,00
19/7/2018	30,9700	-2,92%	30,9200	31,1600	30,7300	12.093	375.077,00
18/7/2018	31,9000	1,79%	31,3400	31,9000	31,1100	32.171	1.004.695,00
17/7/2018	31,3400	1,23%	30,9600	31,3800	30,8900	9.998	311.399,00
16/7/2018	30,9600	-0,74%	31,1000	31,1500	30,7500	5.510	170.615,00
13/7/2018	31,1900	1,36%	31,2000	31,2300	30,9100	31.045	966.910,00
12/7/2018	30,7700	3,50%	30,3200	30,8800	30,3200	78.144	2.396.594,00
11/7/2018	29,7300	-1,56%	30,3000	30,4700	29,7300	78.378	2.352.897,00
10/7/2018	30,2000	3,64%	29,5300	30,3400	29,4800	62.498	1.880.346,00
09/7/2018	29,1400	0,07%	29,2000	29,3400	29,1400	5.432	158.808,00
06/7/2018	29,1200	2,28%	28,8800	29,1300	28,7700	6.435	186.456,00
05/7/2018	28,4700	-0,97%	28,4600	28,7100	28,4600	7.929	226.393,00
04/7/2018	28,7500	0,14%	28,5000	28,7500	28,5000	11.580	331.153,00
03/7/2018	28,7100	0,74%	28,3600	28,8500	28,3600	10.661	305.786,00
02/7/2018	28,5000	-0,25%	28,2200	28,7800	28,2200	15.679	447.654,00
29/6/2018	28,5700	2,70%	28,1700	28,8000	28,1700	30.898	882.687,00
28/6/2018	27,8200	-3,74%	28,4400	28,4400	27,8200	40.341	1.133.693,00
27/6/2018	28,9000	1,05%	28,7800	28,9000	28,5000	31.309	897.292,00
26/6/2018	28,6000	0,21%	28,5400	28,8400	28,4000	15.603	447.327,00
25/6/2018	28,5400	-0,97%	29,4900	29,4900	28,5400	15.035	434.827,00
22/6/2018	28,8200	-2,01%	29,4100	29,4500	28,7400	44.640	1.294.806,00
21/6/2018	29,4100	-0,51%	29,9000	29,9000	29,3400	32.223	951.985,00
20/6/2018	29,5600	-0,84%	29,8400	29,9000	29,5600	13.533	401.605,00
19/6/2018	29,8100	-0,57%	29,7000	30,0000	29,6700	9.226	275.454,00
18/6/2018	29,9800	-1,96%	30,1000	30,3000	29,8000	32.763	985.721,00
15/6/2018	30,5800	1,97%	30,3000	30,8000	30,1300	57.107	1.745.727,00
14/6/2018	29,9900	1,32%	29,3000	30,0300	29,1400	25.628	754.681,00
13/6/2018	29,6000	0,10%	29,5200	29,8900	29,3200	50.543	1.501.190,00
12/6/2018	29,5700	1,20%	29,7700	29,8500	29,4500	19.150	567.337,00
11/6/2018	29,2200	-1,08%	29,7500	29,7700	29,2200	32.918	966.505,00
08/6/2018	29,5400	0,58%	29,3700	29,6400	29,3700	18.655	550.613,00
07/6/2018	29,3700	-0,74%	30,0700	30,0700	29,3500	10.623	315.778,00
06/6/2018	29,5900	-1,69%	30,1000	30,1000	29,5100	7.269	215.427,00
05/6/2018	30,1000	2,24%	29,9500	30,1900	29,7300	3.534	105.679,00
04/6/2018	29,4400	0,14%	29,5000	29,8400	29,4400	16.050	473.679,00
01/6/2018	29,4000	-1,11%	29,4000	29,5300	29,2000	11.193	329.252,00
31/5/2018	29,7300	0,03%	29,7500	29,8800	29,4300	21.432	635.334,00
30/5/2018	29,7200	-0,60%	30,1000	30,2400	29,7200	20.170	605.059,00
29/5/2018	29,9000	-1,87%	30,0800	30,3000	29,9000	33.992	1.021.914,00
25/5/2018	30,4700	2,39%	30,1400	30,4900	30,0600	52.564	1.591.852,00
24/5/2018	29,7600	-0,63%	30,1600	30,1600	29,7600	62.669	1.875.056,00
23/5/2018	29,9500	-0,89%	29,8100	30,0300	29,6600	36.274	1.085.564,00
22/5/2018	30,2200	0,30%	30,0100	30,2200	29,8800	38.483	1.159.290,00
21/5/2018	30,1300	2,38%	29,7700	30,1300	29,6600	32.167	963.210,00
18/5/2018	29,4300	-0,47%	29,7000	29,8500	29,4200	63.274	1.877.933,00
17/5/2018	29,5700	-0,14%	29,6100	29,6700	29,4700	31.781	941.356,00
16/5/2018	29,6100	0,85%	29,6400	29,7800	29,3800	41.736	1.232.471,00
15/5/2018	29,3600	0,55%	29,4700	30,0000	29,3000	57.454	1.701.357,00
14/5/2018	29,2000	2,53%	28,5500	29,2000	28,3800	25.097	720.833,00
11/5/2018	28,4800	-0,49%	28,6200	28,7300	28,4400	8.711	249.287,00
10/5/2018	28,6200	2,29%	28,8000	29,1400	28,5900	26.848	773.046,00
09/5/2018	27,9800	-1,82%	28,5000	28,5000	27,9800	14.058	395.420,00
08/5/2018	28,5000	1,53%	28,0700	28,5000	27,8900	66.786	1.883.675,00
07/5/2018	28,0700	0,61%	27,7100	28,1700	27,5000	27.214	761.256,00
04/5/2018	27,9000	0,25%	27,9800	28,2000	27,5600	17.818	497.630,00
03/5/2018	27,8300	-0,86%	27,8200	27,8500	27,6100	11.873	329.281,00
02/5/2018	28,0700	0,61%	27,9200	28,2500	27,9100	20.293	569.878,00
30/4/2018	27,9000	-0,29%	28,2200	28,2300	27,9000	41.920	1.175.315,00
27/4/2018	27,9800	-0,21%	28,2800	28,2900	27,9500	25.395	713.437,00
26/4/2018	28,0400	1,12%	27,9400	28,2000	27,8900	21.900	613.510,00
25/4/2018	27,7300	-2,50%	28,2800	28,2800	27,7300	35.978	1.004.881,00
24/4/2018	28,4400	0,85%	28,5000	28,7000	28,4000	33.168	945.317,00
23/4/2018	28,2000	-0,70%	28,2600	28,3900	28,1100	17.607	497.357,00
20/4/2018	28,4000	-0,84%	28,3300	28,6800	28,1800	92.304	2.613.319,00
19/4/2018	28,6400	0,21%	28,7800	28,8200	28,3500	34.410	982.331,00
18/4/2018	28,5800	-1,11%	28,4500	28,7000	28,2600	24.528	697.210,00
17/4/2018	28,9000	0,56%	28,6500	29,1000	28,5700	21.317	614.269,00
16/4/2018	28,7400	-5,62%	28,8900	28,9800	28,7200	60.303	1.741.469,00
13/4/2018	30,4500	5,22%	28,6500	30,4500	28,6500	13.636	396.726,00
12/4/2018	28,9400	-0,89%	28,8400	29,0700	28,8000	13.010	376.651,00
11/4/2018	29,2000	-2,67%	29,7100	30,3900	28,9000	38.468	1.126.439,00
10/4/2018	30,0000	-0,89%	30,7000	30,8700	30,0000	31.126	950.279,00
05/4/2018	30,2700	1,10%	30,2900	30,4500	30,0300	12.285	371.725,00
04/4/2018	29,9400	-0,70%	30,1500	30,3500	29,9400	19.809	595.925,00
03/4/2018	30,1500	0,87%	29,7900	30,2000	29,6700	28.931	867.519,00
29/3/2018	29,8900	1,32%	29,9000	29,9600	29,6500	24.595	733.813,00
28/3/2018	29,5000	2,68%	28,7300	29,5000	28,5700	42.620	1.238.407,00
27/3/2018	28,7300	0,81%	28,7000	28,8100	28,4700	11.628	333.598,00
26/3/2018	28,5000	0,39%	28,3900	28,7100	28,3900	11.163	318.426,00
23/3/2018	28,3900	0,57%	28,5200	28,7700	28,1400	90.401	2.573.545,00
22/3/2018	28,2300	1,26%	27,9700	28,9200	27,9700	63.355	1.802.882,00
21/3/2018	27,8800	-1,17%	28,0000	28,2200	27,8800	9.821	274.868,00
20/3/2018	28,2100	-1,36%	28,2400	28,5900	28,2100	16.936	480.032,00
19/3/2018	28,6000	-0,21%	28,5300	28,6200	28,2800	17.923	508.669,00
16/3/2018	28,6600	-0,49%	28,7000	28,9400	28,6100	87.270	2.503.990,00
15/3/2018	28,8000	1,84%	28,5000	28,8800	28,1800	83.138	2.376.751,00
14/3/2018	28,2800	-0,39%	28,3100	28,4000	28,1100	81.572	2.304.772,00
13/3/2018	28,3900	0,04%	28,4200	28,4900	28,2100	30.341	861.585,00
12/3/2018	28,3800	0,35%	28,4800	28,7500	28,3800	57.678	1.649.423,00
09/3/2018	28,2800	0,28%	28,1800	28,3000	28,0000	46.776	1.316.423,00
08/3/2018	28,2000	2,69%	27,3400	28,2000	27,3200	38.574	1.070.177,00
07/3/2018	27,4600	1,52%	27,0500	27,4900	26,9800	36.901	1.006.293,00
06/3/2018	27,0500	0,19%	27,0000	27,1500	26,8200	22.612	610.896,00
05/3/2018	27,0000	1,12%	26,7300	27,0000	26,5100	26.910	720.881,00
02/3/2018	26,7000	-0,30%	26,5200	26,7000	26,3800	29.462	782.473,00
01/3/2018	26,7800	-1,72%	27,0500	27,0500	26,5300	20.025	536.353,00
28/2/2018	27,2500	-2,68%	27,7100	27,7600	27,2000	36.917	1.013.461,00
27/2/2018	28,0000	-0,81%	28,2000	28,2000	27,7600	25.230	706.023,00
26/2/2018	28,2300	0,53%	28,1100	28,2600	28,0300	9.482	267.014,00
23/2/2018	28,0800	1,41%	27,8300	28,0800	27,5800	30.224	839.080,00
22/2/2018	27,6900	-1,25%	27,9900	27,9900	27,5800	49.504	1.372.037,00
21/2/2018	28,0400	0,07%	27,8000	28,0900	27,6700	10.291	286.463,00
20/2/2018	28,0200	-0,25%	27,8100	28,0200	27,7000	39.855	1.110.887,00
16/2/2018	28,0900	4,31%	27,1400	28,0900	27,1400	177.740	4.927.778,00
15/2/2018	26,9300	-0,26%	26,9900	27,0400	26,5000	101.868	2.735.703,00
14/2/2018	27,0000	5,97%	25,9500	27,2800	25,9000	143.367	3.796.656,00
13/2/2018	25,4800	1,96%	25,1000	25,4800	24,9300	73.229	1.843.728,00
12/2/2018	24,9900	-2,19%	25,5500	25,6400	24,9900	30.721	775.605,00
09/2/2018	25,5500	-0,74%	25,5500	25,7000	25,0900	37.552	955.395,00
08/2/2018	25,7400	0,19%	25,6900	26,1200	25,5600	44.935	1.161.704,00
07/2/2018	25,6900	0,75%	25,4100	25,7400	25,3600	23.175	591.967,00
06/2/2018	25,5000	-2,75%	25,8000	25,9800	25,3800	60.879	1.558.194,00
05/2/2018	26,2200	-2,38%	26,5000	26,5000	26,1000	44.629	1.171.451,00
02/2/2018	26,8600	-2,01%	27,3000	27,3000	26,8600	35.654	965.773,00
01/2/2018	27,4100	-0,58%	27,3100	27,6500	27,3000	52.730	1.448.180,00
31/1/2018	27,5700	-1,15%	27,5900	27,7800	27,4500	42.743	1.180.336,00
30/1/2018	27,8900	1,79%	27,6300	27,8900	27,2300	48.610	1.346.146,00
29/1/2018	27,4000	-1,37%	27,4900	27,7500	27,2500	50.969	1.402.227,00
26/1/2018	27,7800	1,50%	27,3000	27,7800	27,2500	30.344	835.499,00
25/1/2018	27,3700	-2,87%	28,0000	28,0000	27,3600	36.272	998.008,00
24/1/2018	28,1800	1,11%	27,8700	28,1800	27,6000	54.556	1.530.654,00
23/1/2018	27,8700	1,16%	27,6500	27,8800	27,5000	70.705	1.960.865,00
22/1/2018	27,5500	0,33%	27,4600	27,6800	27,4600	30.455	841.308,00
19/1/2018	27,4600	0,40%	27,4200	27,6600	27,3200	95.152	2.615.496,00
18/1/2018	27,3500	1,45%	27,2700	27,6400	27,2400	27.335	748.901,00
17/1/2018	26,9600	0,30%	26,7600	27,0900	26,6600	54.537	1.466.010,00
16/1/2018	26,8800	-0,85%	27,1600	27,2500	26,8000	29.531	796.346,00
15/1/2018	27,1100	-1,17%	27,4800	27,4800	27,1100	54.830	1.491.376,00
12/1/2018	27,4300	0,96%	27,1600	27,4300	27,0600	39.628	1.081.393,00
11/1/2018	27,1700	0,33%	27,0800	27,5000	27,0500	49.847	1.361.451,00
10/1/2018	27,0800	-1,67%	27,5000	27,5000	27,0200	72.093	1.962.520,00
09/1/2018	27,5400	-0,54%	27,5200	27,6400	27,2600	27.056	744.500,00
08/1/2018	27,6900	0,47%	27,4900	27,8000	27,1400	52.110	1.435.118,00
05/1/2018	27,5600	1,77%	27,0800	27,5600	27,0600	26.477	726.236,00
04/1/2018	27,0800	0,04%	26,8200	27,3500	26,7200	13.653	368.947,00
03/1/2018	27,0700	-0,22%	27,1600	27,1900	26,7100	15.744	423.899,00
02/1/2018	27,1300	-0,44%	27,2400	27,6800	26,9000	12.938	352.664,00
29/12/2017	27,2500	0,07%	27,2100	27,6000	27,0700	23.845	649.875,00
28/12/2017	27,2300	0,48%	27,2900	27,3200	27,1900	15.980	435.561,00
27/12/2017	27,1000	0,18%	26,8000	27,1600	26,6000	19.927	537.632,00
22/12/2017	27,0500	1,05%	26,7700	27,2700	26,7700	8.969	242.057,00
21/12/2017	26,7700	-1,18%	26,7100	26,7800	26,5100	26.725	712.044,00
20/12/2017	27,0900	1,08%	26,6800	27,0900	26,6700	31.849	856.143,00
19/12/2017	26,8000	0,00%	26,8000	26,8500	26,6000	16.281	435.595,00
18/12/2017	26,8000	2,96%	26,4600	26,8200	26,4600	33.041	880.254,00
15/12/2017	26,0300	-1,92%	26,5100	26,5100	26,0300	89.738	2.369.889,00
14/12/2017	26,5400	-0,11%	26,4700	26,6200	26,4100	29.236	775.783,00
13/12/2017	26,5700	0,49%	26,4100	26,7200	26,2700	30.970	822.996,00
12/12/2017	26,4400	-0,45%	26,5600	26,5600	26,2500	14.594	384.605,00
11/12/2017	26,5600	0,53%	26,5200	26,5600	26,3000	18.498	488.239,00
08/12/2017	26,4200	-0,56%	26,7400	26,7600	26,4100	25.111	664.962,00
07/12/2017	26,5700	-0,04%	26,5800	26,7900	26,4800	11.248	298.852,00
06/12/2017	26,5800	-1,19%	26,6500	26,9100	26,3100	16.774	443.261,00
05/12/2017	26,9000	-0,66%	27,0000	27,0000	26,7300	8.689	233.244,00
04/12/2017	27,0800	1,58%	26,6600	27,1000	26,6600	27.011	729.711,00
01/12/2017	26,6600	-0,30%	27,0000	27,0000	26,5900	22.591	603.166,00
30/11/2017	26,7400	-2,62%	27,1600	27,2000	26,7400	49.790	1.345.349,00
29/11/2017	27,4600	0,59%	27,4000	27,9900	27,3500	36.835	1.017.713,00
28/11/2017	27,3000	-1,27%	27,2600	27,4300	27,1200	31.848	869.655,00
27/11/2017	27,6500	1,84%	26,9500	27,6500	26,9500	33.448	919.060,00
24/11/2017	27,1500	-0,88%	27,1900	27,3700	27,0800	21.724	591.160,00
23/11/2017	27,3900	-0,15%	27,3900	27,3900	27,1200	13.578	371.240,00
22/11/2017	27,4300	-1,15%	27,6200	27,6200	27,4100	5.905	162.140,00
21/11/2017	27,7500	-0,79%	27,9700	27,9700	27,4900	18.789	519.477,00
20/11/2017	27,9700	0,97%	27,5300	27,9700	27,3500	7.263	200.483,00
17/11/2017	27,7000	1,09%	27,6900	27,9600	27,4400	65.446	1.813.831,00
16/11/2017	27,4000	0,15%	27,4400	27,7400	27,4000	14.594	402.354,00
15/11/2017	27,3600	-0,98%	27,6300	27,6300	27,1800	26.696	729.119,00
14/11/2017	27,6300	-1,14%	28,1100	28,1100	27,4700	19.758	548.070,00
13/11/2017	27,9500	-3,39%	28,2200	28,2200	27,1800	60.986	1.691.428,00
10/11/2017	28,9300	-0,99%	29,3300	29,3300	28,9200	25.158	732.365,00
09/11/2017	29,2200	1,53%	29,3700	29,3900	28,9300	32.594	951.719,00
08/11/2017	28,7800	-2,01%	29,3900	29,3900	28,7800	39.177	1.147.243,00
07/11/2017	29,3700	-1,44%	29,7200	29,7300	29,3700	10.890	322.378,00
06/11/2017	29,8000	0,74%	29,6300	29,8000	29,5700	5.612	166.606,00
03/11/2017	29,5800	2,25%	29,0500	29,5800	29,0500	26.919	791.688,00
02/11/2017	28,9300	0,10%	29,0900	29,1300	28,7700	10.069	291.418,00
01/11/2017	28,9000	-0,34%	29,1500	29,2000	28,9000	21.207	615.640,00
31/10/2017	29,0000	0,42%	28,8800	29,0500	28,8600	9.595	277.810,00
30/10/2017	28,8800	1,33%	28,8500	29,0200	28,7300	20.070	579.998,00
27/10/2017	28,5000	-0,90%	29,0000	29,2200	28,5000	20.368	590.433,00
26/10/2017	28,7600	-0,48%	28,8300	28,8900	28,4100	24.794	711.040,00
25/10/2017	28,9000	-0,10%	28,8300	29,0000	28,6300	20.550	593.020,00
24/10/2017	28,9300	0,03%	29,0000	29,1200	28,7700	13.044	377.780,00
23/10/2017	28,9200	0,35%	28,7300	28,9900	28,6600	34.185	983.884,00
20/10/2017	28,8200	0,10%	28,7500	28,9200	28,6300	25.096	722.963,00
19/10/2017	28,7900	-2,64%	29,2800	29,3900	28,7200	29.271	846.033,00
18/10/2017	29,5700	1,62%	29,2700	29,5700	29,2700	17.482	514.973,00
17/10/2017	29,1000	-1,09%	29,3900	29,4000	29,0800	11.842	346.337,00
16/10/2017	29,4200	0,51%	29,2400	29,4500	29,2400	22.428	659.382,00
13/10/2017	29,2700	0,79%	29,0300	29,2700	29,0200	12.734	370.984,00
12/10/2017	29,0400	0,14%	29,0500	29,0500	28,8700	15.734	455.940,00
11/10/2017	29,0000	0,38%	28,9700	29,0000	28,6600	14.425	414.916,00
10/10/2017	28,8900	0,38%	28,7600	29,0000	28,7400	7.985	231.084,00
09/10/2017	28,7800	1,48%	28,4500	28,7800	28,4500	2.842	81.385,00
06/10/2017	28,3600	0,21%	28,3100	28,4500	28,3100	7.769	220.619,00
05/10/2017	28,3000	-1,50%	28,7900	28,8900	28,3000	7.301	207.868,00
04/10/2017	28,7300	2,94%	28,5000	28,8400	28,5000	19.568	560.169,00
03/10/2017	27,9100	-1,86%	28,3300	28,4000	27,9100	36.021	1.015.861,00
02/10/2017	28,4400	0,64%	28,5600	28,7600	28,4400	45.650	1.306.636,00
29/9/2017	28,2600	0,36%	28,3900	28,6000	28,2600	19.159	543.536,00
28/9/2017	28,1600	-0,39%	28,2300	28,5100	28,1600	22.893	648.783,00
27/9/2017	28,2700	-1,33%	28,4100	28,4500	28,2700	19.292	547.762,00
26/9/2017	28,6500	1,96%	28,3000	28,6500	28,3000	52.236	1.488.738,00
25/9/2017	28,1000	-1,40%	28,5600	28,7600	28,1000	22.875	656.100,00
22/9/2017	28,5000	1,39%	28,5900	28,6800	28,5000	35.949	1.028.106,00
21/9/2017	28,1100	-0,43%	28,2700	28,4500	28,1100	39.331	1.112.942,00
20/9/2017	28,2300	-0,25%	28,6000	28,6500	28,2300	34.425	979.625,00
19/9/2017	28,3000	-2,14%	28,7000	28,7300	28,3000	19.809	565.963,00
18/9/2017	28,9200	-2,49%	29,2500	29,3200	28,9200	33.122	964.591,00
15/9/2017	29,6600	0,88%	29,1700	29,6600	29,1500	59.606	1.746.795,00
14/9/2017	29,4000	-0,34%	29,5000	29,5000	29,3200	41.066	1.208.162,00
13/9/2017	29,5000	0,99%	29,2200	29,5000	29,0800	13.976	410.626,00
12/9/2017	29,2100	-0,20%	29,2700	29,4800	29,2100	21.528	632.948,00
11/9/2017	29,2700	0,86%	29,0200	29,3500	29,0200	5.547	162.232,00
08/9/2017	29,0200	1,65%	28,5500	29,1300	28,5500	17.632	511.321,00
07/9/2017	28,5500	-0,80%	28,7500	28,7500	28,4700	14.399	411.803,00
06/9/2017	28,7800	-1,10%	29,0000	29,0000	28,7700	16.081	463.555,00
05/9/2017	29,1000	0,03%	28,8700	29,1100	28,8700	3.197	92.673,00
04/9/2017	29,0900	0,31%	28,9800	29,1600	28,9800	33.990	989.086,00
01/9/2017	29,0000	0,80%	28,9100	29,1500	28,9000	19.100	554.217,00
31/8/2017	28,7700	1,62%	28,3100	28,7700	28,3100	8.941	256.304,00
30/8/2017	28,3100	0,25%	28,3500	28,4200	28,2800	10.018	284.148,00
29/8/2017	28,2400	0,50%	28,1600	28,3000	27,9000	21.084	591.058,00
28/8/2017	28,1000	-0,60%	28,0700	28,1700	28,0700	114	3.201,00
25/8/2017	28,2700	-0,11%	28,3700	28,4600	28,2300	14.135	399.992,00
24/8/2017	28,3000	1,07%	28,2300	28,5000	28,2300	17.531	497.246,00
23/8/2017	28,0000	-0,46%	28,3000	28,3000	28,0000	13.199	370.545,00
22/8/2017	28,1300	1,04%	28,1000	28,3900	28,1000	6.121	172.863,00
21/8/2017	27,8400	-0,36%	27,9000	28,0500	27,8100	15.037	420.299,00
18/8/2017	27,9400	-0,96%	28,2400	28,2400	27,9300	33.569	940.387,00
17/8/2017	28,2100	-0,70%	28,5900	28,6600	28,2100	47.911	1.363.078,00
16/8/2017	28,4100	1,07%	28,3000	28,4600	28,1000	28.332	799.753,00
14/8/2017	28,1100	-1,85%	28,5100	28,6000	27,9300	17.387	492.648,00
11/8/2017	28,6400	1,20%	28,6700	29,1600	28,5800	42.491	1.226.171,00
10/8/2017	28,3000	6,79%	27,9500	28,6400	27,9500	47.298	1.339.909,00
09/8/2017	26,5000	0,80%	26,2500	26,5000	26,2500	14.477	381.718,00
08/8/2017	26,2900	-0,15%	26,3300	26,3400	26,2200	4.864	127.934,00
07/8/2017	26,3300	2,25%	25,9800	26,5000	25,9800	23.532	619.337,00
04/8/2017	25,7500	1,46%	25,3800	25,7500	25,3800	39.111	1.001.989,00
03/8/2017	25,3800	0,32%	25,4900	25,5900	25,3800	38.124	970.826,00
02/8/2017	25,3000	-1,44%	25,6000	25,6600	25,3000	18.967	484.435,00
01/8/2017	25,6700	-0,04%	25,7300	25,7800	25,6500	61.127	1.573.331,00
31/7/2017	25,6800	0,51%	25,5500	25,7400	25,4400	49.797	1.275.465,00
28/7/2017	25,5500	0,00%	25,5600	25,5700	25,3700	22.599	576.452,00
27/7/2017	25,5500	1,59%	25,4200	25,6600	25,4200	30.943	790.705,00
26/7/2017	25,1500	1,17%	25,0000	25,1500	24,9800	19.682	493.473,00
25/7/2017	24,8600	0,16%	24,8200	25,0300	24,6000	38.513	958.759,00
24/7/2017	24,8200	-0,16%	24,9900	25,0000	24,7900	44.712	1.113.971,00
21/7/2017	24,8600	-2,55%	25,2700	25,3500	24,8600	116.146	2.911.998,00
20/7/2017	25,5100	0,00%	25,6600	25,7300	25,4700	15.508	396.993,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%