Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,3000 €

0,1200 (1,94%)

Άνοιγμα 6,2000
Υψηλό 6,3000
Χαμηλό 6,1800

Όγκος 621.457
Τζίρος 3.883.990 €
Πράξεις 599

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/10/2019	4,5000	0,78%	4,5350	4,5350	4,4600	91.890	413.004,44
25/10/2019	4,4650	-1,76%	4,4900	4,5000	4,4600	67.456	302.546,82
24/10/2019	4,5450	1,68%	4,5000	4,6200	4,4900	130.606	594.763,36
23/10/2019	4,4700	-0,78%	4,5050	4,5200	4,4700	26.608	119.737,52
22/10/2019	4,5050	0,78%	4,4700	4,5800	4,4700	93.458	423.183,36
21/10/2019	4,4700	-0,67%	4,5000	4,5500	4,4500	45.039	202.935,72
18/10/2019	4,5000	0,00%	4,5000	4,5300	4,4800	25.982	116.804,48
17/10/2019	4,5000	0,90%	4,5000	4,5300	4,4600	75.606	340.399,56
16/10/2019	4,4600	0,22%	4,5000	4,5000	4,4500	36.276	161.635,37
15/10/2019	4,4500	-0,45%	4,4700	4,5200	4,4500	78.207	349.913,89
14/10/2019	4,4700	0,00%	4,4800	4,5000	4,4600	53.048	237.378,26
11/10/2019	4,4700	0,45%	4,4600	4,5100	4,4600	110.261	493.760,08
10/10/2019	4,4500	0,68%	4,3650	4,4750	4,3650	103.283	459.085,79
09/10/2019	4,4200	1,61%	4,3600	4,4200	4,3500	77.185	339.364,50
08/10/2019	4,3500	-0,23%	4,3600	4,3900	4,3000	154.193	670.507,15
07/10/2019	4,3600	-2,02%	4,4600	4,4600	4,3600	15.897	69.899,00
04/10/2019	4,4500	0,23%	4,4750	4,4750	4,3500	137.123	605.937,95
03/10/2019	4,4400	2,07%	4,3800	4,4650	4,3750	254.755	1.128.554,78
02/10/2019	4,3500	-4,61%	4,5100	4,5100	4,3500	99.724	440.499,17
01/10/2019	4,5600	-1,08%	4,6300	4,6300	4,5450	52.354	240.304,40
30/9/2019	4,6100	-2,12%	4,7250	4,7250	4,6050	40.957	190.002,30
27/9/2019	4,7100	-0,42%	4,7450	4,7750	4,7000	162.663	769.609,53
26/9/2019	4,7300	1,72%	4,6500	4,7700	4,6500	115.085	544.531,29
25/9/2019	4,6500	-2,11%	4,7500	4,7500	4,6300	47.092	219.930,34
24/9/2019	4,7500	0,32%	4,7400	4,8050	4,7050	43.298	205.516,57
23/9/2019	4,7350	-1,35%	4,8100	4,8100	4,7100	106.508	507.229,70
20/9/2019	4,8000	0,00%	4,8000	4,8050	4,7350	117.895	563.987,93
19/9/2019	4,8000	1,80%	4,7900	4,8200	4,6800	90.086	428.688,93
18/9/2019	4,7150	1,18%	4,6600	4,7500	4,6600	40.503	190.549,08
17/9/2019	4,6600	-1,89%	4,7300	4,7500	4,6350	29.984	140.443,53
16/9/2019	4,7500	0,00%	4,7000	4,7950	4,6700	110.527	524.842,38
13/9/2019	4,7500	0,32%	4,7500	4,7850	4,7150	35.627	168.857,43
12/9/2019	4,7350	-0,11%	4,7400	4,7900	4,7250	32.942	156.549,51
11/9/2019	4,7400	0,64%	4,6700	4,7700	4,6600	52.849	249.457,39
10/9/2019	4,7100	-0,21%	4,7200	4,7500	4,6700	27.274	128.557,17
09/9/2019	4,7200	-1,67%	4,8000	4,8800	4,7150	119.531	574.628,58
06/9/2019	4,8000	-0,41%	4,8200	4,8700	4,7800	65.930	317.506,90
05/9/2019	4,8200	4,22%	4,6250	4,8200	4,6250	92.232	439.453,21
04/9/2019	4,6250	-0,11%	4,6600	4,6650	4,6050	38.041	176.160,17
03/9/2019	4,6300	-0,96%	4,6700	4,6900	4,6250	22.312	103.813,85
02/9/2019	4,6750	0,00%	4,6500	4,6950	4,5900	49.660	230.148,50
30/8/2019	4,6750	-0,32%	4,6800	4,7000	4,6300	70.062	327.274,74
29/8/2019	4,6900	1,63%	4,6150	4,6950	4,5650	61.151	285.556,56
28/8/2019	4,6150	0,76%	4,5800	4,6200	4,5100	59.257	270.888,92
27/8/2019	4,5800	2,00%	4,5700	4,5800	4,4500	53.424	242.935,52
26/8/2019	4,4900	-2,07%	4,5100	4,5400	4,4550	42.859	192.293,32
23/8/2019	4,5850	0,33%	4,5700	4,6400	4,4600	78.405	359.854,06
22/8/2019	4,5700	0,44%	4,6000	4,6200	4,5000	34.146	156.293,47
21/8/2019	4,5500	0,22%	4,5100	4,6100	4,4600	30.649	139.580,73
20/8/2019	4,5400	-0,44%	4,6000	4,6000	4,5150	21.868	99.441,21
19/8/2019	4,5600	6,29%	4,3800	4,6000	4,3200	120.932	541.930,73
16/8/2019	4,2900	-0,92%	4,3150	4,3800	4,2900	50.075	215.451,83
14/8/2019	4,3300	0,46%	4,3500	4,4500	4,2850	113.517	493.415,15
13/8/2019	4,3100	-3,69%	4,4100	4,4700	4,2900	150.390	658.886,08
12/8/2019	4,4750	-2,29%	4,6000	4,6000	4,4500	55.171	247.802,26
09/8/2019	4,5800	-1,08%	4,6400	4,6400	4,5650	29.350	135.279,40
08/8/2019	4,6300	0,22%	4,6500	4,6700	4,6000	41.856	193.558,44
07/8/2019	4,6200	-1,07%	4,7000	4,7500	4,6200	58.783	276.141,07
06/8/2019	4,6700	0,00%	4,6700	4,8000	4,6700	70.779	333.280,38
05/8/2019	4,6700	-4,50%	4,9350	4,9350	4,6700	103.116	496.180,15
02/8/2019	4,8900	0,60%	4,8020	4,9100	4,7920	196.839	959.547,55
01/8/2019	4,8610	0,31%	4,8460	4,8800	4,7530	50.542	245.267,89
31/7/2019	4,8460	0,71%	4,7920	4,8610	4,7820	90.529	437.156,55
30/7/2019	4,8120	-0,80%	4,8410	4,8900	4,8020	45.502	219.801,83
29/7/2019	4,8510	-0,39%	4,8700	4,9190	4,8460	42.222	205.686,77
26/7/2019	4,8700	-0,41%	4,8900	4,8900	4,8070	65.836	318.615,39
25/7/2019	4,8900	0,41%	4,9290	4,9590	4,8700	205.352	1.009.336,43
24/7/2019	4,8700	1,10%	4,8170	4,9390	4,8170	140.284	685.786,14
23/7/2019	4,8170	-0,50%	4,8800	4,8800	4,7820	44.220	213.153,81
22/7/2019	4,8410	-0,51%	4,8900	4,8900	4,8410	47.517	231.723,73
19/7/2019	4,8660	0,10%	4,8900	4,8900	4,8120	67.436	326.852,96
18/7/2019	4,8610	-0,18%	4,8700	4,8900	4,8410	85.479	416.371,27
17/7/2019	4,8700	1,63%	4,8410	4,8700	4,7920	64.415	312.596,62
16/7/2019	4,7920	0,40%	4,8120	4,8850	4,7770	84.234	407.054,45
15/7/2019	4,7730	-1,40%	4,8900	4,8900	4,7140	104.002	496.172,06
12/7/2019	4,8410	0,00%	4,8410	4,8800	4,7730	66.917	321.512,33
11/7/2019	4,8410	-0,41%	4,8310	4,9780	4,8120	96.064	469.435,83
10/7/2019	4,8610	2,79%	4,7290	4,9000	4,7290	124.973	607.645,40
09/7/2019	4,7290	-4,64%	4,9100	4,9290	4,7290	109.952	531.884,68
08/7/2019	4,9590	-1,92%	5,1150	5,1150	4,8900	191.812	954.772,52
05/7/2019	5,0560	0,38%	5,0660	5,0860	4,9100	341.073	1.704.189,14
04/7/2019	5,0370	0,98%	5,0370	5,0860	4,9880	178.010	897.917,28
03/7/2019	4,9880	2,00%	4,9290	5,0660	4,8900	316.722	1.582.985,95
02/7/2019	4,8900	0,00%	4,9490	4,9490	4,8700	51.086	250.167,12
01/7/2019	4,8900	2,05%	4,8410	4,9490	4,7920	120.081	586.637,55
28/6/2019	4,7920	0,00%	4,8120	4,8410	4,7240	171.091	821.365,62
27/6/2019	4,7920	0,00%	4,7920	4,8260	4,7630	304.101	1.456.796,09
26/6/2019	4,7920	0,21%	4,7920	4,7920	4,7630	90.794	434.423,11
25/6/2019	4,7820	0,29%	4,7430	4,8220	4,7430	146.545	701.474,56
24/6/2019	4,7680	-0,50%	4,7290	4,7920	4,7240	176.642	842.512,24
21/6/2019	4,7920	1,98%	4,5620	4,7920	4,5620	342.989	1.628.207,31
20/6/2019	4,6990	-0,32%	4,6940	4,7340	4,6550	56.463	265.452,01
19/6/2019	4,7140	-0,61%	4,7240	4,7730	4,6850	40.073	189.461,00
18/6/2019	4,7430	0,40%	4,7240	4,7530	4,6450	184.504	870.846,51
14/6/2019	4,7240	0,32%	4,7090	4,7430	4,6450	57.242	268.783,70
13/6/2019	4,7090	1,16%	4,6550	4,7530	4,6210	316.888	1.486.534,13
12/6/2019	4,6550	-1,67%	4,7340	4,7820	4,6550	126.042	595.708,06
11/6/2019	4,7340	-0,19%	4,7920	4,8070	4,6600	177.144	838.284,12
10/6/2019	4,7430	3,18%	4,6550	4,7920	4,6550	183.864	871.690,09
07/6/2019	4,5970	-0,63%	4,6650	4,6650	4,5480	48.379	221.740,06
06/6/2019	4,6260	-1,36%	4,6260	4,7630	4,6260	42.883	200.527,06
05/6/2019	4,6900	0,54%	4,6650	4,7380	4,5720	58.145	271.140,82
04/6/2019	4,6650	-2,65%	4,7920	4,7920	4,5970	138.617	646.502,62
03/6/2019	4,7920	3,16%	4,6650	4,8310	4,6060	220.353	1.045.971,41
31/5/2019	4,6450	3,36%	4,4210	4,6900	4,4210	239.138	1.103.859,70
30/5/2019	4,4940	4,44%	4,3130	4,5280	4,3030	347.086	1.550.076,60
29/5/2019	4,3030	0,00%	4,3720	4,3810	4,2930	144.433	625.723,77
28/5/2019	4,3030	-2,23%	4,4690	4,4990	4,3030	239.107	1.050.141,46
27/5/2019	4,4010	11,67%	4,2740	4,4210	4,1170	243.454	1.047.854,14
24/5/2019	3,9410	-0,76%	4,0050	4,0050	3,9370	24.773	98.064,28
23/5/2019	3,9710	0,25%	3,9610	4,0000	3,9120	21.230	84.111,02
22/5/2019	3,9610	1,25%	3,8830	3,9710	3,8830	26.426	103.982,01
21/5/2019	3,9120	0,38%	3,9120	3,9560	3,8920	53.183	208.496,89
20/5/2019	3,8970	-1,74%	3,9410	3,9810	3,8970	83.291	326.379,18
17/5/2019	3,9660	-0,38%	3,9900	4,0050	3,9320	46.610	185.276,77
16/5/2019	3,9810	-1,68%	4,0590	4,0730	3,9560	35.651	143.119,82
15/5/2019	4,0490	0,50%	4,1470	4,1470	3,9810	95.271	385.382,03
14/5/2019	4,0290	1,21%	4,0100	4,0730	3,9510	76.073	305.640,01
13/5/2019	3,9810	-5,01%	4,1960	4,2050	3,9810	90.538	367.823,12
10/5/2019	4,1910	0,82%	4,2050	4,2840	4,1220	56.069	235.999,63
09/5/2019	4,1570	-1,61%	4,1960	4,2300	4,1470	41.412	172.892,88
08/5/2019	4,2250	-0,24%	4,2150	4,2790	4,1960	27.563	116.745,60
07/5/2019	4,2350	-0,91%	4,2590	4,3520	4,2350	37.627	161.863,24
06/5/2019	4,2740	-3,33%	4,4010	4,4010	4,2640	41.759	179.886,19
03/5/2019	4,4210	1,12%	4,3570	4,4500	4,3570	27.056	119.640,95
02/5/2019	4,3720	0,62%	4,4010	4,4350	4,3370	10.832	47.431,26
30/4/2019	4,3450	1,47%	4,2820	4,3700	4,2820	28.276	126.395,00
25/4/2019	4,2820	0,33%	4,3360	4,3360	4,2530	19.264	85.154,00
24/4/2019	4,2680	-0,91%	4,2970	4,3070	4,2340	46.589	205.092,00
23/4/2019	4,3070	-1,55%	4,3750	4,4180	4,3070	65.796	295.196,00
18/4/2019	4,3750	-0,66%	4,3750	4,4230	4,3650	71.721	325.520,00
17/4/2019	4,4040	-0,54%	4,4810	4,4910	4,4040	68.050	312.481,00
16/4/2019	4,4280	-0,98%	4,4720	4,5100	4,4040	63.434	291.107,00
15/4/2019	4,4720	0,88%	4,4570	4,5300	4,4380	53.874	248.705,00
12/4/2019	4,4330	-2,14%	4,4810	4,5350	4,4330	63.239	291.498,00
11/4/2019	4,5300	1,52%	4,4330	4,5590	4,4330	90.399	423.302,00
10/4/2019	4,4620	-1,28%	4,5100	4,5390	4,4330	38.115	176.398,00
09/4/2019	4,5200	0,65%	4,4180	4,5590	4,4130	92.034	424.997,00
08/4/2019	4,4910	2,09%	4,3750	4,5010	4,3360	44.761	205.887,00
05/4/2019	4,3990	0,89%	4,3840	4,4420	4,3160	29.371	132.864,00
04/4/2019	4,3600	0,55%	4,3360	4,3750	4,3070	27.868	125.224,00
03/4/2019	4,3360	0,67%	4,4180	4,4180	4,3160	20.420	91.782,00
02/4/2019	4,3070	-1,33%	4,3210	4,4620	4,2870	78.878	355.456,00
01/4/2019	4,3650	4,90%	4,1950	4,3650	4,1810	93.633	412.071,00
29/3/2019	4,1610	1,41%	4,1370	4,2000	4,0500	80.582	344.820,00
28/3/2019	4,1030	0,59%	4,0790	4,1220	4,0250	48.937	204.663,00
27/3/2019	4,0790	-0,34%	4,0930	4,1710	4,0790	23.123	98.218,00
26/3/2019	4,0930	-0,24%	4,0740	4,1130	4,0160	41.385	173.277,00
22/3/2019	4,1030	-1,28%	4,1420	4,1610	4,0740	23.955	101.582,00
21/3/2019	4,1560	-0,81%	4,1900	4,2100	4,1320	45.721	196.722,00
20/3/2019	4,1900	0,00%	4,1610	4,2100	4,1320	38.737	166.584,00
19/3/2019	4,1900	-0,12%	4,2580	4,2780	4,1900	111.584	488.163,00
18/3/2019	4,1950	-0,36%	4,2530	4,2870	4,1900	48.847	212.606,00
15/3/2019	4,2100	0,60%	4,1850	4,2480	4,1850	125.383	543.183,00
14/3/2019	4,1850	2,98%	4,0690	4,2140	4,0400	91.775	391.911,00
13/3/2019	4,0640	0,00%	4,0540	4,0740	4,0250	39.051	163.255,00
12/3/2019	4,0640	-0,25%	3,9960	4,1030	3,9960	19.916	83.455,00
08/3/2019	4,0740	0,49%	4,0160	4,0740	3,8900	178.894	740.461,00
07/3/2019	4,0540	-1,07%	4,0740	4,0980	3,9960	96.899	405.100,00
06/3/2019	4,0980	0,84%	4,0640	4,0980	4,0160	39.012	163.048,00
05/3/2019	4,0640	-0,95%	4,0350	4,0840	3,9910	40.613	169.029,00
04/3/2019	4,1030	0,71%	4,0840	4,1080	4,0300	111.889	469.624,00
01/3/2019	4,0740	0,49%	4,0540	4,0790	3,9570	99.571	415.135,00
28/2/2019	4,0540	4,48%	3,8750	4,0540	3,8700	286.281	1.174.662,00
27/2/2019	3,8800	0,00%	3,9090	3,9140	3,8510	125.128	500.367,00
26/2/2019	3,8800	0,62%	3,8560	3,9530	3,8310	330.017	1.322.828,00
25/2/2019	3,8560	2,47%	3,7440	3,8560	3,7300	290.415	1.137.136,00
22/2/2019	3,7630	0,64%	3,7440	3,7680	3,7250	82.865	320.232,00
21/2/2019	3,7390	0,92%	3,7050	3,7630	3,6860	240.971	923.646,00
20/2/2019	3,7050	0,24%	3,7000	3,7050	3,6660	55.266	209.977,00
19/2/2019	3,6960	-2,56%	3,7830	3,7930	3,6860	131.015	507.177,00
18/2/2019	3,7930	1,80%	3,6960	3,8120	3,6910	110.881	429.342,00
15/2/2019	3,7260	0,38%	3,7160	3,7650	3,7070	21.715	80.990,40
14/2/2019	3,7120	0,43%	3,6970	3,7360	3,6970	32.429	120.879,13
13/2/2019	3,6960	0,00%	3,6660	3,7340	3,6570	29.358	111.278,00
12/2/2019	3,6960	-0,03%	3,6660	3,7340	3,6620	37.035	140.970,00
11/2/2019	3,6970	0,00%	3,6580	3,7360	3,6580	49.464	183.617,39
08/2/2019	3,6970	1,20%	3,6870	3,7460	3,6530	24.488	90.857,05
07/2/2019	3,6530	-2,35%	3,6970	3,7360	3,6530	23.139	85.650,36
06/2/2019	3,7410	3,66%	3,6380	3,7410	3,6090	96.712	358.962,12
05/2/2019	3,6090	-0,80%	3,6770	3,7020	3,6090	132.140	482.161,41
04/2/2019	3,6380	1,62%	3,5990	3,6380	3,5990	69.298	250.983,88
01/2/2019	3,5800	0,28%	3,5600	3,5840	3,5500	33.831	120.842,75
31/1/2019	3,5700	-0,53%	3,6190	3,6380	3,5650	45.737	165.022,36
30/1/2019	3,5890	-0,55%	3,6090	3,6330	3,5890	52.031	187.938,75
29/1/2019	3,6090	0,95%	3,6190	3,6480	3,5600	33.397	120.360,12
28/1/2019	3,5750	0,70%	3,6090	3,6670	3,5600	207.526	746.162,40
25/1/2019	3,5500	0,82%	3,5210	3,6240	3,5210	120.726	432.482,31
24/1/2019	3,5210	-0,54%	3,5400	3,5700	3,5110	40.123	141.684,10
23/1/2019	3,5400	0,00%	3,5500	3,5890	3,5060	40.488	143.063,30
22/1/2019	3,5400	1,67%	3,4720	3,5890	3,4720	254.522	906.792,33
21/1/2019	3,4820	1,13%	3,4820	3,5990	3,4520	60.206	209.696,57
18/1/2019	3,4430	-1,94%	3,5700	3,5700	3,4430	65.677	228.954,52
17/1/2019	3,5110	-1,65%	3,5550	3,5940	3,5110	13.090	46.314,56
16/1/2019	3,5700	1,39%	3,5160	3,5700	3,5160	22.401	79.548,53
15/1/2019	3,5210	-1,37%	3,5700	3,5890	3,4770	24.248	85.224,17
14/1/2019	3,5700	-0,67%	3,4910	3,5700	3,4720	18.394	65.103,18
11/1/2019	3,5940	-0,69%	3,5840	3,6380	3,5450	25.778	92.673,36
10/1/2019	3,6190	0,14%	3,6240	3,6380	3,5600	69.676	251.712,09
09/1/2019	3,6140	1,09%	3,5840	3,6140	3,5500	67.684	242.706,18
08/1/2019	3,5750	0,99%	3,5550	3,6140	3,5550	74.957	268.675,94
07/1/2019	3,5400	0,14%	3,5700	3,5800	3,5400	25.272	89.886,39
04/1/2019	3,5350	0,68%	3,5700	3,5700	3,5110	19.744	69.942,27
03/1/2019	3,5110	-0,82%	3,5110	3,5310	3,5010	59.921	210.505,71
02/1/2019	3,5400	-1,37%	3,6190	3,6190	3,5350	14.877	52.831,13
31/12/2018	3,5890	2,37%	3,5500	3,5890	3,5060	9.617	35.183,00
28/12/2018	3,5060	0,69%	3,4820	3,5650	3,4630	39.275	141.956,00
27/12/2018	3,4820	-3,25%	3,6660	3,7250	3,4820	32.643	119.269,00
21/12/2018	3,5990	-1,83%	3,6660	3,7150	3,5990	35.037	131.321,00
20/12/2018	3,6660	2,43%	3,5210	3,6760	3,5160	65.784	244.725,00
19/12/2018	3,5790	0,00%	3,5790	3,5940	3,5020	73.719	269.983,00
18/12/2018	3,5790	-2,64%	3,6620	3,6760	3,5500	766.472	2.888.146,00
17/12/2018	3,6760	-2,83%	3,7540	3,7540	3,6760	45.186	172.946,00
14/12/2018	3,7830	-1,51%	3,8410	3,8410	3,7440	9.470	36.919,00
13/12/2018	3,8410	-1,13%	3,8850	3,8850	3,8120	23.720	94.210,00
12/12/2018	3,8850	0,13%	3,8850	3,9090	3,8270	50.329	201.382,00
11/12/2018	3,8800	1,52%	3,8700	3,8800	3,8220	15.368	61.347,00
10/12/2018	3,8220	-3,90%	3,8940	3,9620	3,8220	14.707	58.625,00
07/12/2018	3,9770	0,51%	3,9620	4,0060	3,8940	37.896	154.618,00
06/12/2018	3,9570	-0,25%	3,9670	3,9870	3,8510	130.398	528.444,00
05/12/2018	3,9670	-0,25%	3,9090	4,0060	3,8800	41.017	166.411,00
04/12/2018	3,9770	1,38%	3,8850	4,0060	3,8850	77.015	315.981,00
03/12/2018	3,9230	4,78%	3,7150	3,9280	3,6860	230.139	904.108,00
30/11/2018	3,7440	2,94%	3,6370	3,7440	3,5500	117.790	447.055,00
29/11/2018	3,6370	6,69%	3,4680	3,6760	3,4140	81.681	297.113,00
28/11/2018	3,4090	-1,56%	3,4390	3,4680	3,4050	37.847	133.830,00
27/11/2018	3,4630	-0,83%	3,4920	3,5020	3,4430	15.962	57.142,00
26/11/2018	3,4920	-0,29%	3,5400	3,6080	3,4820	42.675	155.334,00
23/11/2018	3,5020	-0,40%	3,5550	3,5600	3,5020	13.421	48.720,00
22/11/2018	3,5160	-0,68%	3,5400	3,5500	3,5160	19.249	70.038,00
21/11/2018	3,5400	-1,23%	3,5890	3,6130	3,5400	26.659	98.172,00
20/11/2018	3,5840	-2,00%	3,6810	3,6810	3,5840	120.158	446.782,00
19/11/2018	3,6570	-3,07%	3,7540	3,7930	3,6570	17.575	67.167,00
16/11/2018	3,7730	-0,13%	3,7630	3,7730	3,6660	68.083	260.148,00
15/11/2018	3,7780	-0,89%	3,8020	3,8700	3,7730	27.195	106.671,00
14/11/2018	3,8120	-1,75%	3,8020	3,8510	3,7830	22.683	89.181,00
13/11/2018	3,8800	3,11%	3,7340	3,8900	3,7150	123.997	487.241,00
12/11/2018	3,7630	0,00%	3,7540	3,8070	3,7200	28.473	110.477,00
09/11/2018	3,7630	-0,53%	3,7730	3,8560	3,7540	18.332	71.736,00
08/11/2018	3,7830	-0,89%	3,8170	3,9090	3,7680	37.478	148.260,00
07/11/2018	3,8170	2,47%	3,7490	3,9140	3,7490	80.328	318.180,00
06/11/2018	3,7250	3,93%	3,6660	3,7390	3,6080	61.452	234.107,00
05/11/2018	3,5840	-1,46%	3,6080	3,7340	3,5690	94.959	356.509,00
02/11/2018	3,6370	-1,33%	3,7050	3,7100	3,6280	60.213	227.069,00
01/11/2018	3,6860	-2,56%	3,7780	3,7780	3,6860	32.806	125.755,00
31/10/2018	3,7830	0,00%	3,8600	3,8600	3,7780	31.051	121.584,00
30/10/2018	3,7830	-2,50%	3,9190	3,9190	3,7830	37.144	146.716,00
29/10/2018	3,8800	2,56%	3,8270	3,8800	3,8020	37.951	150.721,00
26/10/2018	3,7830	1,42%	3,7440	3,8020	3,6960	24.385	94.338,00
25/10/2018	3,7300	-1,89%	3,7830	3,8460	3,7150	44.231	171.331,00
24/10/2018	3,8020	0,24%	3,7830	3,8600	3,7340	71.151	278.004,00
23/10/2018	3,7930	-2,24%	3,8700	3,8700	3,7930	57.021	225.040,00
22/10/2018	3,8800	-2,68%	3,9910	4,0160	3,8800	92.511	374.464,00
19/10/2018	3,9870	-2,14%	4,0740	4,0840	3,9870	40.920	169.418,00
18/10/2018	4,0740	0,97%	4,0740	4,1170	4,0300	48.780	204.757,00
17/10/2018	4,0350	-0,59%	4,0590	4,1270	4,0160	39.429	164.398,00
16/10/2018	4,0590	-1,89%	4,1510	4,1510	4,0590	36.991	156.388,00
15/10/2018	4,1370	1,30%	4,0250	4,1370	4,0250	17.627	74.732,00
12/10/2018	4,0840	1,95%	4,0840	4,1170	4,0160	23.342	98.051,00
11/10/2018	4,0060	0,00%	3,9770	4,1170	3,9280	58.482	240.804,00
10/10/2018	4,0060	0,12%	4,0010	4,0880	4,0010	45.191	188.445,00
09/10/2018	4,0010	-4,08%	4,1710	4,2000	3,9960	165.063	685.245,00
08/10/2018	4,1710	-1,37%	4,2580	4,2580	4,1510	47.254	203.765,00
05/10/2018	4,2290	-0,91%	4,3360	4,3360	4,1710	89.688	389.836,00
04/10/2018	4,2680	-0,44%	4,2920	4,3840	4,1760	82.621	366.840,00
03/10/2018	4,2870	0,45%	4,2870	4,2970	4,1710	71.721	312.798,00
02/10/2018	4,2680	0,23%	4,2580	4,2780	4,2480	50.015	219.771,00
01/10/2018	4,2580	0,45%	4,2390	4,3840	4,1950	126.339	565.903,00
28/9/2018	4,2390	-1,12%	4,2480	4,3110	4,2100	82.504	360.555,00
27/9/2018	4,2870	-0,90%	4,3550	4,3550	4,2730	13.925	61.903,00
26/9/2018	4,3260	1,36%	4,2290	4,3360	4,2100	24.130	105.871,00
25/9/2018	4,2680	0,80%	4,2730	4,3260	4,2390	15.688	69.158,00
24/9/2018	4,2340	-0,68%	4,2970	4,2970	4,2190	16.209	70.776,00
21/9/2018	4,2630	3,42%	4,1220	4,2680	4,1220	144.426	630.719,00
20/9/2018	4,1220	-3,42%	4,2680	4,3070	4,1220	239.012	1.051.282,00
19/9/2018	4,2680	3,04%	4,1710	4,3110	4,1270	56.968	249.262,00
18/9/2018	4,1420	1,20%	4,1270	4,1560	4,0450	44.250	187.723,00
17/9/2018	4,0930	-1,87%	4,1130	4,1810	4,0880	39.871	168.928,00
14/9/2018	4,1710	2,13%	4,1320	4,1760	4,0930	30.644	130.870,00
13/9/2018	4,0840	-1,52%	4,1320	4,2390	4,0840	48.690	207.599,00
12/9/2018	4,1470	-0,10%	4,1270	4,2680	4,1030	30.927	132.950,00
11/9/2018	4,1510	-1,40%	4,2390	4,2870	4,1510	23.457	101.803,00
10/9/2018	4,2100	4,34%	4,0350	4,3310	4,0350	47.456	206.195,00
07/9/2018	4,0350	-0,96%	4,0840	4,1710	4,0350	36.170	152.253,00
06/9/2018	4,0740	-0,59%	4,0840	4,1900	4,0740	44.459	188.463,00
05/9/2018	4,0980	-0,58%	4,1510	4,2290	4,0740	80.389	344.557,00
04/9/2018	4,1220	-4,49%	4,2480	4,2920	4,1030	102.958	444.575,00
03/9/2018	4,3160	-0,58%	4,3650	4,3840	4,2630	2.056.377	9.201.725,00
31/8/2018	4,3410	0,70%	4,2920	4,3410	4,2100	22.825	101.373,00
30/8/2018	4,3110	-2,86%	4,3750	4,4080	4,2970	39.322	176.222,00
29/8/2018	4,4380	1,23%	4,3550	4,4420	4,3070	20.151	90.983,00
28/8/2018	4,3840	-0,66%	4,4330	4,4330	4,3650	14.292	64.473,00
27/8/2018	4,4130	0,98%	4,3650	4,4520	4,3650	18.380	83.640,00
24/8/2018	4,3700	-0,77%	4,4040	4,4040	4,3360	19.329	87.008,00
23/8/2018	4,4040	5,11%	4,2190	4,4040	4,1420	63.314	279.022,00
22/8/2018	4,1900	1,04%	4,0790	4,2190	4,0740	20.358	86.957,00
21/8/2018	4,1470	-0,34%	4,1610	4,1900	3,9960	74.737	313.313,00
20/8/2018	4,1610	0,70%	4,1420	4,2000	4,1130	43.738	186.853,00
17/8/2018	4,1320	0,00%	4,1320	4,2390	4,1270	46.832	200.952,00
16/8/2018	4,1320	0,00%	4,3160	4,3160	4,1320	36.098	156.705,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	1,3000	9,24 %	0,1100	103.074
ΚΟΥΑΛ	1,3600	5,26 %	0,0680	438.615
ΣΙΔΜΑ	1,4850	4,58 %	0,0650	8.637
ΤΡΑΣΤΟΡ	1,2900	4,03 %	0,0500	24.298
ΠΛΑΚΡ	14,8000	2,07 %	0,3000	202
ΕΕΕ	40,3000	1,97 %	0,7800	46.469
ΕΧΑΕ	6,3000	1,94 %	0,1200	621.457
ΜΟΗ	26,7400	1,83 %	0,4800	285.283
AKTR	8,5400	1,67 %	0,1400	293.152
ΠΡΕΜΙΑ	1,3180	1,23 %	0,0160	120.499

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6220	-5,76 %	-0,0380	3.587
ΕΛΧΑ	3,1900	-4,06 %	-0,1350	221.469
ΙΛΥΔΑ	5,3400	-3,96 %	-0,2200	20.304
ΠΡΔ	0,4500	-3,85 %	-0,0180	28.870
ΣΠΙ	0,5720	-3,70 %	-0,0220	2.870
ΕΚΤΕΡ	2,9600	-3,58 %	-0,1100	119.380
ΓΕΒΚΑ	2,0400	-3,32 %	-0,0700	25.426
ΚΡΙ	18,8200	-2,99 %	-0,5800	22.301
ΦΡΙΓΟ	0,4700	-2,69 %	-0,0130	76.286
ΑΛΜΥ	4,7800	-2,65 %	-0,1300	12.247

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5400	-0,48 %	-0,0600	49.211.655
ΑΛΦΑ	3,4200	-1,95 %	-0,0680	43.170.550
ΠΕΙΡ	6,6200	-2,50 %	-0,1700	36.751.600
ΕΥΡΩΒ	3,2260	-0,55 %	-0,0180	26.776.295
MTLN	42,2200	-1,81 %	-0,7800	16.842.116
ΔΕΗ	16,1300	1,13 %	0,1800	9.850.335
ΟΠΑΠ	17,2400	-0,52 %	-0,0900	9.318.098
ΜΟΗ	26,7400	1,83 %	0,4800	7.543.195
BOCHGR	7,6400	-2,55 %	-0,2000	6.467.393
ΜΠΕΛΑ	27,9000	1,09 %	0,3000	5.840.177

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	43,17εκ.
ΕΥΡΩΒ	3,2260	-0,55 %	8.367.264	26,78εκ.
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	36,75εκ.
ΕΤΕ	12,5400	-0,48 %	3.924.287	49,21εκ.
ΙΝΛΟΤ	1,0980	-0,18 %	1.952.098	2,14εκ.
BOCHGR	7,6400	-2,55 %	845.852	6,47εκ.
ΕΧΑΕ	6,3000	1,94 %	621.457	3,88εκ.
ΔΕΗ	16,1300	1,13 %	615.427	9,85εκ.
CREDIA	1,4400	-2,17 %	569.029	818,7χιλ.
ΟΠΑΠ	17,2400	-0,52 %	540.134	9,32εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,3600	5,26 %	438.615	1,60 %
ΕΧΑΕ	6,3000	1,94 %	621.457	1,03 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	0,57 %
ΑΛΦΑ	3,4200	-1,95 %	12.656.532	0,55 %
ΕΚΤΕΡ	2,9600	-3,58 %	119.380	0,44 %
ΠΕΙΡ	6,6200	-2,50 %	5.525.707	0,44 %
ΕΤΕ	12,5400	-0,48 %	3.924.287	0,43 %
ΚΥΡΙΟ	1,9950	-0,75 %	24.215	0,32 %
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	0,31 %
MTLN	42,2200	-1,81 %	398.534	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,3000	9,24 %	103.074	12,61 %
ΜΙΝ	0,6220	-5,76 %	3.587	11,21 %
ΝΤΟΠΛΕΡ	0,8500	1,19 %	71.435	10,12 %
ΞΥΛΠ	0,4540	-0,87 %	28	8,73 %
ΛΑΝΑΚ	1,6200	0,00 %	1.621	8,02 %
ΚΟΥΑΛ	1,3600	5,26 %	438.615	6,50 %
ΜΑΘΙΟ	0,8400	-1,75 %	400	6,43 %
ΝΑΥΠ	1,4000	-0,36 %	15.529	6,41 %
ΝΑΚΑΣ	3,6800	0,00 %	102	5,98 %
ΤΡΑΣΤΟΡ	1,2900	4,03 %	24.298	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%