Συνεχης ενημερωση

ΙΚΤΙΝΟΣ ΕΛΛΑΣ Α.Ε. (ΙΚΤΙΝ)

0,4225 €

0,0225 (5,63%)

Άνοιγμα 0,4000
Υψηλό 0,4300
Χαμηλό 0,4000

Όγκος 666.922
Τζίρος 281.026 €
Πράξεις 428

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/1/2021	0,6690	-0,45%	0,6800	0,7000	0,6580	79.538	53.475,00
15/1/2021	0,6720	-1,32%	0,6700	0,6800	0,6670	88.022	59.078,00
14/1/2021	0,6810	2,41%	0,6790	0,6870	0,6650	172.885	116.255,00
13/1/2021	0,6650	-0,75%	0,6950	0,6960	0,6650	105.529	71.269,00
12/1/2021	0,6700	-3,60%	0,7050	0,7050	0,6660	179.629	123.015,00
11/1/2021	0,6950	-3,47%	0,7210	0,7210	0,6910	167.092	118.277,00
08/1/2021	0,7200	-2,04%	0,7400	0,7400	0,7130	145.549	104.923,00
07/1/2021	0,7350	-0,68%	0,7400	0,7550	0,7280	121.253	89.540,00
05/1/2021	0,7400	-2,63%	0,7490	0,7670	0,7300	232.410	172.033,00
04/1/2021	0,7600	-0,52%	0,7600	0,7680	0,7330	215.528	161.441,00
31/12/2020	0,7640	6,11%	0,7300	0,7780	0,7300	150.283	113.259,00
30/12/2020	0,7200	1,12%	0,7150	0,7300	0,7030	47.132	33.792,00
29/12/2020	0,7120	-0,56%	0,7160	0,7200	0,7060	136.464	97.236,00
28/12/2020	0,7160	4,83%	0,7200	0,7200	0,6970	100.945	71.655,00
23/12/2020	0,6830	-1,01%	0,6890	0,6960	0,6800	53.383	36.606,00
22/12/2020	0,6900	-0,86%	0,6960	0,7000	0,6880	87.176	60.574,00
21/12/2020	0,6960	-3,33%	0,7080	0,7080	0,6620	146.817	100.216,00
18/12/2020	0,7200	0,28%	0,7120	0,7290	0,7110	81.868	58.699,00
17/12/2020	0,7180	0,56%	0,7140	0,7200	0,7000	178.187	126.229,00
16/12/2020	0,7140	0,99%	0,7090	0,7190	0,7000	317.730	225.519,00
15/12/2020	0,7070	3,97%	0,6670	0,7100	0,6670	192.462	133.480,00
14/12/2020	0,6800	5,59%	0,6600	0,6830	0,6500	167.945	112.318,00
11/12/2020	0,6440	0,94%	0,6370	0,6450	0,6200	131.381	83.261,00
10/12/2020	0,6380	-6,45%	0,6790	0,6790	0,6380	200.603	130.970,00
09/12/2020	0,6820	0,00%	0,6820	0,7000	0,6780	202.515	139.336,00
08/12/2020	0,6820	3,33%	0,6730	0,6850	0,6540	260.060	174.976,00
07/12/2020	0,6600	4,76%	0,6300	0,6650	0,6230	315.677	203.906,00
04/12/2020	0,6300	3,28%	0,6100	0,6340	0,6050	237.863	147.780,00
03/12/2020	0,6100	-4,39%	0,6380	0,6480	0,6070	200.283	123.309,00
02/12/2020	0,6380	2,08%	0,6250	0,6500	0,6130	489.277	308.060,00
01/12/2020	0,6250	5,93%	0,5930	0,6250	0,5900	267.012	163.983,00
30/11/2020	0,5900	-0,34%	0,5910	0,6020	0,5850	168.716	99.830,00
27/11/2020	0,5920	3,86%	0,5800	0,5940	0,5750	159.351	93.413,00
26/11/2020	0,5700	-0,52%	0,5730	0,5890	0,5670	518.475	297.641,00
25/11/2020	0,5730	0,70%	0,5860	0,5860	0,5580	152.673	86.264,00
24/11/2020	0,5690	-1,90%	0,5900	0,5950	0,5520	424.460	242.687,00
23/11/2020	0,5800	-7,94%	0,6360	0,6360	0,5800	486.589	295.461,00
20/11/2020	0,6300	-0,63%	0,6230	0,6450	0,6230	73.384	46.484,00
19/11/2020	0,6340	0,63%	0,6300	0,6540	0,6180	210.700	133.433,00
18/11/2020	0,6300	4,30%	0,6040	0,6400	0,5800	578.176	349.920,00
17/11/2020	0,6040	2,55%	0,5900	0,6100	0,5770	305.355	180.234,00
16/11/2020	0,5890	6,51%	0,5670	0,5900	0,5500	361.790	205.965,00
13/11/2020	0,5530	2,41%	0,5460	0,5600	0,5360	251.436	137.459,00
12/11/2020	0,5400	0,56%	0,5300	0,5480	0,5300	153.369	82.653,00
11/11/2020	0,5370	-1,47%	0,5450	0,5500	0,5250	57.455	30.789,00
10/11/2020	0,5450	-2,68%	0,5370	0,5680	0,5300	166.834	91.390,00
09/11/2020	0,5600	16,42%	0,4900	0,5740	0,4790	377.576	196.211,00
06/11/2020	0,4810	1,26%	0,4870	0,4870	0,4750	23.279	11.136,00
05/11/2020	0,4750	-0,84%	0,4980	0,4980	0,4710	42.191	20.390,00
04/11/2020	0,4790	0,63%	0,4890	0,4890	0,4680	56.862	27.019,00
03/11/2020	0,4760	-2,86%	0,4980	0,4980	0,4660	323.875	153.154,00
02/11/2020	0,4900	0,00%	0,4950	0,4950	0,4640	34.060	16.577,00
30/10/2020	0,4900	0,82%	0,4930	0,4930	0,4680	88.616	42.233,00
29/10/2020	0,4860	-2,41%	0,4980	0,4980	0,4700	85.160	41.048,00
27/10/2020	0,4980	0,81%	0,4890	0,5000	0,4800	75.309	36.717,00
26/10/2020	0,4940	-2,37%	0,5070	0,5070	0,4750	94.895	46.054,00
23/10/2020	0,5060	-2,88%	0,5270	0,5330	0,5060	72.562	37.263,00
22/10/2020	0,5210	-1,70%	0,5300	0,5300	0,5110	39.728	20.717,00
21/10/2020	0,5300	-0,56%	0,5400	0,5400	0,5180	46.719	24.665,00
20/10/2020	0,5330	2,30%	0,5190	0,5410	0,5130	37.870	19.774,00
19/10/2020	0,5210	0,39%	0,5190	0,5290	0,5100	35.327	18.350,00
16/10/2020	0,5190	-0,57%	0,5270	0,5370	0,5190	24.552	12.857,00
15/10/2020	0,5220	-0,57%	0,5110	0,5220	0,5100	44.610	22.952,00
14/10/2020	0,5250	-1,69%	0,5340	0,5400	0,5130	93.173	48.505,00
13/10/2020	0,5340	0,00%	0,5380	0,5390	0,5290	30.581	16.315,00
12/10/2020	0,5340	-2,55%	0,5410	0,5520	0,5340	119.433	64.961,00
09/10/2020	0,5480	2,81%	0,5370	0,5480	0,5270	141.251	75.778,00
08/10/2020	0,5330	4,92%	0,5100	0,5330	0,5010	261.687	133.887,00
07/10/2020	0,5080	0,00%	0,5110	0,5110	0,5010	80.850	40.812,00
06/10/2020	0,5080	1,60%	0,4990	0,5080	0,4940	109.953	55.095,00
05/10/2020	0,5000	-1,19%	0,5040	0,5040	0,4830	207.119	102.794,00
02/10/2020	0,5060	-0,78%	0,5030	0,5100	0,4980	174.735	87.668,00
01/10/2020	0,5100	0,00%	0,5190	0,5190	0,5010	513.289	258.932,00
30/9/2020	0,5100	0,39%	0,5090	0,5130	0,5070	208.708	106.171,00
29/9/2020	0,5080	-0,39%	0,5080	0,5170	0,5060	273.467	138.999,00
28/9/2020	0,5100	0,00%	0,5170	0,5180	0,5090	124.313	63.661,00
25/9/2020	0,5100	-0,39%	0,5210	0,5230	0,5070	185.877	94.995,00
24/9/2020	0,5120	-3,76%	0,5270	0,5320	0,5120	196.436	101.922,00
23/9/2020	0,5320	-0,56%	0,5390	0,5390	0,5250	135.699	72.133,00
22/9/2020	0,5350	-0,93%	0,5400	0,5430	0,5300	265.708	141.405,00
21/9/2020	0,5400	-3,05%	0,5480	0,5540	0,5210	316.329	169.936,00
18/9/2020	0,5570	-0,54%	0,5600	0,5610	0,5460	172.384	95.668,00
17/9/2020	0,5600	0,00%	0,5500	0,5750	0,5500	143.011	80.170,00
16/9/2020	0,5600	-3,11%	0,5740	0,5850	0,5600	357.492	203.743,00
15/9/2020	0,5780	5,86%	0,5470	0,5800	0,5440	552.519	312.554,00
14/9/2020	0,5460	6,43%	0,5200	0,5460	0,5140	1.097.229	604.508,00
11/9/2020	0,5130	-1,35%	0,5250	0,5250	0,5100	180.946	92.818,00
10/9/2020	0,5200	-0,57%	0,5230	0,5260	0,5130	272.904	141.666,00
09/9/2020	0,5230	-0,57%	0,5240	0,5260	0,5180	137.863	71.717,00
08/9/2020	0,5260	-0,57%	0,5230	0,5360	0,5180	159.412	83.478,00
07/9/2020	0,5290	-1,31%	0,5590	0,5600	0,5280	323.241	173.903,00
04/9/2020	0,5360	-2,19%	0,5450	0,5490	0,5270	185.758	99.755,00
03/9/2020	0,5480	-0,36%	0,5520	0,5560	0,5400	317.591	173.448,00
02/9/2020	0,5500	0,36%	0,5560	0,5580	0,5460	196.655	108.281,00
01/9/2020	0,5480	-1,62%	0,5570	0,5570	0,5460	72.428	39.784,00
31/8/2020	0,5570	-0,18%	0,5610	0,5760	0,5480	112.031	63.041,00
28/8/2020	0,5580	-1,93%	0,5570	0,5600	0,5550	68.989	38.396,00
27/8/2020	0,5690	0,89%	0,5650	0,5690	0,5500	116.318	64.597,00
26/8/2020	0,5640	-0,18%	0,5680	0,5900	0,5600	118.670	67.604,00
25/8/2020	0,5650	-2,08%	0,5780	0,5780	0,5560	74.111	41.949,00
24/8/2020	0,5770	-1,70%	0,5900	0,5900	0,5670	37.364	21.752,00
21/8/2020	0,5870	2,98%	0,5720	0,5870	0,5600	48.835	28.028,00
20/8/2020	0,5700	-0,87%	0,5700	0,5720	0,5660	46.135	26.297,00
19/8/2020	0,5750	-1,54%	0,5900	0,6020	0,5730	135.757	79.489,00
18/8/2020	0,5840	-0,68%	0,5900	0,6040	0,5840	117.114	69.104,00
17/8/2020	0,5880	1,38%	0,5890	0,6060	0,5840	50.930	30.046,00
14/8/2020	0,5800	-0,85%	0,5890	0,5890	0,5680	64.280	37.255,00
13/8/2020	0,5850	-0,85%	0,5860	0,5880	0,5800	33.710	19.674,00
12/8/2020	0,5900	0,34%	0,5850	0,5900	0,5800	35.797	20.909,00
11/8/2020	0,5880	1,91%	0,5880	0,5900	0,5700	41.916	24.444,00
10/8/2020	0,5770	-1,54%	0,5750	0,5850	0,5740	45.101	26.017,00
07/8/2020	0,5860	-0,68%	0,5850	0,5900	0,5800	70.531	41.253,00
06/8/2020	0,5900	0,00%	0,5810	0,5900	0,5790	27.776	16.202,00
05/8/2020	0,5900	0,34%	0,5890	0,5990	0,5840	111.068	65.651,00
04/8/2020	0,5880	4,81%	0,5600	0,5880	0,5510	214.038	120.139,00
03/8/2020	0,5610	0,18%	0,5680	0,5680	0,5500	33.920	19.014,00
31/7/2020	0,5600	-4,60%	0,5880	0,5880	0,5500	304.698	173.239,00
30/7/2020	0,5870	-0,51%	0,5900	0,5980	0,5800	41.184	24.250,00
29/7/2020	0,5900	0,00%	0,5900	0,6000	0,5820	141.461	83.458,00
28/7/2020	0,5900	0,17%	0,5870	0,5960	0,5770	62.710	36.725,00
27/7/2020	0,5890	-1,51%	0,5980	0,5980	0,5800	68.835	40.502,00
24/7/2020	0,5980	-1,32%	0,6030	0,6050	0,5920	89.561	53.391,00
23/7/2020	0,6060	-2,26%	0,6200	0,6290	0,6030	170.547	104.278,00
22/7/2020	0,6200	-3,88%	0,6310	0,6420	0,6150	232.535	144.673,00
21/7/2020	0,6450	-0,77%	0,6650	0,6670	0,6210	179.720	117.043,00
20/7/2020	0,6500	0,78%	0,6440	0,6580	0,6400	199.884	129.611,00
17/7/2020	0,6450	0,00%	0,6490	0,6490	0,6390	70.634	45.483,00
16/7/2020	0,6450	-2,71%	0,6580	0,6600	0,6390	73.910	47.653,00
15/7/2020	0,6630	2,47%	0,6540	0,6640	0,6390	67.660	44.139,00
14/7/2020	0,6470	-0,46%	0,6400	0,6680	0,6360	192.526	124.805,00
13/7/2020	0,6500	-2,11%	0,6680	0,6690	0,6360	46.825	30.484,00
10/7/2020	0,6640	-0,75%	0,6600	0,6600	0,6500	19.609	12.885,00
09/7/2020	0,6690	2,29%	0,6640	0,6770	0,6500	46.719	30.738,00
08/7/2020	0,6540	2,03%	0,6520	0,6650	0,6390	52.073	33.891,00
07/7/2020	0,6410	-1,69%	0,6490	0,6700	0,6380	37.954	24.643,00
06/7/2020	0,6520	-2,25%	0,6790	0,6800	0,6400	32.391	21.189,00
03/7/2020	0,6670	-0,30%	0,6670	0,6780	0,6510	33.866	22.483,00
02/7/2020	0,6690	0,15%	0,6680	0,6830	0,6550	24.143	15.993,00
01/7/2020	0,6680	1,37%	0,6700	0,6710	0,6480	60.669	40.034,00
30/6/2020	0,6590	2,49%	0,6570	0,6610	0,6340	21.776	13.991,00
29/6/2020	0,6430	-0,46%	0,6480	0,6600	0,6250	39.781	25.397,00
26/6/2020	0,6460	0,94%	0,6480	0,6700	0,6310	29.211	18.838,00
25/6/2020	0,6400	0,00%	0,6460	0,6510	0,6300	56.317	35.738,00
24/6/2020	0,6400	-2,14%	0,6500	0,6590	0,6260	48.255	30.744,00
23/6/2020	0,6540	-3,82%	0,6800	0,6900	0,6540	48.350	32.230,00
22/6/2020	0,6800	-0,58%	0,6810	0,6810	0,6600	18.826	12.675,00
19/6/2020	0,6840	2,09%	0,6750	0,6990	0,6710	35.058	23.904,00
18/6/2020	0,6700	-0,45%	0,6850	0,6880	0,6580	28.891	19.398,00
17/6/2020	0,6730	3,70%	0,6670	0,6900	0,6600	121.554	82.293,00
16/6/2020	0,6490	2,85%	0,6400	0,6500	0,6250	73.615	46.924,00
15/6/2020	0,6310	-3,22%	0,6230	0,6470	0,6210	59.575	37.733,00
12/6/2020	0,6520	-0,46%	0,6400	0,6590	0,6200	116.583	73.936,00
11/6/2020	0,6550	-0,76%	0,6500	0,6580	0,6440	67.912	44.275,00
10/6/2020	0,6600	-2,80%	0,6790	0,6930	0,6600	54.081	36.373,00
09/6/2020	0,6790	-2,30%	0,7200	0,7200	0,6740	58.730	40.478,00
05/6/2020	0,6950	2,81%	0,6850	0,6970	0,6750	103.815	71.289,00
04/6/2020	0,6760	-0,59%	0,6700	0,6840	0,6600	87.490	58.659,00
03/6/2020	0,6800	2,41%	0,6640	0,6800	0,6510	90.507	60.175,00
02/6/2020	0,6640	-0,60%	0,6650	0,7000	0,6550	77.699	51.493,00
01/6/2020	0,6680	-3,61%	0,6950	0,6960	0,6680	50.047	33.683,00
29/5/2020	0,6930	3,43%	0,6640	0,7000	0,6530	103.123	70.288,00
28/5/2020	0,6700	3,08%	0,6600	0,6990	0,6510	162.814	108.021,00
27/5/2020	0,6500	3,17%	0,6330	0,6730	0,6250	353.653	227.664,00
26/5/2020	0,6300	0,48%	0,6300	0,6450	0,6140	51.609	32.344,00
25/5/2020	0,6270	-0,79%	0,6430	0,6470	0,6200	65.564	41.317,00
22/5/2020	0,6320	-1,40%	0,6600	0,6600	0,6280	182.915	116.877,00
21/5/2020	0,6410	0,16%	0,6680	0,6680	0,6260	30.156	19.065,00
20/5/2020	0,6400	2,40%	0,6440	0,6440	0,6150	41.968	26.133,00
19/5/2020	0,6250	0,32%	0,6390	0,6430	0,6130	57.269	35.664,00
18/5/2020	0,6230	0,97%	0,6250	0,6280	0,6040	66.621	41.202,00
15/5/2020	0,6170	-1,75%	0,6330	0,6390	0,6170	30.958	19.374,00
14/5/2020	0,6280	-0,79%	0,6240	0,6300	0,6140	42.925	26.648,00
13/5/2020	0,6330	0,64%	0,6180	0,6330	0,6080	64.550	39.732,00
12/5/2020	0,6290	-0,94%	0,6360	0,6440	0,6200	45.142	28.315,00
11/5/2020	0,6350	0,79%	0,6290	0,6490	0,6290	28.386	18.110,00
08/5/2020	0,6300	-1,87%	0,6390	0,6500	0,6300	42.639	27.216,00
07/5/2020	0,6420	-0,47%	0,6450	0,6560	0,6100	122.783	77.083,00
06/5/2020	0,6450	-3,73%	0,6700	0,6750	0,6450	50.097	32.842,00
05/5/2020	0,6700	3,24%	0,6510	0,6700	0,6430	52.529	34.375,00
04/5/2020	0,6490	-4,42%	0,6520	0,6700	0,6370	51.433	33.276,00
30/4/2020	0,6790	-3,55%	0,7020	0,7080	0,6620	59.741	40.714,00
29/4/2020	0,7040	-2,90%	0,7250	0,7250	0,6960	73.690	51.798,22
28/4/2020	0,7250	-0,41%	0,7280	0,7430	0,7130	107.338	77.715,46
27/4/2020	0,7280	4,00%	0,7000	0,7290	0,7000	139.949	100.005,42
24/4/2020	0,7000	0,72%	0,6700	0,7000	0,6700	95.326	64.981,50
23/4/2020	0,6950	5,30%	0,6530	0,6950	0,6500	98.593	65.883,11
22/4/2020	0,6600	-0,75%	0,6580	0,6790	0,6500	66.017	43.460,66
21/4/2020	0,6650	-3,76%	0,6910	0,6910	0,6530	45.040	30.036,45
16/4/2020	0,6910	3,13%	0,7000	0,7000	0,6750	33.258	22.779,71
15/4/2020	0,6700	-1,90%	0,6610	0,6990	0,6600	61.602	41.987,35
14/4/2020	0,6830	9,46%	0,6400	0,6830	0,6240	111.570	72.543,48
09/4/2020	0,6240	2,30%	0,6340	0,6390	0,6010	92.327	57.020,20
08/4/2020	0,6100	-1,61%	0,6150	0,6290	0,6010	135.925	83.586,20
07/4/2020	0,6200	1,64%	0,6200	0,6470	0,6100	231.257	146.085,10
06/4/2020	0,6100	4,63%	0,6050	0,6130	0,5760	134.665	80.010,73
03/4/2020	0,5830	-0,34%	0,5700	0,5900	0,5600	77.636	44.242,14
02/4/2020	0,5850	-3,62%	0,6100	0,6100	0,5610	86.704	51.376,16
01/4/2020	0,6070	-3,19%	0,6270	0,6270	0,5930	47.063	28.315,73
31/3/2020	0,6270	1,95%	0,6090	0,6680	0,6090	89.067	56.521,89
30/3/2020	0,6150	-2,23%	0,6290	0,6290	0,6070	62.386	38.628,62
27/3/2020	0,6290	-0,47%	0,6340	0,6350	0,6160	73.543	45.996,73
26/3/2020	0,6320	1,94%	0,6000	0,6320	0,5910	150.922	92.073,60
24/3/2020	0,6200	13,76%	0,5600	0,6200	0,5520	142.903	81.785,54
23/3/2020	0,5450	-19,97%	0,6700	0,6800	0,5450	104.889	58.448,01
20/3/2020	0,6810	0,15%	0,7000	0,7480	0,6700	150.274	106.634,46
19/3/2020	0,6800	3,03%	0,6850	0,6850	0,6280	102.552	66.957,48
18/3/2020	0,6600	11,11%	0,5940	0,6600	0,5600	115.995	67.169,55
17/3/2020	0,5940	1,02%	0,5880	0,6000	0,5560	135.885	77.624,52
16/3/2020	0,5880	-2,00%	0,5550	0,5900	0,5300	98.832	55.232,92
13/3/2020	0,6000	5,26%	0,5700	0,6000	0,5700	210.424	123.015,91
12/3/2020	0,5700	-10,94%	0,6000	0,6000	0,5300	192.974	107.764,63
11/3/2020	0,6400	1,59%	0,6040	0,6580	0,6040	212.060	132.927,38
10/3/2020	0,6300	9,00%	0,6190	0,6580	0,6000	469.548	295.405,62
09/3/2020	0,5780	-29,94%	0,7050	0,7500	0,5780	219.889	138.502,44
06/3/2020	0,8250	-8,13%	0,8250	0,8250	0,8250		101.878,22
05/3/2020	0,8980	-4,87%	0,9350	0,9350	0,8310	76.169	67.844,74
04/3/2020	0,9440	-1,15%	0,9550	0,9550	0,9200	76.279	71.364,61
03/3/2020	0,9550	6,11%	0,9300	0,9880	0,9300	51.911	48.916,26
28/2/2020	0,9000	-4,96%	0,9470	0,9470	0,8610	123.761	111.051,36
27/2/2020	0,9470	-7,88%	0,9950	1,0200	0,9200	177.381	172.110,13
26/2/2020	1,0280	8,90%	0,9440	1,0300	0,8860	333.002	308.533,35
25/2/2020	0,9440	2,83%	0,9050	0,9800	0,9050	106.127	99.115,38
24/2/2020	0,9180	-8,20%	0,9540	0,9560	0,8900	294.658	268.890,87
21/2/2020	1,0000	-1,77%	1,0400	1,0400	0,9910	130.076	130.310,44
20/2/2020	1,0180	-1,17%	1,0200	1,0200	1,0040	89.674	90.898,09
19/2/2020	1,0300	2,59%	1,0040	1,0340	1,0040	162.445	164.644,52
18/2/2020	1,0040	-3,46%	1,0360	1,0360	0,9960	213.113	216.239,58
17/2/2020	1,0400	0,97%	1,0280	1,0400	1,0280	72.359	75.020,07
14/2/2020	1,0300	-1,90%	1,0480	1,0600	1,0300	154.020	159.791,01
13/2/2020	1,0500	0,19%	1,0480	1,0500	1,0240	89.364	92.420,22
12/2/2020	1,0480	-1,13%	1,0600	1,0600	1,0400	122.959	128.747,55
11/2/2020	1,0600	1,34%	1,0600	1,0680	1,0460	84.593	88.960,07
10/2/2020	1,0460	-1,51%	1,0760	1,0760	1,0300	159.858	166.602,89
07/2/2020	1,0620	-2,21%	1,0800	1,0820	1,0600	79.805	85.524,06
06/2/2020	1,0860	-0,37%	1,0960	1,0960	1,0780	101.521	110.143,60
05/2/2020	1,0900	0,93%	1,0880	1,1000	1,0840	134.007	146.126,47
04/2/2020	1,0800	-0,37%	1,0860	1,0940	1,0720	100.854	109.121,11
03/2/2020	1,0840	-2,34%	1,1100	1,1100	1,0720	117.924	128.107,85
31/1/2020	1,1100	-2,29%	1,1360	1,1360	1,0900	113.839	126.414,00
30/1/2020	1,1360	-2,07%	1,1560	1,1600	1,1260	116.287	132.977,83
29/1/2020	1,1600	0,17%	1,1620	1,1640	1,1500	83.057	96.108,40
28/1/2020	1,1580	-0,52%	1,1660	1,1660	1,1580	69.524	80.742,30
27/1/2020	1,1640	-0,17%	1,1620	1,1720	1,1540	112.401	130.468,20
24/1/2020	1,1660	0,00%	1,1600	1,1780	1,1600	95.645	111.498,16
23/1/2020	1,1660	0,34%	1,1800	1,1800	1,1520	162.600	188.860,59
22/1/2020	1,1620	-0,68%	1,1700	1,1700	1,1560	138.302	160.738,56
21/1/2020	1,1700	-1,02%	1,1820	1,1820	1,1620	154.550	181.028,33
20/1/2020	1,1820	-1,50%	1,1960	1,1980	1,1800	148.589	176.179,82
17/1/2020	1,2000	0,17%	1,1960	1,2000	1,1800	179.967	213.443,34
16/1/2020	1,1980	0,34%	1,1900	1,2000	1,1800	195.849	233.258,09
15/1/2020	1,1940	-0,17%	1,1780	1,1980	1,1700	49.316	58.529,98
14/1/2020	1,1960	0,17%	1,1940	1,2060	1,1760	151.240	179.638,34
13/1/2020	1,1940	1,36%	1,1720	1,1940	1,1600	282.491	329.017,94
10/1/2020	1,1780	3,51%	1,1380	1,1900	1,1300	130.646	149.082,74
09/1/2020	1,1380	-0,52%	1,1440	1,1560	1,1240	161.191	184.110,78
08/1/2020	1,1440	-2,05%	1,1680	1,1680	1,1440	179.673	206.593,78
07/1/2020	1,1680	1,92%	1,1560	1,1680	1,1460	158.838	182.722,65
03/1/2020	1,1460	-1,04%	1,1500	1,1560	1,1460	81.075	93.120,88
02/1/2020	1,1580	-0,34%	1,1580	1,1680	1,1440	151.637	175.503,65
31/12/2019	1,1620	0,17%	1,1580	1,1640	1,1520	33.845	39.142,12
30/12/2019	1,1600	-0,51%	1,1780	1,1780	1,1520	92.456	107.226,88
27/12/2019	1,1660	0,52%	1,1600	1,1780	1,1600	53.139	61.834,07
23/12/2019	1,1600	3,57%	1,1200	1,1660	1,1060	121.018	139.136,55
20/12/2019	1,1200	-0,71%	1,1180	1,1320	1,1000	205.979	229.419,88
19/12/2019	1,1280	-1,05%	1,1360	1,1460	1,1240	97.975	111.210,44
18/12/2019	1,1400	-2,40%	1,0800	1,1700	1,0800	88.159	99.732,47
17/12/2019	1,1680	1,92%	1,1500	1,1760	1,1400	101.871	116.892,74
16/12/2019	1,1460	2,69%	1,1300	1,1480	1,1040	143.192	161.148,00
13/12/2019	1,1160	1,45%	1,0980	1,1300	1,0900	89.954	99.208,02
12/12/2019	1,1000	-0,36%	1,1040	1,1040	1,0900	64.406	70.547,87
11/12/2019	1,1040	2,22%	1,0800	1,1080	1,0800	87.635	95.650,82
10/12/2019	1,0800	-1,82%	1,0920	1,1000	1,0800	103.988	113.323,02
09/12/2019	1,1000	-0,72%	1,1020	1,1060	1,0820	97.719	107.148,15
06/12/2019	1,1080	1,09%	1,0940	1,1100	1,0900	137.840	151.932,20
05/12/2019	1,0960	2,43%	1,0700	1,0960	1,0640	151.707	163.609,97
04/12/2019	1,0700	0,94%	1,0600	1,0880	1,0540	151.405	162.283,91
03/12/2019	1,0600	1,15%	1,0440	1,0600	1,0440	156.486	164.388,92
02/12/2019	1,0480	-0,19%	1,0500	1,0500	1,0460	232.322	243.567,35
29/11/2019	1,0500	0,77%	1,0500	1,0580	1,0420	213.613	224.197,95
28/11/2019	1,0420	2,16%	1,0300	1,0420	1,0200	266.725	274.088,89
27/11/2019	1,0200	-1,16%	1,0320	1,0380	1,0180	126.621	129.999,48
26/11/2019	1,0320	-1,53%	1,0580	1,0580	1,0300	99.163	102.943,17
25/11/2019	1,0480	-0,19%	1,0600	1,0600	1,0400	115.860	121.543,35
22/11/2019	1,0500	0,19%	1,0480	1,0520	1,0400	83.880	87.953,57
21/11/2019	1,0480	-2,42%	1,0800	1,0800	1,0440	140.778	149.146,96
20/11/2019	1,0740	2,87%	1,0340	1,0740	1,0300	173.104	180.889,81
19/11/2019	1,0440	0,38%	1,0260	1,0480	1,0200	79.947	82.386,16
18/11/2019	1,0400	0,19%	0,9900	1,0420	0,9900	112.290	115.313,11
15/11/2019	1,0380	-0,19%	1,0500	1,0620	1,0260	197.585	206.983,28
14/11/2019	1,0400	0,19%	1,0300	1,0640	1,0300	164.870	172.543,63
13/11/2019	1,0380	0,19%	1,0300	1,0460	1,0220	85.555	88.153,49
12/11/2019	1,0360	2,57%	0,9900	1,0500	0,9750	138.235	139.617,56
11/11/2019	1,0100	-1,37%	1,0180	1,0220	0,9860	96.715	97.271,39
08/11/2019	1,0240	-0,19%	1,0260	1,0260	1,0000	76.363	77.491,43
07/11/2019	1,0260	-0,39%	1,0200	1,0500	1,0100	90.891	92.811,03
06/11/2019	1,0300	0,98%	1,0040	1,0300	0,9940	96.591	97.688,68
05/11/2019	1,0200	-1,73%	1,0380	1,0380	1,0040	75.709	77.255,03
04/11/2019	1,0380	-0,57%	1,0440	1,0440	1,0360	66.873	69.579,87
01/11/2019	1,0440	1,56%	1,0300	1,0800	1,0300	83.073	86.864,43
31/10/2019	1,0280	0,00%	1,0220	1,0360	1,0220	106.702	109.721,43

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%