Συνεχης ενημερωση

ΙΚΤΙΝΟΣ ΕΛΛΑΣ Α.Ε. (ΙΚΤΙΝ)

0,4245 €

-0,0055 (-1,28%)

Άνοιγμα 0,4345
Υψηλό 0,4345
Χαμηλό 0,4200

Όγκος 109.562
Τζίρος 46.351 €
Πράξεις 157

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-0,58%	1,0220	1,0360	1,0220	106.702	109.721,43
30/10/2019	1,0340	-0,58%	1,0360	1,0380	1,0240	66.586	68.847,19
29/10/2019	1,0400	-0,19%	1,0400	1,0460	1,0340	71.966	74.743,81
25/10/2019	1,0420	0,58%	1,0400	1,0440	1,0300	158.209	163.714,75
24/10/2019	1,0360	1,57%	1,0220	1,0400	1,0100	57.734	58.988,62
23/10/2019	1,0200	-1,73%	1,0300	1,0360	1,0200	88.012	90.823,17
22/10/2019	1,0380	-1,14%	1,0440	1,0480	1,0360	90.016	93.760,95
21/10/2019	1,0500	1,55%	1,0340	1,0600	1,0340	169.907	176.890,24
18/10/2019	1,0340	-0,77%	1,0400	1,0400	1,0260	85.220	87.960,10
17/10/2019	1,0420	0,19%	1,0460	1,0460	1,0200	91.672	94.854,09
16/10/2019	1,0400	6,34%	0,9780	1,0460	0,9780	188.921	189.741,64
15/10/2019	0,9780	1,88%	0,9600	0,9780	0,9530	110.259	106.100,49
14/10/2019	0,9600	3,23%	0,9300	0,9600	0,9250	93.995	87.928,78
11/10/2019	0,9300	1,75%	0,9050	0,9300	0,9050	139.099	126.905,39
10/10/2019	0,9140	1,33%	0,9040	0,9180	0,8810	95.540	85.515,91
09/10/2019	0,9020	-0,33%	0,9000	0,9200	0,8890	153.313	137.603,11
08/10/2019	0,9050	-3,83%	0,9480	0,9480	0,8900	116.394	107.264,53
07/10/2019	0,9410	0,53%	0,9450	0,9470	0,9220	130.001	121.605,36
04/10/2019	0,9360	-6,12%	0,9960	1,0000	0,9170	318.131	298.481,42
03/10/2019	0,9970	-1,48%	1,0160	1,0160	0,9730	135.685	135.836,82
02/10/2019	1,0120	-3,07%	1,0400	1,0460	1,0000	151.527	153.478,63
01/10/2019	1,0440	-0,57%	1,0400	1,0440	1,0160	78.851	81.010,61
30/9/2019	1,0500	-1,13%	1,0580	1,0780	1,0320	143.589	150.578,67
27/9/2019	1,0620	-1,48%	1,0780	1,0820	1,0500	93.587	99.182,91
26/9/2019	1,0780	1,13%	1,0520	1,0780	1,0440	110.586	116.553,93
25/9/2019	1,0660	-1,30%	1,0800	1,0840	1,0500	108.970	116.240,53
24/9/2019	1,0800	1,89%	1,0600	1,0820	1,0600	194.018	207.720,26
23/9/2019	1,0600	2,12%	1,0400	1,0600	1,0360	244.010	255.894,91
20/9/2019	1,0380	2,77%	1,0240	1,0640	1,0240	606.876	633.141,68
19/9/2019	1,0100	3,59%	0,9870	1,0160	0,9870	203.511	204.345,34
18/9/2019	0,9750	0,83%	0,9750	0,9890	0,9710	113.926	111.300,35
17/9/2019	0,9670	0,00%	0,9670	0,9890	0,9620	93.980	91.411,08
16/9/2019	0,9670	3,09%	0,9400	0,9670	0,9380	186.583	176.974,33
13/9/2019	0,9380	-3,70%	0,9420	0,9420	0,8900	547.167	500.233,56
12/9/2019	0,9740	-2,79%	1,0020	1,0100	0,9730	130.774	129.968,63
11/9/2019	1,0020	0,00%	1,0120	1,0260	1,0000	115.351	116.191,47
10/9/2019	1,0020	-0,99%	1,0160	1,0260	1,0020	181.143	184.061,80
09/9/2019	1,0120	0,20%	1,0100	1,0240	0,9940	174.985	175.997,60
06/9/2019	1,0100	-1,17%	1,0340	1,0340	0,9960	153.579	155.412,80
05/9/2019	1,0220	-0,78%	1,0380	1,0400	1,0220	159.787	164.377,95
04/9/2019	1,0300	-0,19%	1,0400	1,0400	1,0180	173.824	178.583,20
03/9/2019	1,0320	-2,64%	1,0460	1,0500	1,0300	130.275	135.007,44
02/9/2019	1,0600	-1,85%	1,0880	1,0880	1,0500	100.030	107.010,57
30/8/2019	1,0800	1,69%	1,0700	1,1000	1,0700	174.963	190.116,13
29/8/2019	1,0620	3,11%	1,0340	1,0780	1,0200	218.445	227.620,75
28/8/2019	1,0300	0,00%	1,0320	1,0500	1,0200	118.531	122.249,82
27/8/2019	1,0300	-2,28%	1,0600	1,0600	1,0240	188.252	194.709,26
26/8/2019	1,0540	-2,59%	1,0560	1,0740	1,0400	127.985	134.700,94
23/8/2019	1,0820	2,85%	1,0720	1,1100	1,0720	209.897	228.637,43
22/8/2019	1,0520	-0,38%	1,0660	1,0700	1,0440	60.264	63.559,45
21/8/2019	1,0560	-0,56%	1,0520	1,0740	1,0440	53.421	56.668,31
20/8/2019	1,0620	-1,48%	1,0980	1,1000	1,0500	49.131	52.809,79
19/8/2019	1,0780	4,05%	1,0320	1,1080	1,0320	81.696	87.456,86
16/8/2019	1,0360	-0,38%	1,0200	1,0620	1,0200	69.241	71.827,95
14/8/2019	1,0400	-4,24%	1,0900	1,0920	1,0300	68.544	73.341,49
13/8/2019	1,0860	2,45%	1,0600	1,0900	0,9700	228.636	236.583,88
12/8/2019	1,0600	-10,17%	1,1840	1,1960	1,0600	202.295	226.323,46
09/8/2019	1,1800	-1,50%	1,1980	1,2000	1,1560	152.590	179.071,44
08/8/2019	1,1980	-1,80%	1,2200	1,2200	1,1820	119.118	142.492,40
07/8/2019	1,2200	-0,81%	1,2460	1,2560	1,2200	112.066	138.742,85
06/8/2019	1,2300	-2,38%	1,2680	1,2760	1,2300	63.430	79.322,09
05/8/2019	1,2600	1,61%	1,2800	1,2960	1,2600	177.541	226.734,85
02/8/2019	1,2400	-0,80%	1,2500	1,2580	1,2290	260.936	324.994,28
01/8/2019	1,2500	2,21%	1,2200	1,2680	1,2200	444.880	555.242,57
31/7/2019	1,2230	-0,16%	1,2180	1,2290	1,2140	112.860	137.683,89
30/7/2019	1,2250	0,00%	1,2250	1,2370	1,2140	99.736	121.831,20
29/7/2019	1,2250	-0,41%	1,2200	1,2350	1,2060	136.476	167.075,53
26/7/2019	1,2300	0,90%	1,2200	1,2420	1,1950	309.616	374.278,68
25/7/2019	1,2190	-0,97%	1,2330	1,2370	1,2190	132.720	163.238,50
24/7/2019	1,2310	-0,49%	1,2360	1,2370	1,2280	103.332	127.562,90
23/7/2019	1,2370	-0,56%	1,2340	1,2500	1,2260	123.524	153.429,28
22/7/2019	1,2440	-0,40%	1,2530	1,2530	1,2390	98.548	122.873,71
19/7/2019	1,2490	-0,48%	1,2550	1,2550	1,2490	67.956	85.081,29
18/7/2019	1,2550	0,00%	1,2480	1,2580	1,2480	83.164	104.139,19
17/7/2019	1,2550	0,48%	1,2650	1,2730	1,2480	130.580	164.105,67
16/7/2019	1,2490	-0,48%	1,2550	1,2550	1,2420	67.036	83.733,05
15/7/2019	1,2550	0,16%	1,2530	1,2650	1,2450	135.448	169.630,42
12/7/2019	1,2530	-0,95%	1,2580	1,2600	1,2400	210.204	263.324,73
11/7/2019	1,2650	-0,78%	1,2800	1,2950	1,2580	127.548	162.572,67
10/7/2019	1,2750	-0,39%	1,2630	1,2850	1,2630	206.460	263.343,17
09/7/2019	1,2800	-4,69%	1,3430	1,3430	1,2780	132.132	173.957,21
08/7/2019	1,3430	-1,40%	1,3550	1,3670	1,3200	229.672	309.699,50
05/7/2019	1,3620	0,37%	1,3570	1,3730	1,3500	157.708	214.126,20
04/7/2019	1,3570	0,89%	1,3600	1,3620	1,3500	146.584	199.114,77
03/7/2019	1,3450	0,00%	1,3500	1,3750	1,3300	346.232	467.001,14
02/7/2019	1,3450	-0,15%	1,3470	1,3650	1,3350	136.424	183.229,83
01/7/2019	1,3470	1,43%	1,3250	1,3500	1,3250	109.160	146.112,99
28/6/2019	1,3280	1,37%	1,3100	1,3280	1,3050	135.836	178.602,62
27/6/2019	1,3100	1,39%	1,2920	1,3130	1,2850	127.408	165.037,12
26/6/2019	1,2920	1,73%	1,2680	1,2950	1,2680	181.496	232.692,54
25/6/2019	1,2700	-0,24%	1,2780	1,2780	1,2550	105.404	133.490,24
24/6/2019	1,2730	2,99%	1,2370	1,2730	1,2370	199.308	250.091,19
21/6/2019	1,2360	-1,12%	1,2450	1,2500	1,2280	94.412	116.998,73
20/6/2019	1,2500	-1,81%	1,2580	1,2680	1,2370	74.020	92.530,96
19/6/2019	1,2730	-0,39%	1,2800	1,2800	1,2530	76.672	97.102,81
18/6/2019	1,2780	0,00%	1,2970	1,2970	1,2630	96.144	122.382,29
14/6/2019	1,2780	0,63%	1,2900	1,2900	1,2630	97.892	124.803,61
13/6/2019	1,2700	-0,63%	1,2750	1,2950	1,2700	95.500	122.482,87
12/6/2019	1,2780	-1,31%	1,2800	1,2920	1,2700	181.688	231.954,62
11/6/2019	1,2950	0,00%	1,2950	1,3000	1,2730	83.272	107.054,41
10/6/2019	1,2950	2,53%	1,2630	1,2950	1,2600	160.932	205.851,42
07/6/2019	1,2630	3,10%	1,2370	1,2630	1,2200	238.616	292.812,72
06/6/2019	1,2250	0,00%	1,2250	1,2390	1,2150	261.448	320.406,22
05/6/2019	1,2250	-0,41%	1,2370	1,2730	1,2200	166.060	204.938,98
04/6/2019	1,2300	0,41%	1,2250	1,2800	1,2150	716.184	882.555,72
03/6/2019	1,2250	1,07%	1,2140	1,2250	1,1900	182.864	221.369,42
31/5/2019	1,2120	-2,57%	1,2440	1,2440	1,2010	119.144	145.558,91
30/5/2019	1,2440	0,40%	1,2440	1,2630	1,2440	210.408	263.304,52
29/5/2019	1,2390	-1,90%	1,2630	1,2650	1,2390	96.352	120.549,58
28/5/2019	1,2630	0,64%	1,2650	1,2650	1,2500	224.560	283.228,71
27/5/2019	1,2550	1,54%	1,2490	1,3350	1,2490	182.136	231.266,34
24/5/2019	1,2360	0,08%	1,2300	1,2490	1,2280	58.096	71.789,69
23/5/2019	1,2350	-0,08%	1,2420	1,2420	1,2190	52.108	64.126,33
22/5/2019	1,2360	0,00%	1,2280	1,2500	1,2280	49.460	61.244,70
21/5/2019	1,2360	0,16%	1,2340	1,2370	1,2330	56.592	69.901,53
20/5/2019	1,2340	-0,88%	1,2370	1,2480	1,2280	41.672	51.635,92
17/5/2019	1,2450	-0,40%	1,2260	1,2500	1,2260	56.096	69.604,82
16/5/2019	1,2500	0,00%	1,2310	1,2500	1,2180	246.932	305.751,57
15/5/2019	1,2500	0,00%	1,2480	1,2500	1,2450	238.156	297.232,51
14/5/2019	1,2500	0,00%	1,2410	1,2500	1,2390	161.580	201.364,28
13/5/2019	1,2500	0,00%	1,2530	1,2600	1,2230	112.252	140.120,36
10/5/2019	1,2500	-0,40%	1,2600	1,2680	1,2500	85.052	106.885,15
09/5/2019	1,2550	-2,33%	1,2820	1,2970	1,2250	126.604	158.357,60
08/5/2019	1,2850	-0,93%	1,2800	1,3000	1,2600	150.236	192.205,72
07/5/2019	1,2970	-0,23%	1,3050	1,3080	1,2900	114.860	148.963,04
06/5/2019	1,3000	-2,26%	1,3300	1,3300	1,2650	226.888	293.601,11
03/5/2019	1,3300	0,00%	1,3280	1,3380	1,3150	128.172	169.696,75
02/5/2019	1,3300	0,38%	1,3280	1,3380	1,3250	95.372	126.752,60
30/4/2019	1,3250	-0,97%	1,3380	1,3380	1,3150	32.337	171.094,00
25/4/2019	1,3380	0,22%	1,3350	1,3450	1,3000	24.187	128.848,00
24/4/2019	1,3350	-3,26%	1,3750	1,3850	1,3080	86.689	466.012,00
23/4/2019	1,3800	0,36%	1,3750	1,3980	1,3700	145.226	804.105,00
18/4/2019	1,3750	1,10%	1,3550	1,3750	1,3450	42.469	230.914,00
17/4/2019	1,3600	-0,95%	1,3700	1,3750	1,3550	35.098	190.931,00
16/4/2019	1,3730	0,59%	1,3650	1,3750	1,3450	57.464	312.930,00
15/4/2019	1,3650	4,60%	1,3050	1,3650	1,3050	41.929	225.197,00
12/4/2019	1,3050	1,95%	1,3000	1,3100	1,2830	52.587	272.992,00
11/4/2019	1,2800	1,59%	1,2600	1,3080	1,2380	120.669	609.416,00
10/4/2019	1,2600	1,53%	1,2500	1,2730	1,2450	20.578	103.343,00
09/4/2019	1,2410	-0,72%	1,2580	1,2580	1,2410	20.622	103.005,00
08/4/2019	1,2500	-1,03%	1,2550	1,2650	1,2500	34.829	174.590,00
05/4/2019	1,2630	0,80%	1,2500	1,2650	1,2500	26.644	134.108,00
04/4/2019	1,2530	-0,95%	1,2550	1,2650	1,2500	25.099	125.821,00
03/4/2019	1,2650	1,20%	1,2500	1,2680	1,2480	15.501	78.020,00
02/4/2019	1,2500	-1,03%	1,2600	1,2730	1,2480	32.594	163.810,00
01/4/2019	1,2630	-0,94%	1,2750	1,3050	1,2500	36.128	184.700,00
29/3/2019	1,2750	-1,16%	1,2900	1,2950	1,2750	10.604	54.367,00
28/3/2019	1,2900	2,38%	1,2600	1,2950	1,2600	34.066	172.944,00
27/3/2019	1,2600	1,37%	1,2430	1,2900	1,2430	82.170	415.731,00
26/3/2019	1,2430	2,73%	1,2180	1,2450	1,2130	26.186	129.007,00
22/3/2019	1,2100	3,15%	1,1730	1,2250	1,1700	19.710	94.000,00
21/3/2019	1,1730	-0,17%	1,1850	1,2000	1,1600	16.218	76.274,00
20/3/2019	1,1750	-0,68%	1,1830	1,1830	1,1650	8.144	38.231,00
19/3/2019	1,1830	-0,17%	1,1780	1,1880	1,1630	10.522	49.350,00
18/3/2019	1,1850	0,85%	1,1930	1,2000	1,1650	12.139	57.394,00
15/3/2019	1,1750	-1,09%	1,1880	1,1880	1,1630	6.462	30.371,00
14/3/2019	1,1880	0,25%	1,1930	1,2100	1,1750	11.373	54.178,00
13/3/2019	1,1850	1,46%	1,1600	1,1930	1,1600	10.149	47.912,00
12/3/2019	1,1680	-1,02%	1,1600	1,1930	1,1530	10.263	47.936,00
08/3/2019	1,1800	-0,84%	1,2000	1,2000	1,1500	8.863	41.124,00
07/3/2019	1,1900	-0,42%	1,2080	1,2080	1,1580	8.785	41.502,00
06/3/2019	1,1950	-0,42%	1,2000	1,2050	1,1750	6.228	29.628,00
05/3/2019	1,2000	-2,04%	1,2200	1,2430	1,1950	6.766	32.850,00
04/3/2019	1,2250	0,16%	1,2150	1,2430	1,1950	6.835	32.991,00
01/3/2019	1,2230	-0,57%	1,2300	1,2300	1,1930	7.758	37.648,00
28/2/2019	1,2300	-1,60%	1,2430	1,2600	1,2250	6.252	30.872,00
27/2/2019	1,2500	-0,79%	1,2550	1,2600	1,2430	1.640	8.205,00
26/2/2019	1,2600	-3,45%	1,3000	1,3000	1,2500	13.179	66.318,00
25/2/2019	1,3050	0,00%	1,2950	1,3300	1,2750	27.750	143.597,00
22/2/2019	1,3050	1,16%	1,2900	1,3050	1,2550	4.009	20.603,00
21/2/2019	1,2900	5,31%	1,2700	1,3050	1,2500	80.777	422.149,00
20/2/2019	1,2250	2,25%	1,1800	1,2750	1,1800	11.251	55.117,00
19/2/2019	1,1980	2,83%	1,1630	1,2250	1,1630	1.905	9.082,00
18/2/2019	1,1650	-0,85%	1,1750	1,1980	1,1600	7.618	35.955,00
15/2/2019	1,1750	0,00%	1,1750	1,1750	1,1720	19.080	22.400,00
14/2/2019	1,1750	-0,25%	1,1550	1,1750	1,1250	1.322.404	1.549.660,33
13/2/2019	1,1780	1,55%	1,1600	1,1930	1,1480	15.771	73.051,00
12/2/2019	1,1600	-0,68%	1,1680	1,1700	1,1600	2.542	11.834,00
11/2/2019	1,1680	-2,10%	1,1800	1,1980	1,1680	11.612	13.629,68
08/2/2019	1,1930	0,42%	1,1880	1,1980	1,1880	5.148	6.129,15
07/2/2019	1,1880	0,25%	1,1750	1,1930	1,1580	16.464	19.341,73
06/2/2019	1,1850	-1,09%	1,1980	1,2000	1,1750	8.716	10.404,84
05/2/2019	1,1980	0,25%	1,2000	1,2030	1,1770	2.800	3.340,41
04/2/2019	1,1950	0,17%	1,1850	1,2070	1,1850	10.120	12.130,48
01/2/2019	1,1930	-2,61%	1,2250	1,2250	1,1850	17.564	20.925,56
31/1/2019	1,2250	-1,21%	1,2400	1,2600	1,2230	4.940	6.151,04
30/1/2019	1,2400	4,20%	1,2030	1,2400	1,1800	15.136	18.247,44
29/1/2019	1,1900	2,59%	1,1850	1,2150	1,1630	9.392	11.123,03
28/1/2019	1,1600	-4,53%	1,2070	1,2250	1,1600	15.628	18.583,50
25/1/2019	1,2150	3,40%	1,2000	1,2150	1,1980	5.200	6.267,74
24/1/2019	1,1750	-0,17%	1,1830	1,2400	1,1500	40.776	48.059,73
23/1/2019	1,1770	-3,52%	1,1850	1,2120	1,1770	44.728	53.059,05
22/1/2019	1,2200	-2,79%	1,2600	1,2600	1,2100	28.380	34.682,76
21/1/2019	1,2550	-1,95%	1,2650	1,2750	1,2230	6.104	7.698,00
18/1/2019	1,2800	2,40%	1,2300	1,2800	1,2200	19.088	23.888,10
17/1/2019	1,2500	2,04%	1,2350	1,2500	1,1830	18.644	22.622,28
16/1/2019	1,2250	2,94%	1,1900	1,2500	1,1650	14.140	17.177,63
15/1/2019	1,1900	1,71%	1,1750	1,2100	1,1630	13.300	15.756,81
14/1/2019	1,1700	-0,43%	1,1630	1,1720	1,1500	3.492	4.070,56
11/1/2019	1,1750	0,26%	1,1230	1,1930	1,1230	11.008	12.792,27
10/1/2019	1,1720	1,91%	1,1450	1,1720	1,1230	8.644	9.974,29
09/1/2019	1,1500	1,05%	1,1050	1,1680	1,1050	29.184	33.202,35
08/1/2019	1,1380	1,61%	1,1300	1,1420	1,0920	8.840	9.945,69
07/1/2019	1,1200	3,04%	1,1450	1,1580	1,0900	5.180	5.720,86
04/1/2019	1,0870	-2,95%	1,1250	1,1250	1,0870	1.532	1.669,34
03/1/2019	1,1200	4,48%	1,0700	1,1200	1,0500	32.300	34.572,47
02/1/2019	1,0720	-6,38%	1,1450	1,1450	1,0700	12.892	13.988,15
31/12/2018	1,1450	2,69%	1,1200	1,1450	1,1200	300	1.367,00
28/12/2018	1,1150	1,36%	1,0850	1,1250	1,0600	9.433	40.876,00
27/12/2018	1,1000	-9,32%	1,1750	1,1880	1,1000	10.575	47.854,00
21/12/2018	1,2130	16,86%	1,0380	1,2130	1,0380	44.759	196.877,00
20/12/2018	1,0380	1,47%	1,0200	1,0380	1,0180	18.930	77.734,00
19/12/2018	1,0230	-0,20%	1,0230	1,0500	1,0130	30.070	122.893,00
18/12/2018	1,0250	-4,92%	1,0630	1,0780	1,0000	75.503	309.318,00
17/12/2018	1,0780	-1,10%	1,0880	1,0880	1,0700	27.041	116.520,00
14/12/2018	1,0900	-2,94%	1,1250	1,1250	1,0250	20.338	86.941,00
13/12/2018	1,1230	-2,18%	1,1300	1,1400	1,1100	2.477	11.110,00
12/12/2018	1,1480	0,26%	1,1780	1,1800	1,1180	23.097	104.240,00
11/12/2018	1,1450	-4,58%	1,1750	1,1930	1,1450	12.072	55.888,00
10/12/2018	1,2000	-1,64%	1,1780	1,2150	1,1750	1.347	6.362,00
07/12/2018	1,2200	1,24%	1,2230	1,2500	1,2050	619	3.033,00
06/12/2018	1,2050	0,84%	1,1630	1,2050	1,1630	2.155	10.187,00
05/12/2018	1,1950	-0,83%	1,2100	1,2100	1,1950	103	494,00
04/12/2018	1,2050	0,00%	1,1700	1,2200	1,1700	3.972	19.017,00
03/12/2018	1,2050	2,55%	1,1780	1,2130	1,1750	21.908	104.820,00
30/11/2018	1,1750	1,73%	1,1530	1,1750	1,1380	9.640	44.568,00
29/11/2018	1,1550	1,49%	1,1380	1,1580	1,1250	14.922	67.853,00
28/11/2018	1,1380	-0,18%	1,1000	1,1380	1,0830	20.546	91.632,00
27/11/2018	1,1400	-2,40%	1,1730	1,1900	1,1200	4.113	18.930,00
26/11/2018	1,1680	-0,17%	1,1750	1,1750	1,1330	2.249	10.454,00
23/11/2018	1,1700	-0,68%	1,1630	1,1800	1,1630	2.650	12.383,00
22/11/2018	1,1780	0,26%	1,1750	1,1780	1,1500	5.470	25.521,00
21/11/2018	1,1750	-1,26%	1,1900	1,2250	1,1630	4.392	20.710,00
20/11/2018	1,1900	-0,83%	1,2000	1,2000	1,1650	1.907	9.050,00
19/11/2018	1,2000	-3,61%	1,2450	1,2450	1,1830	2.571	12.393,00
16/11/2018	1,2450	-3,11%	1,2800	1,2950	1,2400	8.917	44.769,00
15/11/2018	1,2850	-0,77%	1,2750	1,2950	1,2500	3.800	19.268,00
14/11/2018	1,2950	-1,89%	1,3200	1,3350	1,2800	3.715	19.261,00
13/11/2018	1,3200	1,93%	1,2900	1,3450	1,2900	17.557	92.144,00
12/11/2018	1,2950	1,57%	1,2750	1,3250	1,2750	3.115	16.152,00
09/11/2018	1,2750	7,32%	1,1830	1,2800	1,1830	8.290	41.772,00
08/11/2018	1,1880	-2,86%	1,2200	1,2480	1,1880	7.349	35.397,00
07/11/2018	1,2230	4,09%	1,1900	1,2330	1,1750	28.275	134.950,00
06/11/2018	1,1750	-7,11%	1,2650	1,2750	1,1750	31.657	153.565,00
05/11/2018	1,2650	-2,69%	1,3050	1,3200	1,2550	1.562	7.946,00
02/11/2018	1,3000	0,00%	1,2800	1,3050	1,2500	14.471	74.232,00
01/11/2018	1,3000	-1,89%	1,3200	1,3200	1,2600	1.734	8.990,00
31/10/2018	1,3250	1,15%	1,3000	1,3300	1,2900	835	4.391,00
30/10/2018	1,3100	2,34%	1,2750	1,3100	1,2500	52.357	262.559,00
29/10/2018	1,2800	-1,92%	1,3000	1,3150	1,2800	2.605	13.408,00
26/10/2018	1,3050	-1,51%	1,3050	1,3300	1,2800	7.429	38.530,00
25/10/2018	1,3250	-3,64%	1,3650	1,3750	1,3100	5.840	31.157,00
24/10/2018	1,3750	2,23%	1,3500	1,3850	1,3300	2.305	12.580,00
23/10/2018	1,3450	0,00%	1,3000	1,3450	1,2800	7.862	41.025,00
22/10/2018	1,3450	-0,37%	1,3600	1,3850	1,3000	7.576	40.321,00
19/10/2018	1,3500	-3,23%	1,4150	1,4200	1,3350	9.275	50.153,00
18/10/2018	1,3950	-2,11%	1,3750	1,4250	1,3650	2.918	16.233,00
17/10/2018	1,4250	-1,04%	1,4450	1,4700	1,4050	5.556	31.941,00
16/10/2018	1,4400	6,67%	1,3500	1,4400	1,3500	22.974	130.309,00
15/10/2018	1,3500	0,00%	1,3100	1,3650	1,3000	6.707	35.476,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	8,7250	3,75 %	0,3150	809.962
ΝΑΥΠ	1,6700	2,77 %	0,0450	10.628
ΓΚΜΕΖΖ	0,4820	2,55 %	0,0120	131.501
ΕΛΙΝ	2,5700	1,98 %	0,0500	25.805
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	0,0085	1.095.975
ΠΕΙΡ	7,8480	1,79 %	0,1380	8.839.417
ΡΕΒΟΙΛ	1,7300	1,76 %	0,0300	214.199
AEM	6,1650	1,65 %	0,1000	51.805
ΦΡΙΓΟ	0,4570	1,56 %	0,0070	54.026
ΝΤΟΤΣΟΦΤ	27,8000	1,46 %	0,4000	33

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΠ	3,7900	-3,81 %	-0,1500	20.653
ΝΑΚΑΣ	3,5400	-3,80 %	-0,1400	211
ΣΑΡ	13,5000	-3,57 %	-0,5000	38.302
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	38.515
ΣΙΔΜΑ	1,9050	-3,05 %	-0,0600	4.788
TREK	3,1600	-2,77 %	-0,0900	2.903
ΠΛΑΚΡ	14,9000	-2,61 %	-0,4000	272
EVR	2,2400	-2,61 %	-0,0600	145.410
ΟΛΥΜΠ	2,4800	-2,36 %	-0,0600	4.668
ΕΛΛΑΚΤΩΡ	1,3600	-2,16 %	-0,0300	360.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,8480	1,79 %	0,1380	68.687.361
ΕΤΕ	14,2850	0,60 %	0,0850	38.852.159
ΑΛΦΑ	3,9900	-0,18 %	-0,0070	35.897.283
ΕΥΡΩΒ	3,7900	-0,47 %	-0,0180	25.152.418
TITC	55,1000	1,29 %	0,7000	14.394.649
ΟΠΑΠ	18,2800	-0,38 %	-0,0700	10.193.183
ΔΕΗ	18,1500	-1,57 %	-0,2900	10.140.834
ΜΠΕΛΑ	27,7000	0,36 %	0,1000	8.078.557
ΟΤΕ	16,8500	-0,18 %	-0,0300	7.681.494
ΕΛΠΕ	8,7250	3,75 %	0,3150	7.092.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	35,90εκ.
ΠΕΙΡ	7,8480	1,79 %	8.839.417	68,69εκ.
ΕΥΡΩΒ	3,7900	-0,47 %	6.644.326	25,15εκ.
ΕΤΕ	14,2850	0,60 %	2.718.467	38,85εκ.
ΙΝΛΟΤ	1,0820	0,00 %	1.835.051	1,97εκ.
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	497,7χιλ.
ΕΛΠΕ	8,7250	3,75 %	809.962	7,09εκ.
ΦΒΜΕΖΖ	0,0714	0,14 %	715.841	50.436
ΔΕΗ	18,1500	-1,57 %	556.915	10,14εκ.
ΟΠΑΠ	18,2800	-0,38 %	555.718	10,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7300	1,76 %	214.199	0,98 %
ΠΕΙΡ	7,8480	1,79 %	8.839.417	0,72 %
DIMAND	11,2000	1,36 %	133.476	0,71 %
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	0,39 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	0,35 %
EIS	1,9940	-0,10 %	54.295	0,35 %
TITC	55,1000	1,29 %	262.463	0,34 %
ΕΤΕ	14,2850	0,60 %	2.718.467	0,30 %
ΕΛΠΕ	8,7250	3,75 %	809.962	0,27 %
ΣΑΝΜΕΖΖ	0,1904	0,11 %	470.872	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,2000	0,00 %	180	9,72 %
TREK	3,1600	-2,77 %	2.903	6,77 %
ΝΤΟΠΛΕΡ	0,8800	0,00 %	18.397	6,25 %
ΝΑΥΠ	1,6700	2,77 %	10.628	6,15 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	6,02 %
ΠΑΙΡ	0,9500	-1,86 %	4.114	5,37 %
ΣΙΔΜΑ	1,9050	-3,05 %	4.788	5,34 %
ΚΕΚΡ	2,0700	-3,27 %	38.515	5,14 %
ΣΕΝΤΡ	0,3610	1,12 %	35.271	5,04 %
ΙΛΥΔΑ	5,2800	-1,49 %	13.611	4,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%