Συνεχης ενημερωση

ΙΝΤΡΑΚΟΜ Α.Ε. (ΙΝΤΚΑ)

3,5600 €

0,0900 (2,59%)

Άνοιγμα 3,4550
Υψηλό 3,5700
Χαμηλό 3,4550

Όγκος 140.730
Τζίρος 498.991 €
Πράξεις 481

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/12/2019	0,8300	4,80%	0,8020	0,8400	0,8000	114.099	93.663,02
17/12/2019	0,7920	0,76%	0,7810	0,8000	0,7710	57.435	45.218,19
16/12/2019	0,7860	-1,13%	0,7880	0,7980	0,7840	26.198	20.632,22
13/12/2019	0,7950	0,76%	0,7870	0,8150	0,7800	97.794	78.066,48
12/12/2019	0,7890	-0,38%	0,7900	0,8080	0,7850	20.985	16.564,28
11/12/2019	0,7920	1,54%	0,7800	0,8050	0,7610	53.919	42.810,72
10/12/2019	0,7800	-0,89%	0,7750	0,7870	0,7600	58.293	45.063,19
09/12/2019	0,7870	-2,96%	0,7910	0,7980	0,7750	76.506	60.040,99
06/12/2019	0,8110	0,75%	0,8060	0,8180	0,7960	53.708	43.433,60
05/12/2019	0,8050	-1,47%	0,8060	0,8190	0,8050	22.612	18.297,51
04/12/2019	0,8170	0,12%	0,8160	0,8250	0,8000	39.879	32.342,59
03/12/2019	0,8160	-1,69%	0,8200	0,8200	0,8000	127.465	103.338,37
02/12/2019	0,8300	-2,92%	0,8550	0,8680	0,8300	100.854	84.780,17
29/11/2019	0,8550	-0,58%	0,8700	0,8700	0,8440	111.651	95.327,59
28/11/2019	0,8600	-0,92%	0,8600	0,8690	0,8590	36.067	31.121,66
27/11/2019	0,8680	-0,23%	0,8760	0,8760	0,8630	18.196	15.772,75
26/11/2019	0,8700	-1,69%	0,8850	0,8850	0,8600	91.118	79.154,87
25/11/2019	0,8850	-0,23%	0,8870	0,8990	0,8750	19.958	17.706,52
22/11/2019	0,8870	0,45%	0,8920	0,8980	0,8780	15.555	13.760,99
21/11/2019	0,8830	0,57%	0,8610	0,8900	0,8610	26.187	23.077,43
20/11/2019	0,8780	-0,23%	0,8720	0,8820	0,8620	63.848	55.759,73
19/11/2019	0,8800	-0,45%	0,8800	0,8890	0,8740	83.655	73.481,29
18/11/2019	0,8840	-1,45%	0,8910	0,9180	0,8720	107.180	96.178,68
15/11/2019	0,8970	-1,97%	0,9260	0,9350	0,8970	68.191	61.817,02
14/11/2019	0,9150	4,45%	0,8700	0,9170	0,8700	83.252	74.810,02
13/11/2019	0,8760	1,27%	0,8650	0,8820	0,8590	48.189	41.798,93
12/11/2019	0,8650	0,82%	0,8450	0,8870	0,8450	41.113	35.682,15
11/11/2019	0,8580	-1,04%	0,8670	0,8700	0,8560	23.273	20.028,66
08/11/2019	0,8670	-0,57%	0,8770	0,8850	0,8630	47.300	41.358,88
07/11/2019	0,8720	-0,34%	0,8800	0,8850	0,8500	146.661	127.197,82
06/11/2019	0,8750	-2,78%	0,8880	0,8920	0,8740	50.547	44.594,59
05/11/2019	0,9000	-2,81%	0,9290	0,9290	0,8860	59.909	53.945,30
04/11/2019	0,9260	-1,59%	0,9540	0,9540	0,9260	59.943	56.016,23
01/11/2019	0,9410	0,11%	0,9550	0,9560	0,9380	61.938	58.541,64
31/10/2019	0,9400	-0,21%	0,9460	0,9500	0,9350	41.345	38.893,81
30/10/2019	0,9420	0,64%	0,9400	0,9430	0,9300	46.360	43.525,20
29/10/2019	0,9360	-1,99%	0,9600	0,9600	0,9360	42.986	40.687,67
25/10/2019	0,9550	0,10%	0,9460	0,9620	0,9400	33.325	31.643,14
24/10/2019	0,9540	-0,42%	0,9580	0,9680	0,9420	68.993	65.934,14
23/10/2019	0,9580	-0,62%	0,9700	0,9700	0,9320	77.897	74.074,32
22/10/2019	0,9640	3,77%	0,9300	0,9750	0,9300	142.279	136.508,75
21/10/2019	0,9290	2,77%	0,9100	0,9320	0,9100	63.137	58.466,22
18/10/2019	0,9040	-1,09%	0,9110	0,9170	0,9040	51.780	47.117,76
17/10/2019	0,9140	-0,54%	0,9190	0,9250	0,9060	44.381	40.525,20
16/10/2019	0,9190	0,44%	0,9020	0,9290	0,9010	46.066	42.352,80
15/10/2019	0,9150	-0,44%	0,9300	0,9350	0,9150	70.915	65.739,23
14/10/2019	0,9190	1,21%	0,9200	0,9330	0,8970	47.431	43.269,49
11/10/2019	0,9080	2,02%	0,8930	0,9100	0,8860	97.052	87.338,57
10/10/2019	0,8900	2,18%	0,8700	0,8960	0,8700	43.978	39.012,19
09/10/2019	0,8710	0,35%	0,8730	0,8900	0,8480	420.443	361.047,56
08/10/2019	0,8680	-2,36%	0,8710	0,8890	0,8620	80.632	70.381,42
07/10/2019	0,8890	0,45%	0,8990	0,9350	0,8810	56.871	50.700,78
04/10/2019	0,8850	0,57%	0,8990	0,8990	0,8680	59.402	52.200,48
03/10/2019	0,8800	-1,46%	0,8840	0,8970	0,8760	52.040	46.033,37
02/10/2019	0,8930	-3,46%	0,9060	0,9100	0,8810	63.243	56.445,01
01/10/2019	0,9250	2,10%	0,9060	0,9330	0,9000	125.950	116.068,61
30/9/2019	0,9060	-5,62%	0,9510	0,9670	0,9050	148.967	138.333,87
27/9/2019	0,9600	-3,52%	0,9950	1,0140	0,9450	211.079	206.007,16
26/9/2019	0,9950	2,05%	0,9750	0,9980	0,9670	31.068	30.639,00
25/9/2019	0,9750	-1,52%	0,9880	0,9900	0,9650	51.995	50.690,20
24/9/2019	0,9900	0,30%	0,9990	1,0000	0,9770	90.425	89.319,19
23/9/2019	0,9870	-0,30%	0,9900	1,0060	0,9780	60.828	60.126,91
20/9/2019	0,9900	-1,59%	1,0060	1,0080	0,9900	66.061	65.811,78
19/9/2019	1,0060	-0,40%	1,0100	1,0200	0,9940	66.275	66.696,76
18/9/2019	1,0100	0,20%	1,0040	1,0280	0,9980	94.817	95.935,47
17/9/2019	1,0080	-1,18%	1,0200	1,0300	1,0000	52.668	53.241,26
16/9/2019	1,0200	-0,97%	1,0200	1,0400	1,0080	69.258	70.830,10
13/9/2019	1,0300	1,98%	1,0100	1,0400	1,0060	69.963	71.527,87
12/9/2019	1,0100	-0,79%	1,0240	1,0360	1,0040	53.557	54.517,05
11/9/2019	1,0180	2,31%	1,0100	1,0260	0,9770	100.922	101.079,24
10/9/2019	0,9950	-2,45%	1,0000	1,0300	0,9950	100.659	101.806,42
09/9/2019	1,0200	-4,32%	1,0760	1,0760	1,0000	124.632	128.659,38
06/9/2019	1,0660	-1,48%	1,0860	1,0940	1,0560	112.287	120.858,67
05/9/2019	1,0820	5,46%	1,0300	1,0820	1,0300	181.773	193.935,63
04/9/2019	1,0260	0,39%	1,0300	1,0400	1,0100	78.086	79.830,50
03/9/2019	1,0220	0,20%	1,0000	1,0380	1,0000	119.489	122.360,13
02/9/2019	1,0200	-0,78%	1,0200	1,0220	0,9920	95.802	96.278,46
30/8/2019	1,0280	0,78%	1,0300	1,0360	1,0080	80.935	82.861,18
29/8/2019	1,0200	4,08%	0,9740	1,0300	0,9740	224.668	227.321,89
28/8/2019	0,9800	1,03%	0,9750	0,9950	0,9600	93.861	91.997,71
27/8/2019	0,9700	2,65%	0,9310	0,9700	0,9310	47.411	45.310,56
26/8/2019	0,9450	-0,53%	0,9140	0,9590	0,9100	65.677	61.067,91
23/8/2019	0,9500	-3,94%	0,9900	0,9970	0,9320	214.730	206.103,59
22/8/2019	0,9890	2,70%	0,9630	0,9890	0,9500	115.018	110.685,50
21/8/2019	0,9630	1,80%	0,9570	0,9720	0,9400	74.285	71.386,58
20/8/2019	0,9460	-0,32%	0,9420	0,9570	0,9360	99.579	94.338,30
19/8/2019	0,9490	8,83%	0,9100	0,9670	0,9000	143.001	132.087,66
16/8/2019	0,8720	-2,57%	0,8880	0,9140	0,8720	93.991	83.579,01
14/8/2019	0,8950	-4,69%	0,9500	0,9650	0,8880	146.517	133.566,21
13/8/2019	0,9390	-0,11%	0,9310	0,9500	0,9000	122.998	113.006,26
12/8/2019	0,9400	-2,89%	0,9680	0,9900	0,9400	156.068	149.245,22
09/8/2019	0,9680	-4,16%	1,0100	1,0200	0,9560	195.129	189.851,07
08/8/2019	1,0100	3,06%	1,0100	1,0300	0,9780	123.645	123.549,15
07/8/2019	0,9800	-6,31%	1,0460	1,0740	0,9800	131.573	135.580,60
06/8/2019	1,0460	-0,95%	1,0560	1,0700	1,0260	123.386	128.814,70
05/8/2019	1,0560	-6,55%	1,1300	1,1300	1,0500	207.591	223.662,54
02/8/2019	1,1300	-2,75%	1,1580	1,1580	1,1300	256.472	292.710,71
01/8/2019	1,1620	-1,69%	1,1780	1,1900	1,1620	212.482	250.267,72
31/7/2019	1,1820	2,78%	1,1500	1,1840	1,1420	178.927	208.020,19
30/7/2019	1,1500	-2,54%	1,1800	1,2000	1,1300	135.550	156.368,79
29/7/2019	1,1800	0,68%	1,1720	1,2000	1,1700	193.430	230.128,99
26/7/2019	1,1720	1,74%	1,1520	1,1900	1,1220	263.268	306.997,44
25/7/2019	1,1520	-0,69%	1,1600	1,1940	1,1520	290.050	340.479,13
24/7/2019	1,1600	2,65%	1,1500	1,2020	1,1460	487.238	574.918,43
23/7/2019	1,1300	5,41%	1,0720	1,1360	1,0600	550.006	599.301,57
22/7/2019	1,0720	0,19%	1,0840	1,1200	1,0720	322.808	355.593,37
19/7/2019	1,0700	0,94%	1,0800	1,0880	1,0660	138.751	149.298,51
18/7/2019	1,0600	-2,57%	1,1000	1,1060	1,0600	202.224	219.909,68
17/7/2019	1,0880	0,74%	1,0800	1,1100	1,0800	288.379	316.718,68
16/7/2019	1,0800	8,00%	1,0200	1,0860	1,0200	377.825	400.647,45
15/7/2019	1,0000	2,46%	0,9760	1,0200	0,9610	146.108	144.630,91
12/7/2019	0,9760	-0,81%	0,9710	0,9760	0,9540	88.039	85.217,95
11/7/2019	0,9840	1,65%	0,9760	1,0300	0,9600	346.005	344.545,35
10/7/2019	0,9680	6,96%	0,8940	0,9730	0,8940	173.606	164.617,58
09/7/2019	0,9050	-4,94%	0,9500	0,9650	0,9000	175.160	162.785,38
08/7/2019	0,9520	-3,94%	0,9910	1,0000	0,9510	161.099	156.051,94
05/7/2019	0,9910	-6,51%	1,0600	1,0700	0,9910	264.357	269.734,10
04/7/2019	1,0600	0,00%	1,0580	1,0880	1,0500	163.805	175.075,09
03/7/2019	1,0600	1,92%	1,0360	1,1000	1,0300	412.193	443.437,86
02/7/2019	1,0400	0,00%	1,0400	1,0600	1,0080	330.078	345.815,41
01/7/2019	1,0400	5,69%	0,9840	1,0520	0,9840	287.365	293.907,57
28/6/2019	0,9840	0,41%	0,9980	1,0100	0,9720	253.569	251.686,12
27/6/2019	0,9800	8,53%	0,9110	0,9810	0,9040	296.417	282.898,35
26/6/2019	0,9030	0,33%	0,9000	0,9110	0,8860	77.513	69.777,33
25/6/2019	0,9000	-0,66%	0,9010	0,9260	0,8910	158.129	144.698,64
24/6/2019	0,9060	6,46%	0,8770	0,9080	0,8760	122.018	108.686,12
21/6/2019	0,8510	0,00%	0,8510	0,8760	0,8460	93.325	80.049,83
20/6/2019	0,8510	-3,84%	0,8850	0,8980	0,8510	112.258	97.944,88
19/6/2019	0,8850	-1,67%	0,9000	0,9150	0,8850	139.282	125.073,44
18/6/2019	0,9000	4,65%	0,8540	0,9160	0,8530	227.311	203.429,90
14/6/2019	0,8600	0,94%	0,8520	0,8730	0,8440	140.849	120.893,43
13/6/2019	0,8520	0,12%	0,8520	0,8830	0,8460	194.303	168.584,55
12/6/2019	0,8510	-1,05%	0,8600	0,8850	0,8510	260.396	225.799,99
11/6/2019	0,8600	5,65%	0,8240	0,8710	0,8120	335.142	280.813,95
10/6/2019	0,8140	1,75%	0,8000	0,8280	0,8000	234.129	191.545,54
07/6/2019	0,8000	3,63%	0,7800	0,8130	0,7600	132.473	104.367,93
06/6/2019	0,7720	-10,23%	0,8820	0,8900	0,7720	375.159	311.025,53
05/6/2019	0,8600	14,67%	0,7500	0,8600	0,7500	410.154	335.699,62
04/6/2019	0,7500	-2,60%	0,7700	0,7990	0,7500	237.504	184.122,44
03/6/2019	0,7700	-11,49%	0,8700	0,8700	0,7700	467.609	382.901,81
31/5/2019	0,8700	0,00%	0,8700	0,8970	0,8510	215.468	189.246,35
30/5/2019	0,8700	3,57%	0,8500	0,8720	0,8460	189.519	162.734,90
29/5/2019	0,8400	2,19%	0,7900	0,8480	0,7900	108.211	90.082,29
28/5/2019	0,8220	9,60%	0,7430	0,8230	0,7400	196.270	154.955,94
27/5/2019	0,7500	3,16%	0,7560	0,7650	0,7360	254.736	190.037,64
24/5/2019	0,7270	0,28%	0,7210	0,7330	0,7130	63.307	45.910,48
23/5/2019	0,7250	-1,76%	0,7460	0,7460	0,7190	76.405	55.741,18
22/5/2019	0,7380	0,14%	0,7390	0,7520	0,7280	109.248	80.912,96
21/5/2019	0,7370	0,96%	0,7300	0,7430	0,7220	121.788	89.202,66
20/5/2019	0,7300	-4,58%	0,7690	0,7690	0,7160	133.965	99.734,91
17/5/2019	0,7650	-1,29%	0,7710	0,7750	0,7560	93.685	71.845,95
16/5/2019	0,7750	-1,40%	0,7950	0,7950	0,7600	150.711	117.558,60
15/5/2019	0,7860	-2,36%	0,8100	0,8200	0,7850	159.493	128.303,05
14/5/2019	0,8050	-0,86%	0,8250	0,8270	0,8050	63.974	52.049,99
13/5/2019	0,8120	-0,25%	0,8140	0,8200	0,8000	61.305	49.622,70
10/5/2019	0,8140	0,62%	0,8050	0,8340	0,8050	68.299	55.946,44
09/5/2019	0,8090	-2,65%	0,8400	0,8400	0,8020	166.392	135.308,77
08/5/2019	0,8310	-1,66%	0,8440	0,8500	0,8310	99.337	83.471,84
07/5/2019	0,8450	-0,12%	0,8590	0,8700	0,8400	91.015	77.786,31
06/5/2019	0,8460	-3,86%	0,8700	0,8700	0,8400	153.025	129.694,66
03/5/2019	0,8800	0,34%	0,9090	0,9090	0,8790	84.447	75.010,31
02/5/2019	0,8770	-1,57%	0,8860	0,9090	0,8700	219.985	194.202,62
30/4/2019	0,8910	-4,19%	0,9300	0,9300	0,8890	85.226	77.168,00
25/4/2019	0,9300	0,87%	0,9220	0,9470	0,9100	110.345	102.831,00
24/4/2019	0,9220	-3,25%	0,9500	0,9500	0,8700	231.492	211.000,00
23/4/2019	0,9530	-0,94%	0,9600	0,9860	0,9400	192.683	185.823,00
18/4/2019	0,9620	-1,03%	0,9810	0,9870	0,9620	68.043	66.381,00
17/4/2019	0,9720	-0,21%	0,9700	0,9900	0,9660	79.731	78.276,00
16/4/2019	0,9740	-3,37%	0,9800	0,9900	0,9500	252.113	244.127,00
15/4/2019	1,0080	2,44%	0,9820	1,0340	0,9820	200.471	202.927,00
12/4/2019	0,9840	-67,74%	0,9730	1,0100	0,9520	235.788	231.410,00
11/4/2019	3,0500	221,05%	3,0400	3,1050	3,0300	216.720	212.909,00
10/4/2019	0,9500	-3,65%	0,9650	0,9800	0,9050	715.895	676.722,00
09/4/2019	0,9860	-8,02%	1,0700	1,0840	0,9850	514.309	529.751,00
08/4/2019	1,0720	0,19%	1,0700	1,1200	1,0700	543.710	595.989,00
05/4/2019	1,0700	2,88%	1,0460	1,0900	1,0460	419.617	450.682,00
04/4/2019	1,0400	8,11%	0,9620	1,0680	0,9620	397.959	409.691,00
03/4/2019	0,9620	-1,94%	0,9740	0,9920	0,9620	93.693	91.075,00
02/4/2019	0,9810	1,66%	0,9650	0,9980	0,9650	265.203	260.065,00
01/4/2019	0,9650	3,76%	0,9300	0,9700	0,9280	183.697	173.950,00
29/3/2019	0,9300	3,10%	0,9010	0,9300	0,8900	78.142	70.967,00
28/3/2019	0,9020	-2,91%	0,9220	0,9340	0,9020	70.045	64.381,00
27/3/2019	0,9290	-0,21%	0,9440	0,9440	0,9200	61.458	57.239,00
26/3/2019	0,9310	-0,21%	0,9200	0,9450	0,9180	47.619	44.252,00
22/3/2019	0,9330	-0,85%	0,9410	0,9430	0,9210	82.627	77.022,00
21/3/2019	0,9410	1,29%	0,9390	0,9550	0,9380	55.312	52.271,00
20/3/2019	0,9290	-0,32%	0,9280	0,9400	0,9170	109.074	101.566,00
19/3/2019	0,9320	-0,85%	0,9340	0,9490	0,9170	164.387	153.514,00
18/3/2019	0,9400	2,40%	0,9120	0,9600	0,9120	289.264	272.390,00
15/3/2019	0,9180	-2,34%	0,9590	0,9770	0,9180	314.598	298.480,00
14/3/2019	0,9400	-0,53%	0,9730	0,9980	0,9180	538.368	522.195,00
13/3/2019	0,9450	18,13%	0,8100	0,9450	0,8030	809.965	729.752,00
12/3/2019	0,8000	2,43%	0,7800	0,8080	0,7700	93.735	73.259,00
08/3/2019	0,7810	-2,01%	0,7900	0,7960	0,7750	107.278	84.089,00
07/3/2019	0,7970	-0,99%	0,8050	0,8150	0,7950	92.695	74.307,00
06/3/2019	0,8050	-3,94%	0,8320	0,8400	0,7950	309.277	249.153,00
05/3/2019	0,8380	1,21%	0,8280	0,8750	0,8280	295.463	251.631,00
04/3/2019	0,8280	-0,24%	0,8400	0,8500	0,8200	84.308	70.011,00
01/3/2019	0,8300	-1,31%	0,8640	0,8640	0,8210	61.534	51.528,00
28/2/2019	0,8410	1,20%	0,8310	0,8600	0,8310	121.239	102.801,00
27/2/2019	0,8310	0,24%	0,8180	0,8380	0,8180	48.791	40.409,00
26/2/2019	0,8290	1,10%	0,8200	0,8300	0,8070	105.347	86.485,00
25/2/2019	0,8200	-1,20%	0,8350	0,8440	0,8180	101.019	83.613,00
22/2/2019	0,8300	0,48%	0,8210	0,8360	0,8180	64.892	53.599,00
21/2/2019	0,8260	-0,24%	0,8300	0,8450	0,8200	167.571	140.647,00
20/2/2019	0,8280	2,86%	0,8050	0,8280	0,7850	79.381	64.504,00
19/2/2019	0,8050	-1,59%	0,8190	0,8340	0,8050	52.123	42.384,00
18/2/2019	0,8180	4,34%	0,7820	0,8240	0,7820	119.414	96.568,00
15/2/2019	0,7840	1,03%	0,7730	0,7950	0,7720	60.283	47.132,09
14/2/2019	0,7760	0,78%	0,7770	0,7950	0,7700	100.160	78.532,14
13/2/2019	0,7700	-4,58%	0,8000	0,8020	0,7460	386.753	296.810,00
12/2/2019	0,8070	0,75%	0,8050	0,8320	0,8000	240.526	196.084,61
11/2/2019	0,8010	3,62%	0,7890	0,8200	0,7860	110.489	88.712,13
08/2/2019	0,7730	2,52%	0,7540	0,7830	0,7450	49.120	37.368,45
07/2/2019	0,7540	-1,57%	0,7540	0,7870	0,7420	91.373	70.231,98
06/2/2019	0,7660	4,08%	0,7470	0,7760	0,7310	101.759	76.806,64
05/2/2019	0,7360	2,36%	0,7270	0,7360	0,7150	65.580	47.626,11
04/2/2019	0,7190	0,98%	0,7120	0,7240	0,7070	75.081	53.711,84
01/2/2019	0,7120	1,71%	0,7000	0,7180	0,6920	39.925	28.166,39
31/1/2019	0,7000	-3,45%	0,7230	0,7300	0,7000	65.247	47.004,95
30/1/2019	0,7250	0,00%	0,7200	0,7340	0,7150	63.531	46.021,40
29/1/2019	0,7250	0,69%	0,7020	0,7290	0,7020	43.554	31.265,85
28/1/2019	0,7200	0,00%	0,7200	0,7380	0,7110	24.885	18.022,08
25/1/2019	0,7200	0,28%	0,7020	0,7290	0,7020	27.770	20.121,93
24/1/2019	0,7180	-1,91%	0,7200	0,7250	0,7130	46.385	33.451,69
23/1/2019	0,7320	-1,74%	0,7450	0,7450	0,7240	47.423	34.927,76
22/1/2019	0,7450	4,20%	0,7000	0,7530	0,7000	87.391	64.849,90
21/1/2019	0,7150	3,62%	0,6810	0,7200	0,6810	56.102	39.271,09
18/1/2019	0,6900	4,23%	0,6620	0,6920	0,6620	147.730	100.112,29
17/1/2019	0,6620	-1,19%	0,6600	0,6780	0,6560	137.428	91.799,83
16/1/2019	0,6700	-1,33%	0,6730	0,6770	0,6610	63.117	42.248,52
15/1/2019	0,6790	2,11%	0,6810	0,6890	0,6590	53.957	36.412,76
14/1/2019	0,6650	-2,78%	0,6710	0,6750	0,6580	41.075	27.358,39
11/1/2019	0,6840	0,00%	0,6920	0,7100	0,6840	105.578	73.763,77
10/1/2019	0,6840	1,48%	0,6740	0,7000	0,6560	143.167	97.306,29
09/1/2019	0,6740	6,81%	0,6450	0,6840	0,6430	106.630	71.224,70
08/1/2019	0,6310	2,44%	0,6210	0,6370	0,6190	61.089	38.277,73
07/1/2019	0,6160	0,16%	0,6100	0,6300	0,6100	42.400	26.285,82
04/1/2019	0,6150	-2,23%	0,6220	0,6450	0,6100	90.046	55.858,74
03/1/2019	0,6290	-0,94%	0,6440	0,6440	0,6250	15.904	10.031,55
02/1/2019	0,6350	-0,78%	0,6350	0,6350	0,6220	5.926	3.724,07
31/12/2018	0,6400	1,59%	0,6230	0,6400	0,6150	24.152	15.172,00
28/12/2018	0,6300	0,00%	0,6460	0,6470	0,6150	35.845	22.620,00
27/12/2018	0,6300	-4,11%	0,6740	0,6820	0,6300	35.750	23.291,00
21/12/2018	0,6570	-1,94%	0,6790	0,6790	0,6410	50.902	33.152,00
20/12/2018	0,6700	-3,60%	0,6750	0,6960	0,6580	60.041	40.031,00
19/12/2018	0,6950	0,43%	0,6850	0,7000	0,6800	23.286	15.979,00
18/12/2018	0,6920	-2,81%	0,6980	0,7180	0,6830	35.318	24.683,00
17/12/2018	0,7120	0,28%	0,7200	0,7400	0,7050	38.443	27.397,00
14/12/2018	0,7100	-1,39%	0,7010	0,7100	0,6810	17.046	11.841,00
13/12/2018	0,7200	0,00%	0,7120	0,7280	0,6940	75.965	54.520,00
12/12/2018	0,7200	6,98%	0,6730	0,7250	0,6730	104.050	73.924,00
11/12/2018	0,6730	1,66%	0,6620	0,6800	0,6620	35.532	23.848,00
10/12/2018	0,6620	-1,93%	0,6600	0,6740	0,6530	26.670	17.719,00
07/12/2018	0,6750	1,50%	0,6750	0,6880	0,6670	21.500	14.548,00
06/12/2018	0,6650	-1,63%	0,6760	0,6800	0,6430	34.023	22.639,00
05/12/2018	0,6760	-2,03%	0,6800	0,6890	0,6620	40.000	27.140,00
04/12/2018	0,6900	0,73%	0,6930	0,7160	0,6900	116.701	81.681,00
03/12/2018	0,6850	8,73%	0,6300	0,6850	0,6300	75.323	50.521,00
30/11/2018	0,6300	-0,16%	0,6320	0,6450	0,6200	49.507	31.279,00
29/11/2018	0,6310	14,73%	0,5720	0,6780	0,5200	332.934	195.869,00
28/11/2018	0,5500	-18,76%	0,6750	0,6800	0,5500	133.565	79.363,00
27/11/2018	0,6770	-3,29%	0,6830	0,7050	0,6770	16.371	11.257,00
26/11/2018	0,7000	1,01%	0,6800	0,7150	0,6800	24.888	17.532,00
23/11/2018	0,6930	2,36%	0,6930	0,6940	0,6720	26.189	17.836,00
22/11/2018	0,6770	-0,29%	0,6950	0,6950	0,6680	19.458	13.243,00
21/11/2018	0,6790	1,19%	0,6800	0,6890	0,6660	62.476	42.141,00
20/11/2018	0,6710	-7,45%	0,7180	0,7300	0,6710	100.757	70.064,00
19/11/2018	0,7250	-3,07%	0,7510	0,7510	0,7140	47.883	34.863,00
16/11/2018	0,7480	-3,11%	0,7610	0,7850	0,7400	64.306	48.615,00
15/11/2018	0,7720	0,00%	0,7940	0,7940	0,7660	19.615	15.151,00
14/11/2018	0,7720	-1,40%	0,7600	0,7750	0,7550	47.642	36.436,00
13/11/2018	0,7830	1,95%	0,7700	0,7950	0,7660	43.529	33.891,00
12/11/2018	0,7680	-0,26%	0,7700	0,7780	0,7610	20.605	15.811,00
09/11/2018	0,7700	-1,16%	0,7780	0,7910	0,7660	35.009	27.308,00
08/11/2018	0,7790	-0,13%	0,7950	0,8100	0,7790	99.838	79.021,00
07/11/2018	0,7800	3,31%	0,7600	0,8030	0,7600	219.071	170.454,00
06/11/2018	0,7550	-0,13%	0,7500	0,7790	0,7430	51.672	39.396,00
05/11/2018	0,7560	-5,26%	0,8000	0,8020	0,7350	197.740	149.310,00
02/11/2018	0,7980	1,53%	0,7910	0,8050	0,7760	72.246	57.185,00
01/11/2018	0,7860	-6,87%	0,8590	0,8600	0,7810	77.225	62.456,00
31/10/2018	0,8440	3,43%	0,8330	0,8480	0,8250	50.575	42.296,00
30/10/2018	0,8160	-0,49%	0,8140	0,8220	0,8010	18.624	15.135,00
29/10/2018	0,8200	2,50%	0,8010	0,8200	0,8000	56.462	45.804,00
26/10/2018	0,8000	-0,50%	0,8080	0,8170	0,7920	84.203	67.741,00
25/10/2018	0,8040	-3,13%	0,8300	0,8380	0,7940	89.045	72.792,00
24/10/2018	0,8300	0,73%	0,8250	0,8440	0,8040	107.035	88.249,00
23/10/2018	0,8240	2,36%	0,8000	0,8250	0,7660	176.025	139.259,00
22/10/2018	0,8050	-4,85%	0,8600	0,8600	0,8050	175.663	143.976,00
19/10/2018	0,8460	-3,86%	0,8890	0,8890	0,8460	67.696	58.004,00
18/10/2018	0,8800	-0,23%	0,8900	0,8900	0,8620	48.184	42.076,00
17/10/2018	0,8820	-3,71%	0,9250	0,9260	0,8760	63.737	56.944,00
16/10/2018	0,9160	0,88%	0,9150	0,9190	0,9020	132.424	120.421,00
15/10/2018	0,9080	-0,22%	0,9100	0,9100	0,8940	45.675	41.319,00
12/10/2018	0,9100	1,00%	0,9010	0,9180	0,8930	79.890	72.283,00
11/10/2018	0,9010	-2,49%	0,9000	0,9100	0,8800	167.603	150.284,00
10/10/2018	0,9240	-1,18%	0,9590	0,9590	0,9080	67.156	62.201,00
09/10/2018	0,9350	-2,91%	0,9630	0,9630	0,9120	105.505	98.348,00
08/10/2018	0,9630	-4,46%	0,9900	0,9900	0,9390	120.211	115.716,00
05/10/2018	1,0080	0,00%	1,0180	1,0260	0,9970	76.416	76.870,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,5000	20,97 %	1,3000	2
ΦΡΙΓΟ	0,4910	17,18 %	0,0720	354.382
ΠΡΔ	0,4980	10,67 %	0,0480	81.997
ΚΕΚΡ	2,1000	7,97 %	0,1550	41.411
ΟΤΟΕΛ	12,2000	6,09 %	0,7000	67.868
ΕΤΕ	13,7750	5,96 %	0,7750	1.665.619
ΚΡΙ	20,1000	5,79 %	1,1000	6.561
ΔΟΜΙΚ	2,6200	5,65 %	0,1400	176.959
ΕΒΡΟΦ	3,8100	5,54 %	0,2000	21.018
ΚΟΥΑΛ	1,3060	5,49 %	0,0680	147.402

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	2,0700	-5,91 %	-0,1300	472.789
ΛΑΝΑΚ	1,3400	-5,63 %	-0,0800	3.862
ΜΑΘΙΟ	0,9300	-3,63 %	-0,0350	5.621
ΛΑΜΨΑ	45,0000	-3,02 %	-1,4000	100
ΙΛΥΔΑ	5,2200	-2,97 %	-0,1600	13.560
ΠΕΡΦ	8,5000	-2,86 %	-0,2500	11.467
ΣΑΝΜΕΖΖ	0,1850	-2,63 %	-0,0050	145.864
ΑΤΕΚ	1,4000	-2,10 %	-0,0300	1.610
ΕΕΕ	43,8600	-1,92 %	-0,8600	21.707
ΔΡΟΜΕ	0,3590	-1,91 %	-0,0070	12.031

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9900	2,88 %	0,1960	40.681.368
ΕΥΡΩΒ	3,5100	2,48 %	0,0850	29.844.198
ΟΠΑΠ	19,0100	-0,47 %	-0,0900	25.933.549
ΕΤΕ	13,7750	5,96 %	0,7750	22.710.135
ΔΕΗ	18,6200	2,31 %	0,4200	19.545.031
ΑΛΦΑ	3,7010	3,38 %	0,1210	15.918.203
MTLN	44,6000	1,83 %	0,8000	7.201.514
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	6.371.904
TITC	53,8000	2,48 %	1,3000	5.843.001
BOCHGR	8,2800	4,28 %	0,3400	5.598.650

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5100	2,48 %	8.483.519	29,84εκ.
ΠΕΙΡ	6,9900	2,88 %	5.827.756	40,68εκ.
ΑΛΦΑ	3,7010	3,38 %	4.342.866	15,92εκ.
ΙΝΛΟΤ	1,0760	1,70 %	2.541.729	2,71εκ.
ΕΤΕ	13,7750	5,96 %	1.665.619	22,71εκ.
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	25,93εκ.
ΔΕΗ	18,6200	2,31 %	1.060.307	19,55εκ.
CREDIA	1,6720	4,24 %	987.514	1,64εκ.
BOCHGR	8,2800	4,28 %	686.198	5,60εκ.
ONYX	2,0700	-5,91 %	472.789	984,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,6200	5,65 %	176.959	1,11 %
ΤΖΚΑ	1,5950	2,24 %	31.869	1,05 %
ΒΙΟΚΑ	1,9750	0,51 %	210.453	0,88 %
ONYX	2,0700	-5,91 %	472.789	0,69 %
ACAG	6,3000	2,94 %	191.857	0,53 %
ΠΛΑΘ	4,1450	2,60 %	224.093	0,51 %
ΠΕΙΡ	6,9900	2,88 %	5.827.756	0,47 %
ΚΟΥΑΛ	1,3060	5,49 %	147.402	0,42 %
EIS	2,0600	-1,90 %	57.247	0,37 %
ΟΠΑΠ	19,0100	-0,47 %	1.364.892	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4910	17,18 %	354.382	17,66 %
ONYX	2,0700	-5,91 %	472.789	12,05 %
ΠΡΔ	0,4980	10,67 %	81.997	11,56 %
ΚΕΚΡ	2,1000	7,97 %	41.411	10,28 %
ΛΑΝΑΚ	1,3400	-5,63 %	3.862	9,15 %
ΔΟΜΙΚ	2,6200	5,65 %	176.959	7,66 %
ΙΝΤΕΤ	1,4750	3,87 %	3.370	7,39 %
ΓΕΒΚΑ	2,4500	2,94 %	13.514	6,72 %
ΕΒΡΟΦ	3,8100	5,54 %	21.018	6,65 %
ΜΑΘΙΟ	0,9300	-3,63 %	5.621	6,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%