Συνεχης ενημερωση

BRIQ PROPERTIES Α.Ε.Ε.Α.Π. (ΜΠΡΙΚ)

2,9600 €

-0,0200 (-0,67%)

Άνοιγμα 2,9900
Υψηλό 2,9900
Χαμηλό 2,9300

Όγκος 10.120
Τζίρος 29.994 €
Πράξεις 23

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/12/2019	2,1600	-0,92%	2,1600	2,2000	2,1600	14.994	32.685,54
13/12/2019	2,1800	1,87%	2,1600	2,1800	2,1600	7.500	16.202,04
12/12/2019	2,1400	0,00%	2,1400	2,1600	2,1400	13.534	29.171,36
11/12/2019	2,1400	-0,93%	2,1400	2,1600	2,1400	21.324	45.855,28
10/12/2019	2,1600	0,93%	2,1400	2,1600	2,1200	29.303	62.900,76
09/12/2019	2,1400	0,94%	2,1400	2,1800	2,1400	31.411	67.453,46
06/12/2019	2,1200	0,00%	2,1400	2,1600	2,1200	20.682	44.231,82
05/12/2019	2,1200	-0,93%	2,1400	2,1400	2,1200	17.754	37.893,68
04/12/2019	2,1400	0,00%	2,1400	2,1400	2,1200	7.713	16.402,42
03/12/2019	2,1400	0,00%	2,1400	2,1400	2,1000	19.768	42.040,04
02/12/2019	2,1400	0,00%	2,1200	2,1400	2,1200	16.771	35.783,16
29/11/2019	2,1400	1,90%	2,1600	2,1800	2,1200	14.130	30.266,02
28/11/2019	2,1000	-2,78%	2,1600	2,1600	2,1000	12.417	26.357,08
27/11/2019	2,1600	0,00%	2,1600	2,1600	2,1400	16.772	36.215,52
26/11/2019	2,1600	0,93%	2,2000	2,2200	2,1600	6.960	15.113,60
25/11/2019	2,1400	-4,46%	2,2200	2,2400	2,1400	26.082	57.008,92
22/11/2019	2,2400	2,75%	2,1800	2,2600	2,1400	8.722	19.062,10
21/11/2019	2,1800	-0,91%	2,2000	2,2400	2,1800	6.798	14.977,68
20/11/2019	2,2000	-0,90%	2,2000	2,2200	2,2000	16.880	37.349,74
19/11/2019	2,2200	-1,77%	2,3000	2,3000	2,2000	55.329	123.333,40
18/11/2019	2,2600	0,89%	2,2400	2,3000	2,2400	5.418	12.299,22
15/11/2019	2,2400	0,90%	2,2600	2,2600	2,2400	7.812	17.518,88
14/11/2019	2,2200	-2,63%	2,2800	2,3000	2,2000	7.851	17.565,90
13/11/2019	2,2800	-0,87%	2,2800	2,2800	2,2200	3.238	7.281,10
12/11/2019	2,3000	-0,86%	2,3000	2,3200	2,2800	1.715	3.951,08
11/11/2019	2,3200	0,00%	2,3600	2,3800	2,2800	1.740	4.051,60
08/11/2019	2,3200	0,87%	2,2800	2,4000	2,2800	64.924	151.523,64
07/11/2019	2,3000	2,68%	2,2200	2,3000	2,2200	7.961	18.017,50
06/11/2019	2,2400	0,90%	2,2200	2,2400	2,2200	2.567	5.733,74
05/11/2019	2,2200	-1,77%	2,2400	2,2400	2,2200	2.777	6.183,60
04/11/2019	2,2600	0,89%	2,2000	2,2600	2,2000	2.745	6.090,98
01/11/2019	2,2400	0,00%	2,2800	2,3000	2,2400	3.866	8.812,50
31/10/2019	2,2400	0,00%	2,2400	2,2600	2,2200	1.560	3.478,20
30/10/2019	2,2400	-1,75%	2,3000	2,3000	2,2400	635	1.449,20
29/10/2019	2,2800	0,88%	2,3000	2,3000	2,2800	1.235	2.825,80
25/10/2019	2,2600	-1,74%	2,3000	2,3000	2,2600	1.540	3.524,80
24/10/2019	2,3000	2,68%	2,3000	2,3000	2,2800	1.201	2.752,30
23/10/2019	2,2400	-0,88%	2,2200	2,2400	2,2200	796	1.769,14
22/10/2019	2,2600	0,00%	2,2400	2,2600	2,2000	10.687	23.682,50
21/10/2019	2,2600	-0,88%	2,2800	2,2800	2,2600	2.357	5.350,82
18/10/2019	2,2800	0,00%	2,2200	2,2800	2,2200	887	2.012,86
17/10/2019	2,2800	0,00%	2,2800	2,3000	2,2600	2.431	5.538,70
16/10/2019	2,2800	0,88%	2,2800	2,2800	2,2600	1.200	2.732,00
15/10/2019	2,2600	0,00%	2,2800	2,2800	2,2200	5.511	12.410,82
14/10/2019	2,2600	-0,88%	2,2800	2,2800	2,2400	3.065	6.920,90
11/10/2019	2,2800	0,00%	2,3000	2,3000	2,2400	2.623	5.946,48
10/10/2019	2,2800	-0,87%	2,3000	2,3000	2,2800	1.422	3.260,16
09/10/2019	2,3000	3,60%	2,1800	2,3000	2,1800	1.439	3.273,66
08/10/2019	2,2200	-0,89%	2,2400	2,2400	2,2000	4.147	9.174,74
07/10/2019	2,2400	0,90%	2,2000	2,2600	2,2000	4.475	9.915,00
04/10/2019	2,2200	-1,77%	2,2600	2,2600	2,2000	8.062	17.862,46
03/10/2019	2,2600	1,80%	2,2200	2,2600	2,2200	4.261	9.551,26
02/10/2019	2,2200	-3,48%	2,3000	2,3000	2,2200	1.243	2.822,24
01/10/2019	2,3000	3,60%	2,2200	2,3000	2,2200	3.056	6.844,84
30/9/2019	2,2200	-1,77%	2,2400	2,3000	2,2200	10.339	23.094,18
27/9/2019	2,2600	-0,88%	2,3000	2,3000	2,2600	713	1.623,22
26/9/2019	2,2800	0,88%	2,3000	2,3000	2,2400	2.087	4.738,24
25/9/2019	2,2600	-0,88%	2,3000	2,3000	2,2600	4.274	9.708,72
24/9/2019	2,2800	-0,87%	2,2600	2,3000	2,2600	5.088	11.608,48
23/9/2019	2,3000	0,00%	2,2600	2,3000	2,2600	2.888	6.614,88
20/9/2019	2,3000	0,00%	2,3000	2,3200	2,2600	1.981	4.545,12
19/9/2019	2,3000	0,00%	2,2600	2,3000	2,2600	920	2.099,24
18/9/2019	2,3000	1,77%	2,3000	2,3000	2,2400	2.730	6.222,50
17/9/2019	2,2600	0,00%	2,2600	2,3000	2,2600	1.761	3.996,66
16/9/2019	2,2600	-1,74%	2,3000	2,3000	2,2600	1.487	3.386,90
13/9/2019	2,3000	1,77%	2,2200	2,3200	2,2200	28.071	64.084,00
12/9/2019	2,2600	-1,74%	2,2800	2,2800	2,2600	6.489	14.729,36
11/9/2019	2,3000	0,00%	2,3000	2,3400	2,2400	14.694	33.549,56
10/9/2019	2,3000	0,00%	2,3600	2,3600	2,2400	13.580	31.190,06
09/9/2019	2,3000	-1,71%	2,3600	2,3600	2,2400	3.697	8.602,28
06/9/2019	2,3400	-0,85%	2,3600	2,3600	2,3400	131	308,74
05/9/2019	2,3600	1,72%	2,3600	2,3600	2,3600	1.001	2.362,36
04/9/2019	2,3200	1,75%	2,3800	2,3800	2,2800	656	1.499,72
03/9/2019	2,2800	1,79%	2,3800	2,3800	2,2800	286	653,08
02/9/2019	2,2400	-5,88%	2,3600	2,3800	2,2400	1.680	3.963,44
30/8/2019	2,3800	4,39%	2,2800	2,3800	2,2800	679	1.614,82
29/8/2019	2,2800	0,88%	2,3000	2,3000	2,2200	425	966,98
28/8/2019	2,2600	0,89%	2,2400	2,2600	2,2400	389	877,36
27/8/2019	2,2400	-0,88%	2,2400	2,2400	2,2400	90	201,60
26/8/2019	2,2600	-1,74%	2,3000	2,3000	2,2600	250	567,00
23/8/2019	2,3000	-4,17%	2,2600	2,3400	2,2400	2.239	5.055,24
22/8/2019	2,4000	6,19%	2,4000	2,4000	2,4000	2	4,80
21/8/2019	2,2600	-0,88%	2,3000	2,4000	2,2600	402	910,40
20/8/2019	2,2800	0,88%	2,2800	2,2800	2,2600	200	454,28
19/8/2019	2,2600	0,89%	2,2600	2,2600	2,2600	186	420,36
16/8/2019	2,2400	0,00%	2,2400	2,2400	2,2400	14	31,36
14/8/2019	2,2400	0,90%	2,2600	2,4200	2,2400	771	1.754,66
13/8/2019	2,2200	-2,63%	2,3000	2,3000	2,2000	2.764	6.155,44
12/8/2019	2,2800	0,00%	2,2800	2,3600	2,2400	4.009	9.174,16
09/8/2019	2,2800	0,00%	2,2800	2,2800	2,2800		,00
08/8/2019	2,2800	-0,87%	2,2800	2,4400	2,2800	535	1.220,60
07/8/2019	2,3000	-6,50%	2,5000	2,5000	2,3000	889	2.080,30
06/8/2019	2,4600	-0,81%	2,4600	2,4600	2,4600	250	615,00
05/8/2019	2,4800	-3,13%	2,4600	2,4800	2,4600	3.002	7.424,92
02/8/2019	2,5600	0,00%	2,5600	2,5600	2,5600		,00
01/8/2019	2,5600	1,59%	2,5200	2,5600	2,5200	415	1.046,40
31/7/2019	2,5200	0,80%	2,4600	2,5400	2,4400	1.272	3.207,18
30/7/2019	2,5000	4,17%	2,4000	2,5000	2,4000	4.760	11.730,18
29/7/2019	2,4000	0,84%	2,4000	2,4000	2,3800	2.385	5.720,10
26/7/2019	2,3800	0,85%	2,3600	2,3800	2,3600	8.813	20.919,92
25/7/2019	2,3600	2,61%	2,2600	2,3800	2,2600	4.502	10.561,62
24/7/2019	2,3000	0,88%	2,2800	2,3400	2,2800	311	713,72
23/7/2019	2,2800	-1,72%	2,2800	2,3200	2,2800	889	2.026,96
22/7/2019	2,3200	0,00%	2,2400	2,3200	2,2400	1.110	2.530,80
19/7/2019	2,3200	-1,69%	2,3200	2,3600	2,3200	551	1.281,36
18/7/2019	2,3600	0,85%	2,3400	2,3600	2,3400	370	869,20
17/7/2019	2,3400	-0,85%	2,3600	2,4000	2,3200	3.330	7.877,08
16/7/2019	2,3600	0,85%	2,3200	2,3800	2,3200	940	2.211,20
15/7/2019	2,3400	3,54%	2,2800	2,3800	2,2800	24.338	56.897,58
12/7/2019	2,2600	3,67%	2,1400	2,2800	2,1400	15.070	34.124,56
11/7/2019	2,1800	2,83%	2,1400	2,2400	2,1400	10.364	22.884,28
10/7/2019	2,1200	0,00%	2,1200	2,1400	2,1200	153	324,42
09/7/2019	2,1200	-1,85%	2,1600	2,1600	2,1200	3.200	6.852,00
08/7/2019	2,1600	-0,92%	2,1800	2,1800	2,1600	1.186	2.570,56
05/7/2019	2,1800	3,81%	2,1000	2,2000	2,1000	6.622	14.258,02
04/7/2019	2,1000	-4,55%	2,1000	2,2000	2,1000	2.601	5.468,00
03/7/2019	2,2000	0,00%	2,1400	2,2000	2,1000	3.006	6.376,20
02/7/2019	2,2000	0,00%	2,1400	2,2000	2,1400	758	1.648,98
01/7/2019	2,2000	0,00%	2,1800	2,2000	2,1600	667	1.466,68
28/6/2019	2,2000	3,77%	2,1800	2,2000	2,1600	500	1.085,40
27/6/2019	2,1200	-2,75%	2,1400	2,2200	2,1000	5.225	11.060,50
26/6/2019	2,1800	-1,80%	2,1800	2,2200	2,1800	9	19,66
25/6/2019	2,2200	0,00%	2,2200	2,2200	2,2200		,00
24/6/2019	2,2200	1,83%	2,1600	2,2200	2,1600	5.191	11.492,52
21/6/2019	2,1800	0,00%	2,1600	2,1800	2,1600	275	594,70
20/6/2019	2,1800	0,93%	2,1000	2,2000	2,1000	950	2.075,72
19/6/2019	2,1600	0,93%	2,1600	2,1600	2,1400	495	1.068,30
18/6/2019	2,1400	-2,73%	2,1600	2,1800	2,1400	402	866,36
14/6/2019	2,2000	0,92%	2,1800	2,2000	2,1200	1.088	2.327,36
13/6/2019	2,1800	1,87%	2,1400	2,1800	2,1400	163	352,34
12/6/2019	2,1400	-0,93%	2,1400	2,2000	2,1200	6.902	14.783,82
11/6/2019	2,1600	-1,82%	2,2000	2,2000	2,1600	3.953	8.591,72
10/6/2019	2,2000	1,85%	2,2200	2,2200	2,1600	8.661	18.828,86
07/6/2019	2,1600	-2,70%	2,1600	2,1600	2,1600	80	172,80
06/6/2019	2,2200	0,91%	2,2000	2,2200	2,2000	2.404	5.336,48
05/6/2019	2,2000	0,00%	2,1600	2,2200	2,1600	1.316	2.884,10
04/6/2019	2,2000	-1,79%	2,2200	2,2400	2,2000	390	859,90
03/6/2019	2,2400	1,82%	2,2400	2,2400	2,2000	2.802	6.251,30
31/5/2019	2,2000	-0,90%	2,2000	2,2200	2,2000	957	2.105,42
30/5/2019	2,2200	2,78%	2,1200	2,2200	2,1200	1.255	2.675,72
29/5/2019	2,1600	-0,92%	2,1200	2,2000	2,1200	291	627,16
28/5/2019	2,1800	3,81%	2,1000	2,1800	2,1000	4.385	9.307,50
27/5/2019	2,1000	-2,78%	2,1600	2,2000	2,1000	1.438	3.100,80
24/5/2019	2,1600	2,86%	2,1000	2,1600	2,1000	959	2.021,50
23/5/2019	2,1000	-2,78%	2,1000	2,1200	2,1000	750	1.576,00
22/5/2019	2,1600	3,85%	2,1600	2,1600	2,1600	50	108,00
21/5/2019	2,0800	0,00%	2,0800	2,0800	2,0800		,00
20/5/2019	2,0800	0,00%	2,1000	2,1000	2,0800	4.250	8.865,00
17/5/2019	2,0800	-0,95%	2,0800	2,0800	2,0600	7.000	14.500,00
16/5/2019	2,1000	-1,87%	2,1200	2,1200	2,1000	4.394	9.274,40
15/5/2019	2,1400	-1,83%	2,1600	2,1600	2,1400	2.260	4.841,60
14/5/2019	2,1800	0,00%	2,1400	2,1800	2,1200	225	485,14
13/5/2019	2,1800	0,00%	2,1800	2,1800	2,1800		,00
10/5/2019	2,1800	0,93%	2,1600	2,2000	2,1600	2.135	4.651,80
09/5/2019	2,1600	-0,92%	2,1600	2,1600	2,1600	140	302,40
08/5/2019	2,1800	-0,91%	2,2200	2,2200	2,1800	4.970	10.843,40
07/5/2019	2,2000	-0,90%	2,2000	2,2000	2,1800	2.118	4.659,06
06/5/2019	2,2200	-0,89%	2,2000	2,2200	2,2000	662	1.468,40
03/5/2019	2,2400	0,00%	2,2400	2,2400	2,2400	638	1.429,12
02/5/2019	2,2400	0,90%	2,2400	2,2600	2,2400	2.958	6.650,08
30/4/2019	2,2200	4,67%	2,2200	2,2200	2,2200		,00
25/4/2019	2,1210	0,00%	2,1590	2,1590	2,0830	4.225	9.289,00
24/4/2019	2,1210	-0,89%	2,0830	2,1590	2,0830	4.542	10.163,00
23/4/2019	2,1400	0,90%	2,1590	2,1590	2,1400	720	1.616,00
18/4/2019	2,1210	0,00%	2,0830	2,1210	2,0830	1.160	2.571,00
17/4/2019	2,1210	-0,89%	2,0830	2,1400	2,0830	387	861,00
16/4/2019	2,1400	-1,74%	2,1590	2,1590	2,1400	620	1.390,00
15/4/2019	2,1780	0,88%	2,1210	2,1780	2,1020	633	1.419,00
12/4/2019	2,1590	13,33%	2,1210	2,1780	2,1210	1.290	2.925,00
11/4/2019	1,9050	-9,37%	1,9150	1,9150	1,9000	21.550	21.115,00
10/4/2019	2,1020	0,00%	2,1020	2,1020	2,1020	764	1.680,00
09/4/2019	2,1020	0,91%	2,0830	2,1400	2,0830	164	362,00
08/4/2019	2,0830	-0,90%	2,1020	2,1020	2,0830	2.525	5.510,00
05/4/2019	2,1020	0,91%	2,0830	2,1210	2,0830	815	1.796,00
04/4/2019	2,0830	-0,90%	2,0830	2,1020	2,0830	4.205	9.176,00
03/4/2019	2,1020	-1,78%	2,1210	2,1210	2,0830	240	530,00
02/4/2019	2,1400	-2,59%	2,1400	2,1400	2,1400	1.120	2.508,00
01/4/2019	2,1970	3,58%	2,1970	2,2930	2,1590	8.220	19.126,00
29/3/2019	2,1210	-0,89%	2,1880	2,2260	2,1020	2.125	4.871,00
28/3/2019	2,1400	-1,34%	2,0920	2,2160	2,0830	250	558,00
27/3/2019	2,1690	0,00%	2,1110	2,1110	2,1110	10	22,00
26/3/2019	2,1690	2,26%	2,0730	2,1690	2,0730	427	960,00
22/3/2019	2,1210	-1,35%	2,1500	2,1500	2,1210	255	567,00
21/3/2019	2,1500	-2,14%	2,2160	2,2160	2,1400	3.888	8.753,00
20/3/2019	2,1970	3,15%	2,1500	2,1970	2,1300	1.400	3.175,00
19/3/2019	2,1300	0,00%	2,1110	2,1400	2,1110	108	240,00
18/3/2019	2,1300	-5,12%	2,1590	2,1780	2,1300	4.290	9.607,00
15/3/2019	2,2450	1,31%	2,2360	2,2450	2,2360	1.000	2.342,00
14/3/2019	2,2160	-1,73%	2,2160	2,2160	2,2160	500	1.160,00
13/3/2019	2,2550	0,00%	2,1400	2,2550	2,1400	1.462	3.425,00
12/3/2019	2,2550	0,00%	2,1970	2,1970	2,1970	62	142,00
08/3/2019	2,2550	0,67%	2,1020	2,2740	2,1020	8.740	20.414,00
07/3/2019	2,2400	4,67%	2,2400	2,2400	2,2400		,00
06/3/2019	2,1400	0,00%	2,0830	2,1400	2,0730	330	722,00
05/3/2019	2,1400	1,37%	2,1110	2,1400	2,1110	3.312	7.367,00
04/3/2019	2,1110	0,91%	2,0640	2,1300	2,0640	8.475	18.725,00
01/3/2019	2,0920	0,92%	2,0830	2,0920	2,0830	932	2.037,00
28/2/2019	2,0730	0,44%	2,0450	2,0920	2,0250	1.274	2.726,00
27/2/2019	2,0640	0,00%	2,0730	2,0730	2,0450	600	1.295,00
26/2/2019	2,0640	1,43%	2,0540	2,0830	2,0160	6.961	15.044,00
25/2/2019	2,0350	0,00%	1,9680	1,9680	1,9680	42	86,00
22/2/2019	2,0350	-1,41%	2,0350	2,0350	1,9970	1.401	2.978,00
21/2/2019	2,0640	-0,91%	2,0640	2,0640	2,0540	2.285	4.915,00
20/2/2019	2,0830	1,41%	2,0060	2,0830	2,0060	1.177	2.550,00
19/2/2019	2,0540	0,00%	2,0060	2,0540	2,0060	1.025	2.202,00
18/2/2019	2,0540	0,00%	2,0060	2,0540	2,0060	770	1.630,00
15/2/2019	2,0540	-4,91%	2,0160	2,0540	2,0160	2.439	5.239,00
14/2/2019	2,1600	-0,92%	2,1600	2,1600	2,1300	4.675	10.069,50
13/2/2019	2,1800	4,21%	2,1800	2,1800	2,1800	1.087	2.369,66
12/2/2019	2,0920	-4,47%	2,0250	2,0920	2,0250	1.635	3.548,00
11/2/2019	2,1900	1,86%	2,1500	2,1900	2,1500	500	1.094,00
08/2/2019	2,1500	1,90%	2,1100	2,1500	2,0900	14.610	30.814,82
07/2/2019	2,1100	-2,31%	2,1700	2,1700	2,1100	6.432	13.595,44
06/2/2019	2,1600	1,41%	2,1600	2,1800	2,1600	2.939	6.370,24
05/2/2019	2,1300	-0,93%	2,1500	2,1700	2,1300	2.520	5.434,25
04/2/2019	2,1500	-1,83%	2,1500	2,1700	2,1300	736	1.581,72
01/2/2019	2,1900	0,00%	2,1600	2,1700	2,1600	40	86,41
31/1/2019	2,1900	0,00%	2,2000	2,2000	2,1000	4.396	9.314,44
30/1/2019	2,1900	0,46%	2,1700	2,1900	2,1100	1.149	2.498,87
29/1/2019	2,1800	0,00%	2,1100	2,1800	2,1100	237	507,07
28/1/2019	2,1800	0,00%	2,1800	2,1800	2,1800	148	322,64
25/1/2019	2,1800	1,40%	2,0600	2,1800	2,0600	1.099	2.390,67
24/1/2019	2,1500	0,00%	2,1800	2,1800	2,1800	16	34,88
23/1/2019	2,1500	-1,38%	2,1800	2,1800	2,0700	601	1.284,42
22/1/2019	2,1800	1,40%	1,9800	2,1800	1,9800	7.135	15.356,05
21/1/2019	2,1500	1,42%	2,1100	2,1500	2,1100	2.050	4.377,98
18/1/2019	2,1200	3,92%	2,1000	2,1500	2,0200	5.050	10.651,58
17/1/2019	2,0400	0,00%	2,0400	2,0400	2,0400		,00
16/1/2019	2,0400	0,00%	2,0300	2,0300	2,0300	30	60,90
15/1/2019	2,0400	-2,86%	2,0000	2,1100	2,0000	460	937,19
14/1/2019	2,1000	4,48%	2,1000	2,1100	2,1000	10.794	22.669,40
11/1/2019	2,0100	-1,95%	2,0500	2,0500	2,0100	180	363,80
10/1/2019	2,0500	2,50%	2,0300	2,1000	2,0300	2.863	5.883,86
09/1/2019	2,0000	0,00%	2,0200	2,0200	2,0200	65	131,30
08/1/2019	2,0000	-0,99%	2,0000	2,0000	2,0000	222	444,00
07/1/2019	2,0200	0,00%	2,0200	2,0200	2,0200		,00
04/1/2019	2,0200	1,25%	2,0200	2,0200	2,0200	500	1.010,00
03/1/2019	1,9950	-6,78%	2,0100	2,0100	1,9600	105	209,50
02/1/2019	2,1400	4,65%	2,1400	2,1400	2,1400		,00
31/12/2018	2,0450	-0,73%	2,0450	2,0450	2,0450	200	428,00
28/12/2018	2,0600	4,67%	2,0600	2,0600	2,0600		,00
27/12/2018	1,9680	-3,53%	1,9680	1,9680	1,9680	1.000	2.060,00
21/12/2018	2,0400	4,67%	2,0400	2,0400	2,0400		,00
20/12/2018	1,9490	-3,51%	1,9390	1,9680	1,9110	2.423	4.940,00
19/12/2018	2,0200	4,66%	2,0200	2,0200	2,0200		,00
18/12/2018	1,9300	-1,48%	1,9590	1,9780	1,9300	235	477,00
17/12/2018	1,9590	-0,46%	1,9590	1,9870	1,9590	2.440	5.017,00
14/12/2018	1,9680	0,46%	1,9680	1,9680	1,9680	130	267,00
13/12/2018	1,9590	0,00%	1,9590	1,9590	1,9590	1.000	2.050,00
12/12/2018	1,9590	0,00%	1,9590	1,9590	1,9590	384	787,00
11/12/2018	1,9590	-0,46%	1,9590	1,9590	1,9590	1.797	3.683,00
10/12/2018	1,9680	-0,96%	1,9590	1,9780	1,9590	216	445,00
07/12/2018	1,9870	-0,50%	1,9970	1,9970	1,9680	527	1.094,00
06/12/2018	1,9970	-1,38%	1,9970	1,9970	1,9970	757	1.582,00
05/12/2018	2,0250	0,00%	1,9680	2,0540	1,9680	7	14,00
04/12/2018	2,0250	-0,49%	2,0250	2,0250	2,0250	250	530,00
03/12/2018	2,0350	3,88%	2,0060	2,0540	2,0060	302	634,00
30/11/2018	1,9590	-0,46%	1,9590	2,0060	1,9590	3.798	7.833,00
29/11/2018	1,9680	-0,96%	1,9110	1,9680	1,9110	451	922,00
28/11/2018	1,9870	4,80%	1,9870	1,9870	1,8920	1.723	3.421,00
27/11/2018	1,8960	-0,78%	1,9110	1,9110	1,8920	650	1.291,00
26/11/2018	1,9110	0,00%	1,9110	1,9110	1,9110	500	1.000,00
23/11/2018	1,9110	-4,31%	1,9110	1,9110	1,9110	100	200,00
22/11/2018	1,9970	4,01%	1,9970	1,9970	1,9970	10	20,00
21/11/2018	1,9200	-0,98%	1,8920	1,9390	1,8920	362	728,00
20/11/2018	1,9390	-0,51%	1,9200	2,0060	1,9200	260	528,00
19/11/2018	1,9490	-3,75%	1,9590	1,9590	1,9390	175	357,00
16/11/2018	2,0250	-0,49%	2,0350	2,0350	1,9590	762	1.618,00
15/11/2018	2,0350	-4,46%	2,0350	2,0350	2,0350	1.991	4.240,00
14/11/2018	2,1300	4,67%	2,1300	2,1300	2,1300		,00
13/11/2018	2,0350	3,88%	1,9590	2,0350	1,9590	2.499	5.304,00
12/11/2018	1,9590	-0,46%	1,9590	1,9590	1,9590	3.650	7.482,00
09/11/2018	1,9680	0,00%	1,9870	2,0060	1,9590	400	829,00
08/11/2018	1,9680	0,00%	1,9680	2,0060	1,9680	395	815,00
07/11/2018	1,9680	2,50%	1,8630	2,0060	1,8630	5.432	11.143,00
06/11/2018	1,9200	5,49%	1,9200	1,9200	1,9200	195	391,00
05/11/2018	1,8200	-0,76%	1,8340	1,8340	1,8150	1.241	2.366,00
02/11/2018	1,8340	-2,08%	1,8440	1,8440	1,7960	1.198	2.281,00
01/11/2018	1,8730	-2,95%	1,8440	1,8730	1,8440	900	1.750,00
31/10/2018	1,9300	4,66%	1,9300	1,9300	1,9300		,00
30/10/2018	1,8440	-5,19%	1,8060	1,8440	1,8060	700	1.339,00
29/10/2018	1,9450	0,00%	1,9450	1,9450	1,9450		,00
26/10/2018	1,9450	4,68%	1,9450	1,9450	1,9450		,00
25/10/2018	1,8580	0,27%	1,8250	1,9010	1,8250	335	652,00
24/10/2018	1,8530	1,04%	1,8250	1,8530	1,8250	177	341,00
23/10/2018	1,8340	-4,03%	1,8340	1,8630	1,7960	1.180	2.262,00
22/10/2018	1,9110	5,00%	1,8250	1,9390	1,8250	2.202	4.409,00
19/10/2018	1,8200	-4,76%	1,7960	1,8440	1,7960	750	1.428,00
18/10/2018	1,9110	0,00%	1,9110	1,9200	1,9110	420	840,00
17/10/2018	1,9110	1,00%	1,9110	1,9110	1,9110	3.000	6.000,00
16/10/2018	1,8920	4,24%	1,8440	1,8920	1,8440	204	403,00
15/10/2018	1,8150	-1,84%	1,8150	1,8150	1,8150	25	47,00
12/10/2018	1,8490	0,27%	1,8490	1,8490	1,8490	554	1.071,00
11/10/2018	1,8440	-0,27%	1,8490	1,8920	1,7770	10.301	19.880,00
10/10/2018	1,8490	-0,75%	1,8490	1,8490	1,8490	132	255,00
09/10/2018	1,8630	0,76%	1,8490	1,8680	1,8490	955	1.861,00
08/10/2018	1,8490	-0,22%	1,8530	1,8530	1,8340	510	987,00
05/10/2018	1,8530	-2,78%	1,8530	1,8530	1,8530	750	1.455,00
04/10/2018	1,9060	-0,26%	1,9010	1,9110	1,9010	525	1.048,00
03/10/2018	1,9110	0,00%	1,8530	1,9300	1,8440	3.150	6.227,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5400	6,21 %	0,0900	39.834
REALCONS	5,7000	5,17 %	0,2800	51.909
EIS	2,0700	3,71 %	0,0740	46.519
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΟΡΙΛΙΝΑ	0,8480	2,91 %	0,0240	40.920
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	314.774
ΣΠΕΙΣ	7,9400	2,58 %	0,2000	3.936
ΤΡΑΣΤΟΡ	1,2700	2,42 %	0,0300	40
ΠΕΡΦ	8,3700	2,32 %	0,1900	17.375
ΑΣΤΑΚ	7,3400	2,23 %	0,1600	3.033

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΠΡΟΝΤΕΑ	5,8000	-3,33 %	-0,2000	44.298
ΝΤΟΤΣΟΦΤ	27,0000	-2,17 %	-0,6000	16
ΚΟΡΔΕ	0,5140	-1,91 %	-0,0100	5.350
AEM	6,2000	-1,90 %	-0,1200	14.853
ΕΛΒΕ	5,2500	-1,87 %	-0,1000	195
ΟΛΘ	37,5000	-1,83 %	-0,7000	739
ΞΥΛΚ	0,2710	-1,81 %	-0,0050	13.700
ΠΡΔ	0,4400	-1,79 %	-0,0080	11.773
TREK	3,3400	-1,76 %	-0,0600	8.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8340	-0,20 %	-0,0140	14.221.272
ΟΠΑΠ	18,7300	-0,27 %	-0,0500	6.514.218
ΕΤΕ	13,0800	-0,68 %	-0,0900	6.078.172
ΕΥΡΩΒ	3,4930	-0,06 %	-0,0020	4.955.262
MTLN	44,0200	1,29 %	0,5600	4.684.590
ΑΛΦΑ	3,5890	0,08 %	0,0030	3.206.155
TITC	53,1000	-0,19 %	-0,1000	3.030.804
ΔΕΗ	18,0700	0,00 %	0,0000	2.547.746
ΜΠΕΛΑ	27,9200	0,07 %	0,0200	1.818.857
BOCHGR	7,9800	-0,25 %	-0,0200	1.755.492

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8340	-0,20 %	2.070.414	14,22εκ.
ΕΥΡΩΒ	3,4930	-0,06 %	1.423.956	4,96εκ.
ΑΛΦΑ	3,5890	0,08 %	893.047	3,21εκ.
ΙΝΛΟΤ	1,0560	0,00 %	753.645	796,3χιλ.
ΕΤΕ	13,0800	-0,68 %	462.696	6,08εκ.
ΟΠΑΠ	18,7300	-0,27 %	347.063	6,51εκ.
CREDIA	1,6080	1,26 %	345.649	556,5χιλ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	314.774	422,4χιλ.
BOCHGR	7,9800	-0,25 %	219.895	1,76εκ.
ΔΕΗ	18,0700	0,00 %	141.227	2,55εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5400	6,21 %	39.834	1,31 %
EIS	2,0700	3,71 %	46.519	0,30 %
ΔΟΜΙΚ	2,3800	0,85 %	38.712	0,24 %
REALCONS	5,7000	5,17 %	51.909	0,24 %
ΕΥΑΠΣ	3,9000	0,00 %	72.545	0,20 %
ΠΕΙΡ	6,8340	-0,20 %	2.070.414	0,17 %
ONYX	2,1800	-0,91 %	93.477	0,14 %
ΣΠΙ	0,6160	-1,28 %	14.264	0,13 %
ΠΕΤΡΟ	8,5400	0,47 %	8.860	0,13 %
ΕΛΤΟΝ	2,1200	1,44 %	33.260	0,12 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5400	6,21 %	39.834	9,66 %
ΝΑΥΠ	1,6550	0,30 %	4.410	6,67 %
EIS	2,0700	3,71 %	46.519	6,11 %
REALCONS	5,7000	5,17 %	51.909	5,90 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	10.115	5,23 %
ΕΥΑΠΣ	3,9000	0,00 %	72.545	4,87 %
TREK	3,3400	-1,76 %	8.370	4,41 %
ΞΥΛΚ	0,2710	-1,81 %	13.700	4,35 %
ΠΡΟΝΤΕΑ	5,8000	-3,33 %	44.298	4,17 %
ΔΡΟΜΕ	0,3670	0,82 %	2.811	4,12 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%