Συνεχης ενημερωση

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ (ΦΡΛΚ)

4,0950 €

0,0050 (0,12%)

Άνοιγμα 4,1100
Υψηλό 4,1100
Χαμηλό 4,0400

Όγκος 56.355
Τζίρος 229.569 €
Πράξεις 278

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/1/2020	5,8800	-0,34%	5,9100	5,9200	5,8600	13.289	78.441,69
09/1/2020	5,9000	1,03%	5,8400	5,9800	5,8000	82.217	486.764,48
08/1/2020	5,8400	1,39%	5,7600	5,8500	5,5300	29.406	168.352,70
07/1/2020	5,7600	1,05%	5,7400	5,7900	5,7400	25.370	146.151,33
03/1/2020	5,7000	-3,39%	5,8600	5,8600	5,6600	33.000	188.472,38
02/1/2020	5,9000	1,90%	5,7900	5,9500	5,7900	34.525	203.971,65
31/12/2019	5,7900	1,58%	5,7000	5,7900	5,6800	22.694	129.876,79
30/12/2019	5,7000	-2,56%	5,8500	5,8500	5,7000	14.160	81.679,43
27/12/2019	5,8500	1,21%	5,7800	5,8600	5,6900	39.463	227.217,45
23/12/2019	5,7800	-0,86%	5,5900	5,9300	5,5900	40.772	238.025,37
20/12/2019	5,8300	1,92%	5,7400	5,8300	5,6200	271.269	1.553.042,67
19/12/2019	5,7200	0,88%	5,4800	5,7700	5,4800	65.472	374.541,94
18/12/2019	5,6700	3,09%	5,5000	5,7700	5,4800	207.364	1.163.359,01
17/12/2019	5,5000	2,04%	5,4900	5,5600	5,3900	32.980	179.608,30
16/12/2019	5,3900	-2,18%	5,5200	5,5300	5,3600	8.256	45.130,35
13/12/2019	5,5100	2,42%	5,4200	5,5100	5,3800	61.860	338.354,41
12/12/2019	5,3800	0,56%	5,4500	5,4500	5,2900	41.919	224.840,69
11/12/2019	5,3500	0,94%	5,3000	5,4900	5,3000	32.821	176.574,06
10/12/2019	5,3000	-1,85%	5,4000	5,4000	5,2900	12.029	64.166,90
09/12/2019	5,4000	-2,35%	5,4900	5,5000	5,3900	81.458	440.094,94
06/12/2019	5,5300	0,00%	5,4900	5,5400	5,4900	260.144	1.433.407,52
05/12/2019	5,5300	2,03%	5,4300	5,5300	5,3500	101.563	557.065,51
04/12/2019	5,4200	2,26%	5,3800	5,4200	5,2700	59.182	316.786,79
03/12/2019	5,3000	-1,67%	5,4000	5,4700	5,3000	71.239	382.866,84
02/12/2019	5,3900	-0,19%	5,3700	5,4500	5,3400	68.618	370.438,71
29/11/2019	5,4000	0,00%	5,3500	5,4900	5,3500	14.313	77.369,74
28/11/2019	5,4000	0,93%	5,3900	5,4000	5,3500	65.876	354.457,11
27/11/2019	5,3500	0,00%	5,3900	5,4600	5,3500	45.424	244.104,86
26/11/2019	5,3500	-0,93%	5,4300	5,4500	5,3500	55.401	298.843,21
25/11/2019	5,4000	-1,46%	5,5400	5,5800	5,3800	93.500	511.288,04
22/11/2019	5,4800	0,74%	5,4600	5,6000	5,4600	57.765	322.203,58
21/11/2019	5,4400	1,30%	5,3800	5,4700	5,3800	12.174	66.142,09
20/11/2019	5,3700	-2,72%	5,5000	5,5000	5,3700	48.821	266.635,23
19/11/2019	5,5200	-0,54%	5,5200	5,5900	5,5200	30.694	170.367,95
18/11/2019	5,5500	1,65%	5,5000	5,5900	5,4000	58.806	324.549,50
15/11/2019	5,4600	-0,55%	5,5100	5,5300	5,3600	49.684	268.536,79
14/11/2019	5,4900	0,55%	5,4400	5,5100	5,4200	15.453	84.602,58
13/11/2019	5,4600	2,44%	5,2700	5,4700	5,2600	43.518	232.827,44
12/11/2019	5,3300	-1,48%	5,4500	5,4500	5,3300	38.490	206.149,89
11/11/2019	5,4100	-1,99%	5,6000	5,6000	5,3500	571.694	3.214.526,34
08/11/2019	5,5200	0,36%	5,5900	5,6300	5,5200	335.439	1.856.066,25
07/11/2019	5,5000	0,18%	5,4900	5,5800	5,4400	78.393	430.891,73
06/11/2019	5,4900	0,37%	5,5400	5,6000	5,4200	111.630	610.934,26
05/11/2019	5,4700	-0,36%	5,4500	5,5300	5,4400	71.752	392.633,08
04/11/2019	5,4900	1,67%	5,4000	5,5000	5,3800	38.142	208.007,87
01/11/2019	5,4000	0,00%	5,4300	5,4400	5,3700	17.168	92.562,41
31/10/2019	5,4000	-0,18%	5,4100	5,4400	5,3300	13.983	75.123,45
30/10/2019	5,4100	1,69%	5,3300	5,4100	5,2500	77.878	414.628,67
29/10/2019	5,3200	-1,12%	5,4200	5,4500	5,2900	30.995	165.838,88
25/10/2019	5,3800	-2,00%	5,4900	5,5000	5,3600	10.865	58.977,89
24/10/2019	5,4900	2,62%	5,3800	5,5100	5,3500	83.225	456.675,93
23/10/2019	5,3500	-1,11%	5,3800	5,4600	5,3500	8.085	43.618,01
22/10/2019	5,4100	0,19%	5,4000	5,4500	5,3800	18.847	101.847,19
21/10/2019	5,4000	0,00%	5,4000	5,5000	5,4000	76.884	419.737,59
18/10/2019	5,4000	1,50%	5,3400	5,4100	5,2500	21.329	113.560,72
17/10/2019	5,3200	0,38%	5,3900	5,3900	5,2500	26.860	143.104,78
16/10/2019	5,3000	-0,38%	5,4000	5,4000	5,2600	21.648	114.948,21
15/10/2019	5,3200	1,72%	5,3100	5,3200	5,2300	29.986	158.509,87
14/10/2019	5,2300	-0,57%	5,3000	5,3200	5,1800	54.269	283.821,85
11/10/2019	5,2600	2,73%	5,2300	5,3000	5,1700	19.699	103.096,79
10/10/2019	5,1200	-2,48%	5,3000	5,3800	5,1200	92.220	480.273,99
09/10/2019	5,2500	0,00%	5,3400	5,3400	5,2500	6.894	36.409,37
08/10/2019	5,2500	0,00%	5,2500	5,3000	5,2400	37.163	195.194,51
07/10/2019	5,2500	0,00%	5,3400	5,3400	5,2500	6.318	33.370,43
04/10/2019	5,2500	0,57%	5,2700	5,3200	5,1500	23.086	120.556,00
03/10/2019	5,2200	-1,51%	5,3000	5,3100	5,1600	57.759	301.662,73
02/10/2019	5,3000	-4,50%	5,4300	5,4800	5,2700	71.068	381.290,13
01/10/2019	5,5500	0,73%	5,6000	5,6000	5,4800	18.505	102.436,18
30/9/2019	5,5100	1,66%	5,3900	5,5700	5,3800	147.611	811.887,05
27/9/2019	5,4200	2,26%	5,2500	5,4200	5,2500	25.360	136.769,32
26/9/2019	5,3000	-0,56%	5,2600	5,3800	5,2600	41.487	220.233,34
25/9/2019	5,3300	-1,11%	5,4000	5,4100	5,2400	32.297	172.820,93
24/9/2019	5,3900	3,06%	5,2300	5,3900	5,2100	94.616	502.153,10
23/9/2019	5,2300	-1,88%	5,2500	5,3300	5,1800	103.572	542.007,19
20/9/2019	5,3300	-1,48%	5,3700	5,3800	5,2700	69.935	371.665,78
19/9/2019	5,4100	0,93%	5,4100	5,4200	5,3200	57.642	311.336,33
18/9/2019	5,3600	0,56%	5,3800	5,4200	5,3400	134.478	723.360,37
17/9/2019	5,3300	-2,56%	5,3800	5,4000	5,2600	34.095	181.665,14
16/9/2019	5,4700	3,01%	5,2600	5,4700	5,2600	35.657	191.833,86
13/9/2019	5,3100	0,57%	5,2500	5,3500	5,2500	368.623	1.961.412,21
12/9/2019	5,2800	-2,04%	5,2700	5,4500	5,2700	123.625	663.561,75
11/9/2019	5,3900	4,05%	5,2500	5,3900	5,1800	56.962	298.499,41
10/9/2019	5,1800	-0,77%	5,2100	5,2900	5,1200	45.226	234.620,27
09/9/2019	5,2200	-1,51%	5,2900	5,3000	5,2000	14.001	73.045,94
06/9/2019	5,3000	-0,56%	5,2600	5,3300	5,1900	40.645	213.896,98
05/9/2019	5,3300	-0,19%	5,3400	5,4000	5,2600	23.170	123.721,35
04/9/2019	5,3400	-1,84%	5,4400	5,4600	5,3400	37.446	203.096,95
03/9/2019	5,4400	0,74%	5,5100	5,5100	5,3900	46.702	252.979,28
02/9/2019	5,4000	-0,18%	5,4100	5,4200	5,3300	8.876	47.876,90
30/8/2019	5,4100	3,44%	5,2500	5,4100	5,2000	69.413	370.430,10
29/8/2019	5,2300	-0,19%	5,2800	5,3300	5,1900	14.744	77.674,38
28/8/2019	5,2400	0,38%	5,2300	5,2800	5,1400	16.212	84.476,35
27/8/2019	5,2200	0,00%	5,2000	5,2600	5,0400	44.051	226.812,51
26/8/2019	5,2200	-1,51%	5,3000	5,3600	5,1800	20.642	108.900,72
23/8/2019	5,3000	-1,85%	5,4000	5,4400	5,2700	18.953	101.959,40
22/8/2019	5,4000	2,08%	5,3600	5,4000	5,2000	44.201	233.376,82
21/8/2019	5,2900	-1,12%	5,3400	5,3800	5,2000	34.056	180.442,96
20/8/2019	5,3500	0,94%	5,2900	5,3700	5,1900	19.485	104.121,50
19/8/2019	5,3000	6,00%	5,0500	5,3500	5,0500	63.819	335.090,31
16/8/2019	5,0000	-5,12%	5,2900	5,3200	4,9000	46.705	236.451,84
14/8/2019	5,2700	0,38%	5,3500	5,3900	5,2000	36.232	190.060,25
13/8/2019	5,2500	-1,69%	5,3400	5,4100	5,2100	30.632	162.208,30
12/8/2019	5,3400	-1,11%	5,3500	5,5200	5,2600	18.631	99.585,19
09/8/2019	5,4000	-1,64%	5,4900	5,5100	5,4000	16.698	91.113,84
08/8/2019	5,4900	1,67%	5,5200	5,5200	5,4000	30.807	167.826,25
07/8/2019	5,4000	-1,46%	5,5300	5,6300	5,3800	38.955	212.619,15
06/8/2019	5,4800	0,18%	5,4700	5,5000	5,4000	36.434	198.708,62
05/8/2019	5,4700	-0,73%	5,5000	5,5500	5,4100	50.879	278.204,67
02/8/2019	5,5100	-3,16%	5,6400	5,7000	5,5100	39.549	222.946,33
01/8/2019	5,6900	-1,22%	5,7700	5,8000	5,6400	24.444	139.585,31
31/7/2019	5,7600	0,70%	5,7200	5,8000	5,6800	158.458	912.856,85
30/7/2019	5,7200	1,06%	5,6700	5,7200	5,6400	63.665	361.657,88
29/7/2019	5,6600	0,00%	5,7100	5,7100	5,6000	24.928	140.741,47
26/7/2019	5,6600	-1,39%	5,7400	5,7400	5,6100	34.383	195.015,39
25/7/2019	5,7400	6,30%	5,4300	5,7500	5,4200	123.360	692.670,80
24/7/2019	5,4000	0,00%	5,3900	5,4500	5,3900	104.149	564.221,45
23/7/2019	5,4000	-1,82%	5,4000	5,4500	5,3500	26.583	143.290,04
22/7/2019	5,5000	0,00%	5,5400	5,5500	5,4000	58.608	321.871,03
19/7/2019	5,5000	-0,54%	5,5300	5,5700	5,4300	36.025	196.991,36
18/7/2019	5,5300	-1,25%	5,5800	5,6000	5,4300	66.584	369.671,52
17/7/2019	5,6000	-1,41%	5,6800	5,6900	5,5600	14.388	81.274,84
16/7/2019	5,6800	2,34%	5,6000	5,6800	5,4500	32.171	179.699,39
15/7/2019	5,5500	-1,25%	5,8600	5,8600	5,4000	32.309	177.705,44
12/7/2019	5,6200	0,36%	5,6200	5,7000	5,5200	30.008	168.278,91
11/7/2019	5,6000	1,08%	5,5800	5,7200	5,5500	186.655	1.054.120,43
10/7/2019	5,5400	0,73%	5,3800	5,6600	5,3800	27.063	149.581,47
09/7/2019	5,5000	-5,17%	5,8000	5,8000	5,5000	43.196	240.461,41
08/7/2019	5,8000	1,40%	5,7500	5,8600	5,5900	502.604	2.867.977,60
05/7/2019	5,7200	1,42%	5,6400	5,7500	5,5900	167.703	954.252,42
04/7/2019	5,6400	0,89%	5,5900	5,7000	5,5100	72.012	403.072,58
03/7/2019	5,5900	3,52%	5,3900	5,6700	5,3900	160.597	885.213,66
02/7/2019	5,4000	2,27%	5,1900	5,4400	5,1900	177.829	957.169,26
01/7/2019	5,2800	2,33%	5,2400	5,3200	5,1800	57.746	303.705,21
28/6/2019	5,1600	1,18%	5,1000	5,2300	5,0800	104.092	536.389,36
27/6/2019	5,1000	2,00%	5,0400	5,1400	5,0000	271.882	1.380.952,46
26/6/2019	5,0000	0,60%	5,0000	5,0300	4,9650	103.442	516.911,16
25/6/2019	4,9700	-3,50%	5,1500	5,2300	4,9700	121.866	609.806,90
24/6/2019	5,1500	-0,58%	5,1800	5,2300	5,1000	29.804	153.461,73
21/6/2019	5,1800	1,97%	5,1400	5,1800	4,9800	235.129	1.199.975,93
20/6/2019	5,0800	-0,39%	5,1100	5,1400	5,0000	71.307	360.390,62
19/6/2019	5,1000	-1,54%	5,2200	5,2400	5,0500	88.975	458.632,85
18/6/2019	5,1800	-0,38%	5,2000	5,2300	5,1100	132.463	687.241,68
14/6/2019	5,2000	-3,17%	5,4400	5,4400	5,1900	66.162	349.230,92
13/6/2019	5,3700	-0,37%	5,3900	5,5400	5,2700	101.309	553.495,98
12/6/2019	5,3900	0,00%	5,3700	5,4700	5,3400	51.323	277.954,46
11/6/2019	5,3900	1,70%	5,2500	5,4200	5,2300	73.922	390.856,83
10/6/2019	5,3000	4,54%	5,1300	5,3200	5,1300	150.428	789.388,79
07/6/2019	5,0700	0,40%	5,0900	5,1000	5,0000	48.170	242.627,51
06/6/2019	5,0500	1,00%	5,0200	5,1900	4,9650	70.324	357.851,18
05/6/2019	5,0000	-0,99%	5,0500	5,0800	4,9900	37.240	187.489,19
04/6/2019	5,0500	-0,59%	5,0800	5,1100	5,0300	25.948	131.371,79
03/6/2019	5,0800	2,01%	5,0500	5,1800	5,0000	69.292	354.537,23
31/5/2019	4,9800	-1,58%	5,0700	5,1200	4,9800	90.979	458.775,12
30/5/2019	5,0600	0,40%	5,1000	5,1200	4,9650	92.966	472.380,38
29/5/2019	5,0400	-1,18%	5,0700	5,1000	5,0100	25.206	127.589,29
28/5/2019	5,1000	0,00%	5,1700	5,1800	5,0600	154.456	789.107,02
27/5/2019	5,1000	3,34%	5,0900	5,2800	5,0300	248.692	1.269.952,99
24/5/2019	4,9350	2,81%	4,9350	4,9350	4,8400	36.504	179.551,22
23/5/2019	4,8000	0,63%	4,7750	4,8450	4,7500	16.069	77.147,63
22/5/2019	4,7700	0,42%	4,6900	4,7950	4,6900	13.684	65.088,56
21/5/2019	4,7500	0,21%	4,7400	4,7550	4,7400	42.773	203.060,87
20/5/2019	4,7400	-0,84%	4,7400	4,7700	4,7000	20.324	96.046,76
17/5/2019	4,7800	1,59%	4,7500	4,8600	4,7000	10.813	51.700,50
16/5/2019	4,7050	0,75%	4,7800	4,7800	4,6700	42.106	198.408,83
15/5/2019	4,6700	-3,21%	4,8350	4,8400	4,6600	91.875	432.717,56
14/5/2019	4,8250	0,52%	4,7550	4,8850	4,7150	85.273	407.367,57
13/5/2019	4,8000	-2,64%	4,9700	4,9700	4,8000	38.381	188.194,83
10/5/2019	4,9300	-0,40%	5,1500	5,1500	4,8900	20.504	101.763,72
09/5/2019	4,9500	-3,70%	5,2000	5,2000	4,9200	52.679	263.141,26
08/5/2019	5,1400	-2,84%	5,2900	5,3400	5,1400	61.053	319.571,55
07/5/2019	5,2900	1,15%	5,4900	5,4900	5,2400	18.726	99.090,27
06/5/2019	5,2300	-2,79%	5,3800	5,4100	5,2000	65.568	346.111,16
03/5/2019	5,3800	0,00%	5,3800	5,4500	5,3800	28.845	156.212,31
02/5/2019	5,3800	-0,37%	5,3600	5,4000	5,3600	9.091	48.935,74
30/4/2019	5,4000	1,89%	5,1800	5,4900	5,1200	111.792	593.034,00
25/4/2019	5,3000	-1,85%	5,4200	5,6000	5,3000	44.329	239.335,00
24/4/2019	5,4000	-2,35%	5,5300	5,5700	5,3700	22.269	121.715,00
23/4/2019	5,5300	-2,12%	5,6600	5,6600	5,5200	287.239	1.608.801,00
18/4/2019	5,6500	0,89%	5,6000	5,6600	5,5700	74.048	417.388,00
17/4/2019	5,6000	0,00%	5,4400	5,6500	5,4400	18.460	103.394,00
16/4/2019	5,6000	2,56%	5,5100	5,6200	5,4000	102.443	569.564,00
15/4/2019	5,4600	2,44%	5,2800	5,4600	5,2800	76.123	410.907,00
12/4/2019	5,3300	2,50%	5,2300	5,3700	5,1800	115.193	605.699,00
11/4/2019	5,2000	0,97%	5,1100	5,2400	5,1100	13.607	70.881,00
10/4/2019	5,1500	0,00%	5,1500	5,1500	5,0700	12.047	61.716,00
09/4/2019	5,1500	-0,96%	5,0900	5,2400	5,0900	24.152	124.465,00
08/4/2019	5,2000	0,00%	5,2600	5,2700	5,0500	60.099	312.652,00
05/4/2019	5,2000	3,38%	5,0300	5,2000	5,0300	61.263	316.528,00
04/4/2019	5,0300	-1,37%	5,1000	5,1100	5,0200	11.983	60.797,00
03/4/2019	5,1000	0,00%	5,0700	5,1300	5,0700	23.702	120.812,00
02/4/2019	5,1000	0,00%	5,1000	5,1500	5,0700	58.412	297.841,00
01/4/2019	5,1000	0,99%	5,1200	5,1300	5,0400	28.619	145.868,00
29/3/2019	5,0500	0,00%	4,9700	5,0800	4,9700	35.038	176.009,00
28/3/2019	5,0500	0,20%	5,0400	5,1000	5,0100	17.113	86.543,00
27/3/2019	5,0400	-1,37%	5,1000	5,2000	5,0400	74.743	384.227,00
26/3/2019	5,1100	0,20%	5,1000	5,1700	5,0700	36.634	187.496,00
22/3/2019	5,1000	0,39%	5,1500	5,1500	5,0700	43.195	220.702,00
21/3/2019	5,0800	-1,36%	5,1900	5,2000	5,0500	52.919	272.385,00
20/3/2019	5,1500	1,98%	4,9900	5,1500	4,9900	54.525	278.677,00
19/3/2019	5,0500	0,60%	5,0600	5,0800	5,0000	61.230	308.244,00
18/3/2019	5,0200	-0,59%	5,0300	5,0800	5,0200	21.757	109.986,00
15/3/2019	5,0500	1,00%	5,0300	5,0800	5,0000	53.587	270.277,00
14/3/2019	5,0000	-0,20%	5,0500	5,0700	5,0000	60.756	306.570,00
13/3/2019	5,0100	0,30%	5,0000	5,0700	4,9900	27.418	137.635,00
12/3/2019	4,9950	0,50%	4,9000	4,9950	4,8700	98.502	490.654,00
08/3/2019	4,9700	1,12%	4,9450	4,9700	4,8200	57.056	280.289,00
07/3/2019	4,9150	-0,41%	4,9750	4,9750	4,8850	51.461	252.699,00
06/3/2019	4,9350	0,71%	4,9000	4,9800	4,9000	30.433	150.553,00
05/3/2019	4,9000	0,62%	4,9100	4,9500	4,8750	238.026	1.167.284,00
04/3/2019	4,8700	-0,41%	4,9200	4,9650	4,8000	37.864	184.981,00
01/3/2019	4,8900	2,84%	4,7400	4,9000	4,7400	135.163	653.381,00
28/2/2019	4,7550	2,26%	4,6950	4,7550	4,6650	156.264	738.381,00
27/2/2019	4,6500	-0,53%	4,6950	4,7250	4,6200	22.485	104.950,00
26/2/2019	4,6750	1,63%	4,6500	4,7000	4,6000	36.900	172.675,00
25/2/2019	4,6000	0,33%	4,6000	4,6500	4,5800	96.132	442.935,00
22/2/2019	4,5850	0,33%	4,5750	4,6200	4,5250	18.138	83.154,00
21/2/2019	4,5700	-0,11%	4,5650	4,6100	4,5600	31.371	144.182,00
20/2/2019	4,5750	0,22%	4,5650	4,6000	4,5100	43.029	196.593,00
19/2/2019	4,5650	-2,87%	4,7150	4,7150	4,5650	27.068	125.874,00
18/2/2019	4,7000	0,11%	4,7400	4,7600	4,6800	28.675	135.111,00
15/2/2019	4,6950	-1,16%	4,7250	4,7400	4,6900	33.929	159.779,20
14/2/2019	4,7500	0,64%	4,6600	4,7500	4,6600	162.476	766.872,35
13/2/2019	4,7200	0,00%	4,7300	4,7700	4,6300	132.589	628.247,00
12/2/2019	4,7200	2,50%	4,6500	4,7200	4,6000	97.287	452.066,48
11/2/2019	4,6050	2,33%	4,5200	4,6050	4,5200	77.703	356.251,44
08/2/2019	4,5000	1,35%	4,4600	4,5000	4,4400	35.755	159.565,80
07/2/2019	4,4400	-2,42%	4,5650	4,5750	4,4250	18.010	81.292,44
06/2/2019	4,5500	1,11%	4,5400	4,6000	4,5100	78.171	356.585,10
05/2/2019	4,5000	2,97%	4,3350	4,5100	4,3350	26.130	116.128,16
04/2/2019	4,3700	-1,13%	4,4600	4,4700	4,3700	27.855	123.014,59
01/2/2019	4,4200	1,14%	4,3950	4,4400	4,3500	65.306	286.698,32
31/1/2019	4,3700	1,51%	4,3050	4,3900	4,3050	130.438	568.447,22
30/1/2019	4,3050	0,12%	4,3700	4,3850	4,3050	21.098	91.821,32
29/1/2019	4,3000	-0,23%	4,3100	4,3550	4,2700	40.236	173.700,55
28/1/2019	4,3100	0,70%	4,2800	4,3100	4,2500	39.738	170.837,76
25/1/2019	4,2800	0,71%	4,2550	4,3100	4,2550	28.189	121.499,82
24/1/2019	4,2500	1,67%	4,2000	4,2850	4,1850	272.476	1.147.689,52
23/1/2019	4,1800	0,24%	4,1600	4,2350	4,1600	316.243	1.320.999,40
22/1/2019	4,1700	4,25%	4,0300	4,1700	4,0300	120.431	495.610,10
21/1/2019	4,0000	4,99%	3,8500	4,0300	3,8500	140.385	559.471,65
18/1/2019	3,8100	-4,75%	3,9700	3,9950	3,7750	230.615	893.877,19
17/1/2019	4,0000	1,27%	3,9900	4,0100	3,9600	57.518	229.821,53
16/1/2019	3,9500	-0,88%	3,9700	4,0400	3,9350	53.400	213.013,15
15/1/2019	3,9850	-0,13%	3,9950	3,9950	3,9000	49.161	193.823,82
14/1/2019	3,9900	-1,48%	4,0500	4,0800	3,9450	60.447	241.167,18
11/1/2019	4,0500	-2,41%	4,1750	4,1750	4,0300	66.045	268.951,75
10/1/2019	4,1500	-1,19%	4,2100	4,2500	4,1500	88.119	368.371,63
09/1/2019	4,2000	0,84%	4,1650	4,2500	4,1650	76.786	322.741,44
08/1/2019	4,1650	1,34%	4,1300	4,2400	4,1150	234.680	977.950,76
07/1/2019	4,1100	0,61%	4,0950	4,1500	4,0800	26.099	107.208,45
04/1/2019	4,0850	0,12%	4,1300	4,1300	4,0300	33.466	136.724,26
03/1/2019	4,0800	-0,73%	4,1150	4,1250	4,0500	18.494	75.401,27
02/1/2019	4,1100	0,24%	4,1000	4,1250	4,0550	131.285	536.429,10
31/12/2018	4,1000	0,37%	4,1000	4,1400	4,0750	12.004	49.206,00
28/12/2018	4,0850	0,86%	4,0850	4,1100	4,0200	11.607	47.231,00
27/12/2018	4,0500	0,50%	4,1200	4,1200	3,9600	53.570	216.056,00
21/12/2018	4,0300	-2,89%	4,0750	4,1800	4,0300	50.020	204.127,00
20/12/2018	4,1500	-1,43%	4,1700	4,2150	4,0350	48.645	201.913,00
19/12/2018	4,2100	0,00%	4,2650	4,2900	4,2000	57.494	242.469,00
18/12/2018	4,2100	-1,86%	4,2900	4,2900	4,1100	85.326	356.926,00
17/12/2018	4,2900	-4,56%	4,5350	4,5350	4,2150	65.625	282.686,00
14/12/2018	4,4950	-0,77%	4,4700	4,5000	4,4100	14.343	63.901,00
13/12/2018	4,5300	-1,52%	4,5850	4,5850	4,5000	55.260	250.358,00
12/12/2018	4,6000	0,44%	4,6050	4,6600	4,5400	37.665	172.962,00
11/12/2018	4,5800	0,33%	4,5800	4,6000	4,5650	9.675	44.321,00
10/12/2018	4,5650	-2,98%	4,7000	4,7000	4,5150	36.033	165.944,00
07/12/2018	4,7050	0,00%	4,7500	4,7700	4,7050	26.192	124.132,00
06/12/2018	4,7050	0,11%	4,7000	4,7900	4,6600	64.586	302.933,00
05/12/2018	4,7000	-1,05%	4,7500	4,8400	4,6850	28.213	133.843,00
04/12/2018	4,7500	1,06%	4,7000	4,8650	4,6800	39.954	190.771,00
03/12/2018	4,7000	5,62%	4,4800	4,7250	4,4800	45.765	211.431,00
30/11/2018	4,4500	1,48%	4,4400	4,4900	4,3200	60.778	268.789,00
29/11/2018	4,3850	4,40%	4,2000	4,4000	4,2000	41.205	177.608,00
28/11/2018	4,2000	0,72%	4,2300	4,3200	4,1200	26.473	110.979,00
27/11/2018	4,1700	-4,58%	4,4000	4,4000	4,1400	593.412	2.581.537,00
26/11/2018	4,3700	-2,02%	4,4700	4,4950	4,2500	19.420	85.468,00
23/11/2018	4,4600	0,00%	4,5000	4,5000	4,3600	10.118	45.045,00
22/11/2018	4,4600	1,25%	4,5000	4,5000	4,4050	9.069	40.255,00
21/11/2018	4,4050	0,11%	4,4850	4,6000	4,4050	24.323	108.916,00
20/11/2018	4,4000	-5,58%	4,6900	4,7400	4,4000	37.438	168.029,00
19/11/2018	4,6600	-3,92%	4,9450	4,9500	4,6400	165.145	804.282,00
16/11/2018	4,8500	-1,22%	5,0400	5,1100	4,8200	120.392	598.292,00
15/11/2018	4,9100	3,15%	4,7650	4,9450	4,7200	39.127	191.846,00
14/11/2018	4,7600	2,59%	4,6300	4,7600	4,5750	60.475	278.721,00
13/11/2018	4,6400	0,00%	4,6650	4,7000	4,6100	59.421	276.302,00
12/11/2018	4,6400	-2,73%	4,7700	4,7700	4,5900	5.111	24.009,00
09/11/2018	4,7700	-0,63%	4,7800	4,8400	4,7250	19.791	94.117,00
08/11/2018	4,8000	-0,31%	4,8150	4,8500	4,7300	133.243	638.080,00
07/11/2018	4,8150	3,88%	4,4200	4,9400	4,4200	117.556	562.018,00
06/11/2018	4,6350	0,11%	4,6150	4,7100	4,5000	135.761	623.964,00
05/11/2018	4,6300	1,98%	4,5250	4,6400	4,5250	156.309	716.252,00
02/11/2018	4,5400	2,37%	4,3300	4,6000	4,3300	166.338	750.680,00
01/11/2018	4,4350	2,42%	4,4200	4,4350	4,3600	67.038	294.421,00
31/10/2018	4,3300	-3,35%	4,5600	4,5600	4,3300	59.770	264.372,00
30/10/2018	4,4800	-2,61%	4,5750	4,5750	4,4800	64.091	289.102,00
29/10/2018	4,6000	3,37%	4,5000	4,6500	4,5000	18.865	86.982,00
26/10/2018	4,4500	-0,67%	4,4700	4,4900	4,4200	224.025	1.001.533,00
25/10/2018	4,4800	0,22%	4,4100	4,4800	4,4050	124.020	552.988,00
24/10/2018	4,4700	0,11%	4,5000	4,5300	4,4100	28.623	127.959,00
23/10/2018	4,4650	0,00%	4,5250	4,5900	4,4000	192.801	870.208,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
DIMAND	12,8000	7,56 %	0,9000	44.532
ΛΑΝΑΚ	1,3100	6,50 %	0,0800	569
ΜΠΡΙΚ	3,0300	4,48 %	0,1300	34.039
ΑΛΜΥ	5,3200	4,31 %	0,2200	55.270
ΜΟΗ	31,1800	4,28 %	1,2800	241.603
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	0,0165	476.434
ΑΒΑΞ	3,4600	3,90 %	0,1300	678.055
ΔΡΟΜΕ	0,3580	3,47 %	0,0120	2.064
ΧΑΙΔΕ	0,7850	3,29 %	0,0250	40
ΣΠΙ	0,6400	3,23 %	0,0200	431

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,2000	-5,00 %	-1,8000	178
ΑΤΡΑΣΤ	12,5500	-4,56 %	-0,6000	6.701
ΕΛΒΕ	5,3500	-3,60 %	-0,2000	475
ΦΡΙΓΟ	0,4200	-3,23 %	-0,0140	67.872
ΔΟΜΙΚ	2,3000	-2,95 %	-0,0700	16.449
ΣΑΝΜΕΖΖ	0,1944	-2,70 %	-0,0054	33.256
ΜΟΝΤΑ	5,3600	-2,55 %	-0,1400	542
ΟΛΠ	38,0000	-2,44 %	-0,9500	19.956
YKNOT	2,0100	-2,43 %	-0,0500	84.334
ΝΤΟΤΣΟΦΤ	26,6000	-2,21 %	-0,6000	410

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,7150	-0,44 %	-0,0650	79.305.134
ΕΥΡΩΒ	3,9680	1,22 %	0,0480	64.831.398
ΠΕΙΡ	8,2040	2,01 %	0,1620	49.831.542
ΑΛΦΑ	3,8460	0,21 %	0,0080	23.603.887
MTLN	41,5400	-1,10 %	-0,4600	15.055.598
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	0,5600	14.266.292
ΟΠΑΠ	17,7400	-0,11 %	-0,0200	12.770.754
ΜΠΕΛΑ	25,6000	0,79 %	0,2000	11.460.848
TITC	54,0000	-0,74 %	-0,4000	10.082.311
ΟΤΕ	16,2000	-0,61 %	-0,1000	7.505.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	64,83εκ.
ΑΛΦΑ	3,8460	0,21 %	6.163.724	23,60εκ.
ΠΕΙΡ	8,2040	2,01 %	6.157.113	49,83εκ.
BYLOT	1,0440	0,58 %	5.407.230	5,59εκ.
ΕΤΕ	14,7150	-0,44 %	5.400.233	79,31εκ.
CREDIA	1,4980	-0,13 %	1.126.661	1,69εκ.
ΟΠΑΠ	17,7400	-0,11 %	719.580	12,77εκ.
ΑΒΑΞ	3,4600	3,90 %	678.055	2,31εκ.
AKTR	10,1600	2,63 %	528.862	5,32εκ.
BOCHGR	8,4000	-0,94 %	486.955	4,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,0100	-2,43 %	84.334	1,11 %
ΕΚΤΕΡ	3,8000	1,33 %	175.443	0,63 %
ΚΟΥΑΛ	1,3200	0,92 %	217.197	0,61 %
ΕΤΕ	14,7150	-0,44 %	5.400.233	0,59 %
ΠΕΙΡ	8,2040	2,01 %	6.157.113	0,50 %
ΠΕΡΦ	8,6000	-1,49 %	69.295	0,49 %
ΑΒΑΞ	3,4600	3,90 %	678.055	0,46 %
ΕΥΡΩΒ	3,9680	1,22 %	16.425.041	0,45 %
ΓΕΚΤΕΡΝΑ	30,8400	1,85 %	466.373	0,45 %
EIS	1,8800	2,73 %	53.069	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΟΥΖΚ	0,6300	0,00 %	55	19,05 %
DIMAND	12,8000	7,56 %	44.532	7,98 %
ΙΝΤΕΤ	1,4600	0,00 %	3.625	6,85 %
ΣΠΙ	0,6400	3,23 %	431	6,77 %
ΜΕΝΤΙ	2,6300	1,54 %	4.591	6,18 %
ΑΒΑΞ	3,4600	3,90 %	678.055	6,01 %
ΜΕΡΚΟ	34,2000	-5,00 %	178	5,56 %
ΚΑΙΡΟΜΕΖ	0,4385	3,91 %	476.434	5,45 %
ΤΖΚΑ	1,5500	2,31 %	4.000	5,28 %
ΜΟΗ	31,1800	4,28 %	241.603	5,22 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%