Συνεχης ενημερωση

CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)

7,1000 €

0,0000 (0,00%)

Άνοιγμα 7,1000
Υψηλό 7,1000
Χαμηλό 7,1000

Όγκος 700
Τζίρος 4.970 €
Πράξεις 8

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/12/2019	10,2000	0,00%	10,2000	10,2000	10,2000		,00
16/12/2019	10,2000	0,00%	10,1000	10,2000	10,1000	29	294,90
13/12/2019	10,2000	0,99%	10,1000	10,2000	10,1000	200	2.030,00
12/12/2019	10,1000	0,00%	10,1000	10,1000	10,1000		,00
11/12/2019	10,1000	0,00%	10,1000	10,2000	10,0000	232	2.338,80
10/12/2019	10,1000	-1,94%	10,0000	10,2000	10,0000	45	455,50
09/12/2019	10,3000	1,98%	10,1000	10,4000	9,9000	281	2.794,90
06/12/2019	10,1000	-0,98%	10,2000	10,2000	10,0000	1.233	12.495,60
05/12/2019	10,2000	2,00%	10,2000	10,2000	10,2000	66	673,20
04/12/2019	10,0000	0,00%	10,0000	10,1000	10,0000	1.497	15.019,00
03/12/2019	10,0000	0,00%	10,0000	10,0000	10,0000		,00
02/12/2019	10,0000	-1,96%	10,0000	10,1000	10,0000	393	3.933,00
29/11/2019	10,2000	2,00%	10,1000	10,3000	10,1000	497	5.042,70
28/11/2019	10,0000	-0,99%	10,0000	10,1000	10,0000	300	3.009,80
27/11/2019	10,1000	1,00%	10,1000	10,1000	10,1000	50	505,00
26/11/2019	10,0000	0,00%	9,9500	10,1000	9,9500	750	7.530,00
25/11/2019	10,0000	-0,99%	10,0000	10,1000	10,0000	1.042	10.440,00
22/11/2019	10,1000	1,00%	10,0000	10,1000	9,9500	5.073	51.118,40
21/11/2019	10,0000	-0,99%	9,9000	10,0000	9,9000	866	8.640,00
20/11/2019	10,1000	0,00%	10,1000	10,1000	10,0000	133	1.338,30
19/11/2019	10,1000	1,00%	10,1000	10,1000	10,1000	260	2.626,00
18/11/2019	10,0000	-1,96%	10,1000	10,2000	10,0000	1.295	13.000,00
15/11/2019	10,2000	-1,92%	10,1000	10,3000	10,0000	2.799	28.329,80
14/11/2019	10,4000	0,00%	10,4000	10,4000	10,4000	39	405,60
13/11/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
12/11/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
11/11/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
08/11/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
07/11/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
06/11/2019	10,4000	0,00%	10,3000	10,4000	10,3000	150	1.555,00
05/11/2019	10,4000	0,97%	10,4000	10,4000	10,4000	170	1.768,00
04/11/2019	10,3000	0,00%	10,3000	10,4000	10,3000	219	2.257,60
01/11/2019	10,3000	0,00%	10,3000	10,3000	10,3000		,00
31/10/2019	10,3000	0,98%	10,3000	10,3000	10,3000	4	41,20
30/10/2019	10,2000	0,00%	10,2000	10,3000	10,2000	60	613,00
29/10/2019	10,2000	-1,92%	10,2000	10,2000	10,2000	20	204,00
25/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
24/10/2019	10,4000	0,00%	10,3000	10,4000	10,3000	80	829,00
23/10/2019	10,4000	0,00%	10,3000	10,4000	10,3000	101	1.048,40
22/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
21/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000	100	1.040,00
18/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
17/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000	150	1.560,00
16/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000	299	3.109,60
15/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
14/10/2019	10,4000	-0,95%	10,3000	10,4000	10,3000	70	726,00
11/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
10/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
09/10/2019	10,5000	0,96%	10,4000	10,5000	10,4000	230	2.414,00
08/10/2019	10,4000	-0,95%	10,4000	10,4000	10,4000	450	4.680,00
07/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
04/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
03/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000	250	2.625,00
02/10/2019	10,5000	0,00%	10,3000	10,5000	10,3000	750	7.785,00
01/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000	1.100	11.550,00
30/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
27/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
26/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
25/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
24/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
23/9/2019	10,5000	0,00%	10,4000	10,5000	10,4000	530	5.555,00
20/9/2019	10,5000	0,00%	10,4000	10,5000	10,4000	650	6.808,00
19/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000	20	210,00
18/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
17/9/2019	10,5000	0,00%	10,4000	10,5000	10,4000	41	429,00
16/9/2019	10,5000	1,94%	10,2000	10,5000	10,2000	53	555,60
13/9/2019	10,3000	0,00%	10,3000	10,3000	10,3000	185	1.905,50
12/9/2019	10,3000	-0,96%	10,3000	10,3000	10,3000	200	2.060,00
11/9/2019	10,4000	0,00%	10,2000	10,5000	10,2000	895	9.196,00
10/9/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
09/9/2019	10,4000	0,00%	10,4000	10,4000	10,4000	50	520,00
06/9/2019	10,4000	0,97%	10,4000	10,4000	10,2000	237	2.438,80
05/9/2019	10,3000	-0,96%	10,3000	10,4000	10,3000	995	10.256,00
04/9/2019	10,4000	0,00%	10,3000	10,4000	10,3000	295	3.043,00
03/9/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
02/9/2019	10,4000	0,00%	10,4000	10,4000	10,4000	6	62,40
30/8/2019	10,4000	0,00%	10,4000	10,4000	10,4000	150	1.560,00
29/8/2019	10,4000	0,97%	10,3000	10,4000	10,2000	360	3.703,00
28/8/2019	10,3000	0,00%	10,3000	10,3000	10,2000	695	7.123,50
27/8/2019	10,3000	0,00%	10,3000	10,3000	10,3000	30	309,00
26/8/2019	10,3000	0,98%	10,2000	10,4000	10,2000	358	3.673,20
23/8/2019	10,2000	0,00%	10,2000	10,2000	10,2000	230	2.346,00
22/8/2019	10,2000	0,00%	10,2000	10,3000	10,2000	35	358,00
21/8/2019	10,2000	0,99%	10,1000	10,2000	10,1000	250	2.549,00
20/8/2019	10,1000	1,00%	10,0000	10,1000	10,0000	185	1.855,00
19/8/2019	10,0000	-0,99%	10,1000	10,2000	10,0000	570	5.710,50
16/8/2019	10,1000	0,00%	10,1000	10,1000	10,1000		,00
14/8/2019	10,1000	0,00%	10,2000	10,2000	10,1000	259	2.618,80
13/8/2019	10,1000	0,00%	10,0000	10,1000	10,0000	200	2.018,00
12/8/2019	10,1000	-0,98%	10,0000	10,1000	10,0000	805	8.070,50
09/8/2019	10,2000	0,00%	10,2000	10,2000	10,2000	50	510,00
08/8/2019	10,2000	0,00%	10,1000	10,2000	10,1000	395	4.009,50
07/8/2019	10,2000	0,00%	10,2000	10,2000	10,2000		,00
06/8/2019	10,2000	-0,97%	10,2000	10,3000	10,1000	866	8.824,60
05/8/2019	10,3000	0,00%	10,3000	10,3000	10,3000		,00
02/8/2019	10,3000	-0,96%	10,3000	10,3000	10,3000	80	824,00
01/8/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
31/7/2019	10,4000	0,00%	10,3000	10,4000	10,3000	320	3.326,00
30/7/2019	10,4000	1,96%	10,3000	10,4000	10,3000	3.209	33.217,70
29/7/2019	10,2000	-0,97%	10,2000	10,2000	10,2000	100	1.020,00
26/7/2019	10,3000	0,00%	10,4000	10,4000	10,2000	98	1.011,20
25/7/2019	10,3000	1,98%	10,2000	10,4000	10,2000	980	10.088,00
24/7/2019	10,1000	0,00%	10,1000	10,1000	10,1000		,00
23/7/2019	10,1000	-2,88%	10,2000	10,3000	10,0000	1.912	19.296,60
22/7/2019	10,4000	1,96%	10,4000	10,4000	10,3000	236	2.444,40
19/7/2019	10,2000	-1,92%	10,3000	10,4000	10,2000	357	3.656,80
18/7/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
17/7/2019	10,4000	0,00%	10,3000	10,4000	10,3000	250	2.590,00
16/7/2019	10,4000	-0,95%	10,3000	10,4000	10,3000	64	665,20
15/7/2019	10,5000	0,96%	10,4000	10,5000	10,4000	3.360	35.096,60
12/7/2019	10,4000	0,97%	10,3000	10,5000	10,3000	2.790	28.883,00
11/7/2019	10,3000	3,00%	10,0000	10,5000	10,0000	3.990	40.893,80
10/7/2019	10,0000	0,50%	9,9500	10,1000	9,9500	302	3.025,10
09/7/2019	9,9500	0,51%	9,9000	9,9500	9,8000	448	4.424,70
08/7/2019	9,9000	0,00%	9,9000	9,9500	9,9000	476	4.722,40
05/7/2019	9,9000	0,51%	9,7500	9,9000	9,7500	1.320	12.936,65
04/7/2019	9,8500	0,00%	9,9000	9,9000	9,7500	501	4.946,25
03/7/2019	9,8500	0,51%	9,9000	9,9000	9,7500	1.001	9.819,90
02/7/2019	9,8000	0,00%	9,8000	9,8500	9,8000	2.671	26.295,80
01/7/2019	9,8000	0,00%	9,6500	9,9000	9,6500	1.013	9.927,00
28/6/2019	9,8000	0,51%	9,7500	9,8000	9,7500	1.183	11.588,40
27/6/2019	9,7500	1,56%	9,7000	9,9000	9,7000	960	9.377,45
26/6/2019	9,6000	0,52%	9,5500	9,6000	9,5500	526	5.044,60
25/6/2019	9,5500	1,06%	9,5000	9,7000	9,5000	4.797	45.841,30
24/6/2019	9,4500	-0,53%	9,4500	9,5000	9,3500	654	6.192,45
21/6/2019	9,5000	0,53%	9,4500	9,5000	9,4000	547	5.166,35
20/6/2019	9,4500	0,00%	9,5000	9,5000	9,4500	410	3.875,00
19/6/2019	9,4500	-0,53%	9,4000	9,5000	9,4000	1.502	14.199,90
18/6/2019	9,5000	0,53%	9,4500	9,5000	9,4500	619	5.865,50
14/6/2019	9,4500	0,00%	9,4000	9,4500	9,4000	512	4.825,30
13/6/2019	9,4500	-0,53%	9,4500	9,5000	9,3500	751	7.096,85
12/6/2019	9,5000	0,53%	9,4500	9,5000	9,4000	430	4.057,00
11/6/2019	9,4500	0,00%	9,4500	9,5000	9,4000	380	3.586,00
10/6/2019	9,4500	-0,53%	9,4500	9,5000	9,4500	1.202	11.369,00
07/6/2019	9,5000	0,53%	9,4000	9,5000	9,4000	1.122	10.620,00
06/6/2019	9,4500	-0,53%	9,5000	9,5000	9,4500	491	4.648,50
05/6/2019	9,5000	0,00%	9,4500	9,7000	9,4500	7.161	68.055,35
04/6/2019	9,5000	0,00%	9,5000	9,5000	9,5000	191	1.814,50
03/6/2019	9,5000	0,00%	9,5000	9,6000	9,5000	1.700	16.197,50
31/5/2019	9,5000	0,00%	9,5000	9,5500	9,5000	900	8.555,00
30/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000	653	6.203,50
29/5/2019	9,5000	0,00%	9,4500	9,5000	9,4500	417	3.959,25
28/5/2019	9,5000	0,00%	9,5000	9,5000	9,4000	1.655	15.681,45
27/5/2019	9,5000	0,00%	9,5000	9,5000	9,4000	2.557	24.243,50
24/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000	116	1.102,00
23/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000	1.040	9.880,00
22/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000	123	1.168,50
21/5/2019	9,5000	0,00%	9,4500	9,5000	9,4500	157	1.488,50
20/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000	20	190,00
17/5/2019	9,5000	0,53%	9,5000	9,5000	9,5000	1.108	10.526,00
16/5/2019	9,4500	-0,53%	9,4500	9,4500	9,4500	1.828	17.274,60
15/5/2019	9,5000	0,53%	9,5000	9,5000	9,5000	30	285,00
14/5/2019	9,4500	0,00%	9,4500	9,4500	9,4500		,00
13/5/2019	9,4500	-0,53%	9,4500	9,4500	9,4500	172	1.625,40
10/5/2019	9,5000	1,06%	9,5000	9,5500	9,5000	302	2.869,10
09/5/2019	9,4000	0,00%	9,4500	9,5500	9,3500	1.552	14.571,50
08/5/2019	9,4000	0,00%	9,4000	9,5000	9,3500	974	9.164,40
07/5/2019	9,4000	-1,05%	9,4000	9,4000	9,4000	39	366,60
06/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000		,00
03/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000		,00
02/5/2019	9,5000	0,53%	9,4500	9,5000	9,4500	150	1.424,00
30/4/2019	9,4500	0,53%	9,4500	9,4500	9,4500	11	103,00
25/4/2019	9,4000	-1,05%	9,5000	9,5000	9,4000	274	2.580,00
24/4/2019	9,5000	0,00%	9,5000	9,5000	9,5000	1.080	10.260,00
23/4/2019	9,5000	0,00%	9,4500	9,5000	9,4500	475	4.496,00
18/4/2019	9,5000	0,53%	9,5000	9,5000	9,5000	1.355	12.872,00
17/4/2019	9,4500	-0,53%	9,4500	9,5000	9,4500	260	2.460,00
16/4/2019	9,5000	-1,04%	9,4500	9,7500	9,4500	660	6.284,00
15/4/2019	9,6000	0,00%	9,6000	9,6000	9,6000		,00
12/4/2019	9,6000	0,00%	9,6000	9,6000	9,6000		,00
11/4/2019	9,6000	0,52%	9,5500	9,6000	9,5500	1.600	15.308,00
10/4/2019	9,5500	-0,52%	9,5500	9,5500	9,5000	5.810	55.455,00
09/4/2019	9,6000	0,52%	9,5500	9,6000	9,5500	20	191,00
08/4/2019	9,5500	-1,04%	9,5500	9,6500	9,5000	646	6.153,00
05/4/2019	9,6500	0,52%	9,6500	9,6500	9,6500	160	1.544,00
04/4/2019	9,6000	-1,54%	9,6000	9,6000	9,6000	100	960,00
03/4/2019	9,7500	0,52%	9,7500	9,7500	9,6000	360	3.485,00
02/4/2019	9,7000	0,00%	9,7000	9,7000	9,7000	450	4.365,00
01/4/2019	9,7000	-1,02%	9,6000	9,8000	9,6000	471	4.569,00
29/3/2019	9,8000	0,00%	9,6500	9,8000	9,4500	1.773	17.029,00
28/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000		,00
27/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000		,00
26/3/2019	9,8000	1,03%	9,6500	9,8000	9,6500	100	972,00
22/3/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
21/3/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
20/3/2019	9,7000	-1,02%	9,7000	9,7000	9,7000	60	582,00
19/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000		,00
18/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000	500	4.900,00
15/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000	50	490,00
14/3/2019	9,8000	0,00%	9,7000	9,8500	9,7000	218	2.137,00
13/3/2019	9,8000	0,00%	9,7000	9,8000	9,7000	200	1.950,00
12/3/2019	9,8000	-0,51%	9,8000	9,8500	9,8000	150	1.472,00
08/3/2019	9,8500	-0,51%	9,7500	9,8500	9,7500	200	1.960,00
07/3/2019	9,9000	1,02%	9,7500	9,9000	9,7500	150	1.477,00
06/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000		,00
05/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000	250	2.450,00
04/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000	200	1.960,00
01/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000		,00
28/2/2019	9,8000	-0,51%	9,7000	9,9000	9,7000	1.939	18.973,00
27/2/2019	9,8500	-1,01%	9,8500	9,9500	9,8000	1.151	11.337,00
26/2/2019	9,9500	0,00%	9,9500	9,9500	9,9500		,00
25/2/2019	9,9500	0,00%	9,9500	9,9500	9,9500		,00
22/2/2019	9,9500	1,53%	9,7500	10,0000	9,7500	550	5.425,00
21/2/2019	9,8000	0,00%	9,7000	9,9000	9,7000	490	4.803,00
20/2/2019	9,8000	1,03%	9,6500	9,8000	9,6500	1.542	14.977,00
19/2/2019	9,7000	0,00%	9,7000	9,7000	9,7000	100	970,00
18/2/2019	9,7000	0,00%	9,6000	9,8000	9,6000	47	456,00
15/2/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
14/2/2019	9,7000	0,00%	9,6500	9,7500	9,6500	899	8.705,35
13/2/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
12/2/2019	9,7000	0,00%	9,7000	9,7000	9,7000	20	194,00
11/2/2019	9,7000	-2,02%	9,7000	9,7000	9,7000	4.000	38.800,00
08/2/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
07/2/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
06/2/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
05/2/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
04/2/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
01/2/2019	9,9000	0,00%	9,8000	9,9000	9,8000	27	264,70
31/1/2019	9,9000	0,00%	9,9000	9,9000	9,9000	20	198,00
30/1/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
29/1/2019	9,9000	2,06%	9,6000	9,9000	9,6000	302	2.929,70
28/1/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
25/1/2019	9,7000	0,00%	9,7000	9,7000	9,7000	200	1.940,00
24/1/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
23/1/2019	9,7000	0,52%	9,7000	9,8000	9,7000	54	524,10
22/1/2019	9,6500	0,52%	9,6500	10,2000	9,6500	404	3.905,90
21/1/2019	9,6000	0,00%	9,6000	9,6000	9,6000		,00
18/1/2019	9,6000	0,52%	9,6000	9,6000	9,6000	22	211,20
17/1/2019	9,5500	0,00%	9,5500	9,5500	9,5500		,00
16/1/2019	9,5500	-0,52%	9,5500	9,6000	9,5500	302	2.889,20
15/1/2019	9,6000	0,00%	9,6000	9,6000	9,6000		,00
14/1/2019	9,6000	0,00%	9,6000	9,6000	9,6000		,00
11/1/2019	9,6000	-1,03%	9,5500	9,6000	9,5500	715	6.847,55
10/1/2019	9,7000	-1,02%	9,7000	9,7000	9,7000	11	106,70
09/1/2019	9,8000	1,03%	9,6000	9,8000	9,6000	421	4.042,40
08/1/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
07/1/2019	9,7000	-0,51%	9,6000	9,7000	9,6000	205	1.968,50
04/1/2019	9,7500	1,04%	9,6000	9,7500	9,6000	500	4.840,00
03/1/2019	9,6500	0,00%	9,6500	9,6500	9,6500		,00
02/1/2019	9,6500	-2,53%	9,6500	9,6500	9,6500	200	1.930,00
31/12/2018	9,9000	1,54%	9,9000	9,9000	9,9000	30	297,00
28/12/2018	9,7500	0,52%	9,7500	9,8000	9,7500	60	585,00
27/12/2018	9,7000	0,00%	9,7000	9,7000	9,7000		,00
21/12/2018	9,7000	0,00%	9,7000	9,7000	9,7000		,00
20/12/2018	9,7000	0,52%	9,6500	9,8500	9,6500	2.227	21.586,00
19/12/2018	9,6500	-1,03%	9,6500	9,6500	9,6500	20	193,00
18/12/2018	9,7500	0,52%	9,6000	9,7500	9,6000	405	3.906,00
17/12/2018	9,7000	-2,51%	9,8000	9,9000	9,6500	500	4.870,00
14/12/2018	9,9500	0,00%	9,9500	9,9500	9,9500		,00
13/12/2018	9,9500	2,05%	9,7500	9,9500	9,7000	1.260	12.279,00
12/12/2018	9,7500	0,52%	9,7000	9,9500	9,6500	1.960	19.092,00
11/12/2018	9,7000	1,57%	9,5000	9,8000	9,5000	1.113	10.673,00
10/12/2018	9,5500	0,53%	9,5000	9,5500	9,4500	933	8.844,00
07/12/2018	9,5000	0,00%	9,5000	9,5000	9,5000	213	2.023,00
06/12/2018	9,5000	0,00%	9,4500	9,7000	9,4000	710	6.712,00
05/12/2018	9,5000	0,00%	9,5000	9,8000	9,4500	383	3.646,00
04/12/2018	9,5000	-0,52%	9,5500	9,5500	9,5000	270	2.568,00
03/12/2018	9,5500	0,53%	9,5500	9,8000	9,4500	1.391	13.222,00
30/11/2018	9,5000	0,19%	9,5000	9,5000	9,5000	12	114,00
29/11/2018	9,4820	-0,55%	9,4800	9,6480	9,4600	800	7.585,00
28/11/2018	9,5340	-0,58%	9,5000	9,7000	9,4500	285	2.712,00
27/11/2018	9,5900	0,21%	9,5000	9,6500	9,5000	5	47,00
26/11/2018	9,5700	-0,83%	9,5700	9,5700	9,5700	50	478,00
23/11/2018	9,6500	-0,35%	9,6500	9,6500	9,6500	10	96,00
22/11/2018	9,6840	0,00%	9,6840	9,6840	9,6840		,00
21/11/2018	9,6840	-1,18%	9,7000	9,7000	9,6800	60	581,00
20/11/2018	9,8000	0,00%	9,8000	9,8000	9,8000		,00
19/11/2018	9,8000	1,06%	9,6100	9,8000	9,5000	1.193	11.392,00
16/11/2018	9,6970	0,00%	9,6970	9,6970	9,6970		,00
15/11/2018	9,6970	0,00%	9,6970	9,6970	9,6970		,00
14/11/2018	9,6970	0,00%	9,6970	9,6970	9,6970		,00
13/11/2018	9,6970	0,00%	9,6970	9,6970	9,6970		,00
12/11/2018	9,6970	0,00%	9,6970	9,6970	9,6970		,00
09/11/2018	9,6970	0,49%	9,6500	9,7000	9,6500	1.300	12.606,00
08/11/2018	9,6500	0,00%	9,6500	9,6500	9,6500	55	530,00
07/11/2018	9,6500	0,00%	9,6500	9,6500	9,6500		,00
06/11/2018	9,6500	-0,07%	9,6500	9,6500	9,4900	1.730	16.522,00
05/11/2018	9,6570	0,00%	9,6570	9,6570	9,6570		,00
02/11/2018	9,6570	0,00%	9,6570	9,6570	9,6570		,00
01/11/2018	9,6570	0,00%	9,6570	9,6570	9,6570		,00
31/10/2018	9,6570	-0,32%	9,6000	9,6900	9,5700	786	7.550,00
30/10/2018	9,6880	0,00%	9,6880	9,6880	9,6880		,00
29/10/2018	9,6880	0,00%	9,6880	9,6880	9,6880		,00
26/10/2018	9,6880	0,58%	9,6000	9,6880	9,5800	70	674,00
25/10/2018	9,6320	0,21%	9,6120	9,7700	9,6120	260	2.504,00
24/10/2018	9,6120	-1,31%	9,6100	9,6500	9,6100	105	1.009,00
23/10/2018	9,7400	0,00%	9,7400	9,7400	9,7400		,00
22/10/2018	9,7400	0,17%	9,7400	9,7400	9,7400	100	974,00
19/10/2018	9,7230	0,67%	9,7400	9,7500	9,7000	425	4.132,00
18/10/2018	9,6580	-0,23%	9,6500	9,7000	9,6500	120	1.159,00
17/10/2018	9,6800	-0,83%	9,6800	9,6800	9,6800	100	968,00
16/10/2018	9,7610	0,00%	9,7610	9,7610	9,7610		,00
15/10/2018	9,7610	0,00%	9,7610	9,7610	9,7610		,00
12/10/2018	9,7610	-0,40%	9,8000	9,8000	9,7500	510	4.978,00
11/10/2018	9,8000	-0,96%	9,7500	9,9000	9,7500	94	921,00
10/10/2018	9,8950	-0,17%	9,9000	9,9400	9,8500	1.090	10.785,00
09/10/2018	9,9120	-0,57%	9,9400	9,9700	9,9000	526	5.213,00
08/10/2018	9,9690	-0,31%	10,0000	10,0000	9,9400	463	4.615,00
05/10/2018	10,0000	0,20%	9,9500	10,0000	9,9500	160	1.593,00
04/10/2018	9,9800	0,00%	9,9980	9,9980	9,9300	60	598,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5600	7,59 %	0,1100	59.579
REALCONS	5,8000	7,01 %	0,3800	71.229
ΠΕΡΦ	8,7500	6,97 %	0,5700	35.152
EIS	2,1000	5,21 %	0,1040	53.503
ΔΟΜΙΚ	2,4800	5,08 %	0,1200	91.093
ΑΛΜΥ	5,2600	4,37 %	0,2200	60.334
ΟΡΙΛΙΝΑ	0,8540	3,64 %	0,0300	89.182
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	15
ΠΑΠ	3,9400	3,41 %	0,1300	19.991
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	384.393

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΚΡΙ	19,0000	-4,33 %	-0,8600	30.328
ΓΕΒΚΑ	2,3800	-3,25 %	-0,0800	7.831
ΞΥΛΚ	0,2700	-2,17 %	-0,0060	15.200
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	5.756.580
ΟΤΟΕΛ	11,5000	-1,71 %	-0,2000	27.603
ΠΡΟΝΤΕΑ	5,9000	-1,67 %	-0,1000	44.298
ΠΛΑΚΡ	14,6000	-1,35 %	-0,2000	104
TITC	52,5000	-1,32 %	-0,7000	73.649
ΕΤΕ	13,0000	-1,29 %	-0,1700	975.547

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7940	-0,79 %	-0,0540	28.619.249
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	19.847.562
ΟΠΑΠ	19,1000	1,70 %	0,3200	19.240.734
ΕΤΕ	13,0000	-1,29 %	-0,1700	12.748.877
ΑΛΦΑ	3,5800	-0,17 %	-0,0060	8.211.542
MTLN	43,8000	0,78 %	0,3400	8.066.345
ΔΕΗ	18,2000	0,72 %	0,1300	7.575.171
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	5.517.942
TITC	52,5000	-1,32 %	-0,7000	3.917.028
AKTR	9,8000	2,08 %	0,2000	3.323.226

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4250	-2,00 %	5.756.580	19,85εκ.
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	28,62εκ.
ΑΛΦΑ	3,5800	-0,17 %	2.290.230	8,21εκ.
ΙΝΛΟΤ	1,0580	0,19 %	1.647.020	1,74εκ.
ΟΠΑΠ	19,1000	1,70 %	1.015.098	19,24εκ.
ΕΤΕ	13,0000	-1,29 %	975.547	12,75εκ.
ΦΒΜΕΖΖ	0,0700	-0,14 %	550.206	38.315
CREDIA	1,6040	1,01 %	467.680	752,6χιλ.
ΔΕΗ	18,2000	0,72 %	417.680	7,58εκ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	384.393	516,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5600	7,59 %	59.579	1,95 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	0,57 %
EIS	2,1000	5,21 %	53.503	0,35 %
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	0,34 %
REALCONS	5,8000	7,01 %	71.229	0,33 %
ΟΠΑΠ	19,1000	1,70 %	1.015.098	0,27 %
ΠΕΡΦ	8,7500	6,97 %	35.152	0,25 %
ΕΥΑΠΣ	3,8900	-0,26 %	83.657	0,23 %
ΑΛΜΥ	5,2600	4,37 %	60.334	0,19 %
ΛΑΒΙ	0,9700	2,65 %	308.024	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5600	7,59 %	59.579	11,38 %
ΠΕΡΦ	8,7500	6,97 %	35.152	9,41 %
ΝΑΥΠ	1,6750	1,52 %	8.420	7,88 %
ΚΡΙ	19,0000	-4,33 %	30.328	7,55 %
ΟΛΘ	38,9000	1,83 %	4.477	7,07 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	6,78 %
EIS	2,1000	5,21 %	53.503	6,11 %
REALCONS	5,8000	7,01 %	71.229	5,90 %
ΜΙΝ	0,7200	0,00 %	2.608	5,56 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	11.665	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%