Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

13,1800 €

-0,0600 (-0,45%)

Άνοιγμα 13,2400
Υψηλό 13,2800
Χαμηλό 13,0600

Όγκος 73.536
Τζίρος 966.700 €
Πράξεις 506

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/10/2019	8,0200	1,13%	7,9400	8,0200	7,9400	26.923	215.396,99
18/10/2019	7,9300	0,38%	7,9800	8,0000	7,9000	49.471	394.216,25
17/10/2019	7,9000	1,28%	7,9600	7,9700	7,8300	118.377	935.780,78
16/10/2019	7,8000	-1,76%	7,9500	8,0000	7,7900	114.569	899.216,03
15/10/2019	7,9400	-0,50%	8,0800	8,0800	7,9400	12.580	100.520,17
14/10/2019	7,9800	-0,13%	7,9900	8,0800	7,9200	10.241	81.709,05
11/10/2019	7,9900	1,01%	7,9900	8,0400	7,9000	16.080	128.252,89
10/10/2019	7,9100	-0,50%	7,8600	7,9900	7,8600	5.905	46.787,66
09/10/2019	7,9500	0,51%	7,7800	7,9500	7,7800	16.945	133.775,74
08/10/2019	7,9100	0,76%	7,8500	7,9800	7,7600	37.141	291.849,06
07/10/2019	7,8500	0,38%	7,8200	7,9400	7,8200	8.099	63.658,20
04/10/2019	7,8200	-2,37%	8,0000	8,1200	7,8100	95.464	755.072,48
03/10/2019	8,0100	0,12%	7,8400	8,1000	7,8400	28.166	225.720,05
02/10/2019	8,0000	-2,32%	8,0400	8,1900	7,9500	61.978	497.919,98
01/10/2019	8,1900	1,11%	8,0100	8,2000	8,0000	35.589	290.423,60
30/9/2019	8,1000	0,25%	8,1600	8,2100	8,1000	40.186	328.790,17
27/9/2019	8,0800	0,50%	8,1800	8,1800	7,9700	21.733	174.650,51
26/9/2019	8,0400	0,37%	7,9500	8,1200	7,9500	12.092	96.967,16
25/9/2019	8,0100	0,12%	8,0000	8,0600	7,9200	24.605	196.155,90
24/9/2019	8,0000	-2,44%	8,2400	8,2400	7,9900	35.238	284.115,03
23/9/2019	8,2000	0,00%	8,2000	8,2200	8,0400	42.305	343.992,58
20/9/2019	8,2000	0,86%	8,1300	8,2000	8,0400	137.368	1.121.936,66
19/9/2019	8,1300	0,12%	8,0300	8,1300	8,0300	40.423	327.149,49
18/9/2019	8,1200	3,31%	7,8500	8,1200	7,8500	74.742	602.079,96
17/9/2019	7,8600	-1,50%	8,0000	8,0100	7,8600	36.750	293.110,95
16/9/2019	7,9800	0,38%	7,9500	8,0100	7,7700	56.533	449.271,56
13/9/2019	7,9500	3,38%	7,7700	7,9500	7,7700	76.335	604.246,88
12/9/2019	7,6900	-3,15%	7,9500	7,9500	7,6900	68.329	527.332,93
11/9/2019	7,9400	2,32%	7,7800	7,9400	7,7000	40.895	318.982,84
10/9/2019	7,7600	0,00%	7,7700	7,7900	7,7300	23.054	178.712,34
09/9/2019	7,7600	-1,15%	7,8500	7,9600	7,7600	10.730	84.109,87
06/9/2019	7,8500	-0,63%	8,0000	8,0000	7,8500	15.614	123.659,60
05/9/2019	7,9000	0,25%	7,8800	7,9200	7,7800	22.756	178.646,12
04/9/2019	7,8800	2,74%	7,7700	7,8800	7,6900	55.740	432.791,15
03/9/2019	7,6700	-1,67%	7,8000	7,8500	7,6500	109.155	847.335,63
02/9/2019	7,8000	-0,64%	7,8500	7,9000	7,7800	12.808	100.186,84
30/8/2019	7,8500	0,26%	7,9400	7,9400	7,8300	17.546	138.177,15
29/8/2019	7,8300	-0,51%	7,8600	7,9900	7,8000	50.063	394.545,02
28/8/2019	7,8700	-1,63%	7,8400	8,1000	7,8300	37.174	294.426,09
27/8/2019	8,0000	1,27%	7,9000	8,0000	7,8000	29.355	232.717,06
26/8/2019	7,9000	-1,25%	7,8200	8,0200	7,8200	50.678	402.938,97
23/8/2019	8,0000	-2,08%	8,0900	8,1000	7,9900	23.734	190.160,27
22/8/2019	8,1700	2,00%	8,0900	8,1700	7,8200	43.779	351.026,87
21/8/2019	8,0100	-1,11%	7,9200	8,0700	7,7000	41.515	329.652,73
20/8/2019	8,1000	-0,12%	8,0100	8,1300	8,0100	19.987	161.650,57
19/8/2019	8,1100	5,32%	7,7200	8,1900	7,7000	67.058	540.415,52
16/8/2019	7,7000	2,39%	7,5200	7,7100	7,5100	55.644	426.763,66
14/8/2019	7,5200	-2,97%	7,7500	7,8300	7,5200	94.656	725.049,07
13/8/2019	7,7500	-3,37%	7,9100	7,9500	7,7000	102.041	793.967,37
12/8/2019	8,0200	0,00%	7,9700	8,0800	7,9000	26.672	212.576,45
09/8/2019	8,0200	-0,50%	8,0800	8,1000	7,9800	24.430	195.862,82
08/8/2019	8,0600	-0,12%	8,0900	8,0900	8,0200	33.234	268.050,55
07/8/2019	8,0700	-0,62%	8,1200	8,1200	8,0700	21.744	176.055,83
06/8/2019	8,1200	0,62%	8,0500	8,1200	8,0000	36.933	297.348,23
05/8/2019	8,0700	-1,34%	8,1800	8,2100	8,0700	83.917	680.588,87
02/8/2019	8,1800	-0,12%	8,1200	8,2500	8,1000	16.181	131.978,00
01/8/2019	8,1900	0,24%	8,0900	8,1900	8,0900	5.831	47.490,73
31/7/2019	8,1700	0,62%	8,1000	8,1700	8,0700	18.979	154.318,89
30/7/2019	8,1200	-0,49%	8,2000	8,2000	8,0600	17.429	141.588,45
29/7/2019	8,1600	0,00%	8,1400	8,2000	8,1400	14.174	115.782,49
26/7/2019	8,1600	-1,09%	8,2500	8,3800	8,1600	21.120	173.473,62
25/7/2019	8,2500	-0,36%	8,3000	8,3500	8,2500	53.757	446.620,51
24/7/2019	8,2800	0,24%	8,1700	8,2900	8,1700	22.583	186.990,11
23/7/2019	8,2600	1,98%	8,0600	8,2800	8,0600	31.451	257.547,66
22/7/2019	8,1000	-0,12%	8,1100	8,1500	8,0900	47.619	385.963,08
19/7/2019	8,1100	-0,61%	8,1600	8,1800	8,1000	46.845	381.393,64
18/7/2019	8,1600	0,00%	8,1500	8,2500	8,1500	49.790	407.795,56
17/7/2019	8,1600	-0,12%	8,2000	8,2500	8,1300	23.533	192.245,78
16/7/2019	8,1700	0,25%	8,2400	8,2500	8,1600	19.790	162.176,05
15/7/2019	8,1500	-1,21%	8,3000	8,3800	8,1100	14.688	120.505,88
12/7/2019	8,2500	0,12%	8,3000	8,3000	8,1600	24.481	201.187,81
11/7/2019	8,2400	1,35%	8,2100	8,2900	8,2100	64.562	532.436,42
10/7/2019	8,1300	0,37%	8,1000	8,3000	8,1000	33.117	272.166,92
09/7/2019	8,1000	-2,06%	8,2700	8,3800	8,1000	83.716	682.737,36
08/7/2019	8,2700	-1,43%	8,4700	8,4700	8,2700	63.849	533.251,90
05/7/2019	8,3900	0,36%	8,3600	8,4100	8,3600	65.246	547.608,31
04/7/2019	8,3600	0,24%	8,3400	8,4200	8,3100	62.778	524.884,14
03/7/2019	8,3400	2,08%	8,2400	8,3600	8,1900	97.332	809.168,92
02/7/2019	8,1700	0,00%	8,2800	8,2800	8,1500	50.058	409.948,68
01/7/2019	8,1700	0,25%	8,1500	8,3000	8,1500	66.739	548.983,53
28/6/2019	8,1500	0,00%	8,2600	8,2900	8,1200	79.748	651.462,39
27/6/2019	8,1500	-1,81%	8,3000	8,3300	8,1500	73.138	604.255,86
26/6/2019	8,3000	2,47%	8,1000	8,3000	8,1000	72.137	596.089,29
25/6/2019	8,1000	-0,61%	8,1900	8,2500	8,1000	121.633	988.146,06
24/6/2019	8,1500	-1,57%	8,2800	8,2800	8,1400	20.800	169.639,76
21/6/2019	8,2800	1,85%	8,0500	8,2800	8,0500	99.742	813.522,15
20/6/2019	8,1300	0,37%	8,0700	8,1800	8,0700	249.609	2.024.503,00
19/6/2019	8,1000	0,12%	8,0900	8,1600	8,0900	76.267	617.723,36
18/6/2019	8,0900	-1,10%	8,1100	8,2500	8,0700	213.382	1.727.704,20
14/6/2019	8,1800	0,25%	8,1800	8,2000	8,1500	22.173	181.160,53
13/6/2019	8,1600	0,49%	8,1700	8,2000	8,0600	73.964	600.293,21
12/6/2019	8,1200	-0,85%	8,1900	8,1900	8,1200	29.855	243.431,90
11/6/2019	8,1900	-0,73%	8,3000	8,3000	8,1600	34.992	287.426,10
10/6/2019	8,2500	1,98%	8,0900	8,2500	8,0900	69.136	566.212,22
07/6/2019	8,0900	0,75%	7,9800	8,1100	7,9800	101.466	814.680,58
06/6/2019	8,0300	0,00%	8,0300	8,1000	8,0000	99.805	803.803,41
05/6/2019	8,0300	-0,86%	8,1000	8,1000	8,0000	46.658	375.302,49
04/6/2019	8,1000	-0,49%	8,1400	8,1400	8,0300	183.245	1.478.964,33
03/6/2019	8,1400	-5,46%	8,2000	8,2000	8,0400	210.119	1.707.479,31
31/5/2019	8,6100	0,12%	8,6000	8,6400	8,5000	163.898	1.407.018,18
30/5/2019	8,6000	1,18%	8,5600	8,6600	8,5200	126.199	1.084.083,92
29/5/2019	8,5000	0,12%	8,4400	8,5200	8,3900	94.475	801.614,86
28/5/2019	8,4900	2,17%	8,3500	8,5000	8,2500	61.124	515.958,18
27/5/2019	8,3100	4,14%	8,1400	8,3100	8,1400	221.176	1.818.696,67
24/5/2019	7,9800	1,01%	8,0000	8,0800	7,9700	11.691	93.609,81
23/5/2019	7,9000	-1,00%	7,9800	8,0300	7,8900	42.528	338.636,54
22/5/2019	7,9800	-0,25%	8,0000	8,1000	7,9600	27.027	216.660,13
21/5/2019	8,0000	2,30%	7,8400	8,0900	7,8400	25.121	201.418,39
20/5/2019	7,8200	-0,26%	7,9000	7,9600	7,8200	18.967	149.412,30
17/5/2019	7,8400	-0,25%	7,8600	8,0200	7,8100	40.227	317.156,94
16/5/2019	7,8600	-1,38%	8,0000	8,1000	7,8100	48.363	382.767,42
15/5/2019	7,9700	-0,38%	8,0000	8,1600	7,9000	64.649	517.318,05
14/5/2019	8,0000	-1,60%	8,1000	8,1300	7,9800	90.742	730.759,40
13/5/2019	8,1300	-0,25%	8,1500	8,4200	8,1300	39.867	327.142,85
10/5/2019	8,1500	-1,09%	8,2400	8,4700	8,0800	104.776	859.033,45
09/5/2019	8,2400	-1,32%	8,3400	8,3400	8,2200	30.877	255.560,60
08/5/2019	8,3500	-3,13%	8,6600	8,6600	8,3000	25.830	218.003,08
07/5/2019	8,6200	1,41%	8,5600	8,6500	8,4500	63.611	543.187,98
06/5/2019	8,5000	-2,41%	8,4300	8,6500	8,4300	41.789	356.241,08
03/5/2019	8,7100	0,69%	8,6500	8,7300	8,6000	49.646	431.839,68
02/5/2019	8,6500	13,01%	8,4700	8,6500	8,4400	23.020	197.805,79
30/4/2019	7,6540	0,95%	7,6450	7,6820	7,5820	18.139	152.684,00
25/4/2019	7,5820	-1,65%	7,6820	7,7090	7,5360	40.997	342.727,00
24/4/2019	7,7090	-0,23%	7,7000	7,8000	7,5450	56.704	476.533,00
23/4/2019	7,7270	-1,05%	7,8270	7,8270	7,7000	50.968	436.752,00
18/4/2019	7,8090	0,59%	7,7630	7,8270	7,7270	149.789	1.283.592,00
17/4/2019	7,7630	1,54%	7,6450	7,7910	7,6090	69.793	595.670,00
16/4/2019	7,6450	1,20%	7,5910	7,6630	7,5640	104.851	877.564,00
15/4/2019	7,5540	0,48%	7,5360	7,6180	7,5360	78.784	657.471,00
12/4/2019	7,5180	-0,48%	7,6000	7,6000	7,4910	32.881	273.264,00
11/4/2019	7,5540	0,48%	7,5270	7,6000	7,4460	64.736	538.074,00
10/4/2019	7,5180	1,23%	7,4270	7,5360	7,3730	15.096	123.838,00
09/4/2019	7,4270	-0,50%	7,3730	7,4910	7,3730	61.577	503.983,00
08/4/2019	7,4640	0,74%	7,4460	7,4640	7,3730	35.469	289.497,00
05/4/2019	7,4090	-0,36%	7,4460	7,4910	7,4000	106.055	867.131,00
04/4/2019	7,4360	1,23%	7,3090	7,4460	7,3090	30.441	247.571,00
03/4/2019	7,3460	1,00%	7,4180	7,4360	7,3000	24.854	201.424,00
02/4/2019	7,2730	-2,32%	7,4460	7,4910	7,2730	74.091	600.780,00
01/4/2019	7,4460	-0,84%	7,4180	7,5090	7,3910	124.714	1.022.084,00
29/3/2019	7,5090	4,68%	7,2550	7,5090	7,2460	169.713	1.382.803,00
28/3/2019	7,1730	-0,76%	7,1640	7,1910	7,0820	22.477	176.438,00
27/3/2019	7,2280	0,77%	7,1010	7,3000	7,1010	17.499	139.291,00
26/3/2019	7,1730	0,38%	7,1460	7,2190	7,0730	108.519	856.998,00
22/3/2019	7,1460	-0,38%	7,1280	7,1910	7,0820	48.651	382.238,00
21/3/2019	7,1730	1,54%	7,0370	7,2090	7,0370	41.563	326.213,00
20/3/2019	7,0640	-0,52%	7,0820	7,1730	7,0280	24.090	187.711,00
19/3/2019	7,1010	-1,00%	7,1730	7,1910	7,0820	18.682	146.574,00
18/3/2019	7,1730	-0,64%	7,1280	7,2190	7,1190	25.526	201.662,00
15/3/2019	7,2190	0,64%	7,1730	7,2460	7,1280	24.172	191.735,00
14/3/2019	7,1730	2,46%	7,0010	7,1910	7,0010	63.453	497.550,00
13/3/2019	7,0010	-0,64%	6,9920	7,2090	6,9920	26.888	208.734,00
12/3/2019	7,0460	0,13%	7,0370	7,1190	7,0010	21.394	166.063,00
08/3/2019	7,0370	-2,02%	7,1820	7,1820	6,9550	42.893	332.836,00
07/3/2019	7,1820	-1,62%	7,2730	7,2730	7,1550	31.895	253.002,00
06/3/2019	7,3000	1,52%	7,2000	7,3370	7,1550	42.992	344.859,00
05/3/2019	7,1910	-0,88%	7,2550	7,2640	7,1280	32.658	259.799,00
04/3/2019	7,2550	-0,98%	7,3640	7,4000	7,1910	41.727	334.457,00
01/3/2019	7,3270	3,46%	7,0820	7,3550	7,0820	51.019	405.951,00
28/2/2019	7,0820	-0,90%	7,1370	7,2370	7,0550	42.952	337.298,00
27/2/2019	7,1460	-0,13%	7,2910	7,2910	7,1370	44.085	350.055,00
26/2/2019	7,1550	0,13%	7,0910	7,2280	7,0910	63.484	514.560,00
25/2/2019	7,1460	-0,13%	7,1550	7,2280	7,1010	27.929	220.561,00
22/2/2019	7,1550	-1,50%	7,2280	7,2640	7,1550	19.654	156.267,00
21/2/2019	7,2640	-0,62%	7,2640	7,2640	7,1910	28.778	230.053,00
20/2/2019	7,3090	-0,87%	7,3550	7,3550	7,2190	26.097	208.170,00
19/2/2019	7,3730	0,49%	7,3370	7,3730	7,1730	16.972	136.202,00
18/2/2019	7,3370	1,00%	7,1730	7,3370	7,1730	38.232	305.413,00
15/2/2019	7,2640	-8,05%	7,0730	7,2910	7,0730	103.937	828.423,00
14/2/2019	7,9000	1,28%	7,9000	7,9000	7,7000	52.428	407.030,29
13/2/2019	7,8000	8,74%	7,9400	7,9400	7,7800	12.031	94.345,94
12/2/2019	7,1730	-9,20%	7,2280	7,2550	7,1100	13.347	105.264,00
11/2/2019	7,9000	1,41%	7,8000	7,9800	7,6700	48.957	384.635,77
08/2/2019	7,7900	1,17%	7,7500	7,8300	7,7000	27.920	217.129,42
07/2/2019	7,7000	-1,16%	7,6500	7,8200	7,6400	14.428	111.239,53
06/2/2019	7,7900	0,26%	7,7900	7,8300	7,7000	28.990	226.011,27
05/2/2019	7,7700	0,26%	7,7800	7,8000	7,6500	25.451	196.442,67
04/2/2019	7,7500	0,39%	7,7200	7,7800	7,5800	30.881	238.451,36
01/2/2019	7,7200	1,58%	7,5000	7,7200	7,4400	27.893	213.077,74
31/1/2019	7,6000	-0,52%	7,5700	7,7200	7,4900	40.887	310.871,12
30/1/2019	7,6400	0,92%	7,5500	7,6500	7,5400	40.996	311.399,22
29/1/2019	7,5700	0,26%	7,6400	7,6400	7,4600	36.451	274.481,70
28/1/2019	7,5500	-0,66%	7,6500	7,6500	7,5500	12.321	93.720,30
25/1/2019	7,6000	0,00%	7,6000	7,6500	7,5300	24.375	185.234,01
24/1/2019	7,6000	1,20%	7,5100	7,6700	7,4500	26.245	198.754,77
23/1/2019	7,5100	-1,70%	7,6700	7,6700	7,5000	21.173	160.662,78
22/1/2019	7,6400	2,28%	7,4000	7,6800	7,4000	70.826	534.231,26
21/1/2019	7,4700	1,22%	7,4000	7,4700	7,2800	9.079	67.401,69
18/1/2019	7,3800	-0,40%	7,4100	7,4700	7,2800	36.287	266.606,72
17/1/2019	7,4100	0,95%	7,2300	7,4600	7,2300	16.184	119.357,22
16/1/2019	7,3400	1,94%	7,2000	7,3400	7,1300	13.222	95.740,84
15/1/2019	7,2000	-0,83%	7,3100	7,3200	7,1600	12.463	89.824,63
14/1/2019	7,2600	-0,68%	7,2600	7,3200	7,1800	25.113	182.001,82
11/1/2019	7,3100	1,53%	7,2800	7,3100	7,1700	11.190	80.976,38
10/1/2019	7,2000	-1,50%	7,3000	7,3600	7,2000	26.735	193.941,95
09/1/2019	7,3100	0,27%	7,2400	7,3100	7,1700	34.401	249.150,62
08/1/2019	7,2900	-0,14%	7,2000	7,3400	7,2000	58.209	421.277,91
07/1/2019	7,3000	1,39%	7,2200	7,3000	7,2100	4.404	31.924,89
04/1/2019	7,2000	1,69%	7,0100	7,2700	7,0100	26.054	185.336,07
03/1/2019	7,0800	-1,39%	7,1000	7,1800	6,9700	28.194	199.382,09
02/1/2019	7,1800	7,15%	7,2100	7,3800	7,1600	12.910	93.257,92
31/12/2018	6,7010	1,65%	6,5920	6,7010	6,5380	23.560	172.487,00
28/12/2018	6,5920	1,12%	6,5190	6,7190	6,5190	32.028	233.269,00
27/12/2018	6,5190	-1,93%	6,7370	6,7370	6,4470	14.997	108.592,00
21/12/2018	6,6470	0,29%	6,6280	6,7010	6,5380	49.791	364.434,00
20/12/2018	6,6280	-2,16%	6,7740	6,7740	6,5740	48.599	354.081,00
19/12/2018	6,7740	-1,58%	6,8100	6,8830	6,7190	54.400	406.587,00
18/12/2018	6,8830	1,61%	6,6370	6,8920	6,6370	6.909	51.747,00
17/12/2018	6,7740	-2,35%	6,7190	6,9010	6,7190	9.384	70.397,00
14/12/2018	6,9370	-2,05%	6,9100	7,0550	6,8460	26.989	205.468,00
13/12/2018	7,0820	1,83%	7,0010	7,1730	6,8460	50.431	392.218,00
12/12/2018	6,9550	1,33%	6,9280	6,9550	6,7370	25.592	194.714,00
11/12/2018	6,8640	0,00%	6,8640	6,8740	6,7190	19.288	144.681,00
10/12/2018	6,8640	-0,28%	6,8830	6,9730	6,6830	25.692	191.006,00
07/12/2018	6,8830	-1,04%	6,9550	7,0640	6,8830	24.152	184.005,00
06/12/2018	6,9550	-1,17%	7,0820	7,0820	6,9280	25.756	198.411,00
05/12/2018	7,0370	1,31%	6,9460	7,0640	6,8100	16.802	128.290,00
04/12/2018	6,9460	-1,92%	7,0820	7,0820	6,8830	23.656	180.972,00
03/12/2018	7,0820	6,11%	6,7920	7,0910	6,7920	78.373	600.361,00
30/11/2018	6,6740	-0,67%	6,6280	6,8100	6,5560	129.481	953.553,00
29/11/2018	6,7190	3,93%	6,4560	6,8100	6,4560	50.599	371.551,00
28/11/2018	6,4650	3,04%	6,3470	6,5650	6,2920	24.562	173.878,00
27/11/2018	6,2740	0,29%	6,2560	6,4100	6,2110	27.075	188.429,00
26/11/2018	6,2560	0,43%	6,3290	6,3290	6,2200	13.886	96.012,00
23/11/2018	6,2290	1,48%	6,1110	6,3380	6,1110	12.544	85.959,00
22/11/2018	6,1380	-2,03%	6,1560	6,3110	6,1380	11.282	77.046,00
21/11/2018	6,2650	2,22%	6,1290	6,3470	6,1290	19.541	134.209,00
20/11/2018	6,1290	-4,38%	6,3650	6,4380	6,1290	58.123	403.361,00
19/11/2018	6,4100	-3,03%	6,4830	6,5560	6,3560	19.759	139.556,00
16/11/2018	6,6100	-0,14%	6,6280	6,6650	6,4200	18.145	130.282,00
15/11/2018	6,6190	0,27%	6,6740	6,7010	6,5560	16.631	121.260,00
14/11/2018	6,6010	0,96%	6,4650	6,6190	6,4470	21.984	158.377,00
13/11/2018	6,5380	3,60%	6,3110	6,6370	6,2200	84.420	602.592,00
12/11/2018	6,3110	0,00%	6,3110	6,3560	6,2470	11.228	78.113,00
09/11/2018	6,3110	1,46%	6,2200	6,3110	6,1740	14.037	96.870,00
08/11/2018	6,2200	-0,86%	6,3110	6,3560	6,1740	11.681	80.437,00
07/11/2018	6,2740	0,29%	6,2560	6,3470	6,2380	26.361	182.588,00
06/11/2018	6,2560	3,61%	6,1200	6,2650	5,9660	27.419	185.973,00
05/11/2018	6,0380	-0,30%	6,0110	6,0470	5,9200	48.858	322.026,00
02/11/2018	6,0560	0,15%	6,2110	6,2110	6,0020	21.472	143.486,00
01/11/2018	6,0470	-0,30%	6,1650	6,1740	6,0470	17.064	114.990,00
31/10/2018	6,0650	-1,04%	6,1020	6,2200	6,0650	72.516	490.110,00
30/10/2018	6,1290	0,15%	6,2200	6,2200	6,0930	15.487	104.542,00
29/10/2018	6,1200	-0,29%	6,0840	6,2290	6,0840	20.037	135.654,00
26/10/2018	6,1380	-0,44%	6,1290	6,2200	6,1290	6.304	42.847,00
25/10/2018	6,1650	-0,88%	6,2110	6,2560	6,1290	14.994	102.151,00
24/10/2018	6,2200	0,00%	6,2200	6,3010	6,0840	33.071	225.224,00
23/10/2018	6,2200	0,00%	6,0840	6,2200	6,0560	64.800	439.043,00
22/10/2018	6,2200	3,01%	6,0380	6,2650	6,0380	17.318	118.255,00
19/10/2018	6,0380	-1,92%	6,1560	6,3110	6,0380	53.883	366.745,00
18/10/2018	6,1560	-0,74%	6,1470	6,2470	6,0740	63.342	426.810,00
17/10/2018	6,2020	-2,42%	6,5190	6,5190	6,1740	79.238	555.515,00
16/10/2018	6,3560	0,00%	6,3560	6,5100	6,3380	13.673	96.458,00
15/10/2018	6,3560	4,47%	6,0840	6,4010	6,0840	16.305	113.413,00
12/10/2018	6,0840	-3,17%	6,4740	6,5010	6,0840	24.438	168.354,00
11/10/2018	6,2830	2,51%	6,1290	6,4100	6,0650	67.785	463.928,00
10/10/2018	6,1290	-2,73%	6,2650	6,4470	6,1290	36.235	249.152,00
09/10/2018	6,3010	-0,87%	6,3560	6,6010	6,2200	53.543	371.965,00
08/10/2018	6,3560	-2,23%	6,4920	6,5010	6,3470	49.647	350.756,00
05/10/2018	6,5010	-3,11%	6,7650	6,7650	6,4920	28.172	203.758,00
04/10/2018	6,7100	1,37%	6,7740	6,7920	6,5380	50.292	368.455,00
03/10/2018	6,6190	-1,22%	6,6740	6,8550	6,6190	47.537	348.742,00
02/10/2018	6,7010	-2,37%	6,8920	6,8920	6,6470	51.013	376.532,00
01/10/2018	6,8640	-0,54%	6,7740	6,9010	6,7740	42.768	321.823,00
28/9/2018	6,9010	0,67%	6,8550	6,9370	6,7010	66.168	497.270,00
27/9/2018	6,8550	-1,31%	7,0190	7,0280	6,8460	55.228	420.153,00
26/9/2018	6,9460	-1,92%	7,0190	7,2280	6,9100	55.983	429.573,00
25/9/2018	7,0820	0,00%	7,0820	7,2370	7,0730	52.977	415.005,00
24/9/2018	7,0820	-0,65%	6,9370	7,1280	6,9280	101.847	793.348,00
21/9/2018	7,1280	3,02%	6,8640	7,1280	6,8640	42.280	328.950,00
20/9/2018	6,9190	-1,17%	6,9640	7,0640	6,8280	28.623	218.994,00
19/9/2018	7,0010	0,53%	7,0550	7,0820	6,9460	10.098	77.894,00
18/9/2018	6,9640	0,65%	6,9920	7,0370	6,9010	34.031	261.565,00
17/9/2018	6,9190	-1,93%	6,9280	6,9920	6,8550	38.728	294.653,00
14/9/2018	7,0550	2,63%	6,9010	7,0640	6,8280	33.757	256.991,00
13/9/2018	6,8740	-2,94%	6,9190	7,1460	6,8740	134.271	1.037.908,00
12/9/2018	7,0820	1,29%	7,1010	7,1010	6,9460	22.161	171.752,00
11/9/2018	6,9920	0,66%	6,9920	7,0460	6,9460	46.291	356.479,00
10/9/2018	6,9460	1,73%	6,8280	7,0820	6,8280	21.062	162.502,00
07/9/2018	6,8280	1,49%	6,7280	6,9730	6,7280	20.584	155.554,00
06/9/2018	6,7280	-4,39%	6,9550	7,0280	6,7190	112.822	859.472,00
05/9/2018	7,0370	-3,36%	7,2820	7,2820	7,0370	90.285	705.972,00
04/9/2018	7,2820	2,55%	7,0370	7,2820	7,0370	154.703	1.210.209,00
03/9/2018	7,1010	-1,13%	7,2550	7,2550	7,0730	103.161	808.153,00
31/8/2018	7,1820	-1,62%	7,2640	7,2640	7,1820	22.628	180.061,00
30/8/2018	7,3000	-0,75%	7,2820	7,4000	7,2820	25.917	209.409,00
29/8/2018	7,3550	0,25%	7,3090	7,3550	7,2820	50.435	406.887,00
28/8/2018	7,3370	0,26%	7,3180	7,3550	7,3180	7.229	58.445,00
27/8/2018	7,3180	0,74%	7,2460	7,3550	7,2190	13.245	106.554,00
24/8/2018	7,2640	0,00%	7,2090	7,3090	7,2090	10.786	86.034,00
23/8/2018	7,2640	0,76%	7,2090	7,3370	7,1730	12.299	98.423,00
22/8/2018	7,2090	0,75%	7,1640	7,2550	7,0640	14.253	112.429,00
21/8/2018	7,1550	-1,50%	7,2640	7,2730	7,1550	31.980	253.132,00
20/8/2018	7,2640	-0,99%	7,3640	7,4270	7,2550	18.197	146.138,00
17/8/2018	7,3370	1,78%	7,2000	7,3550	7,2000	38.469	307.767,00
16/8/2018	7,2090	-0,88%	7,3090	7,3460	7,2090	25.287	202.448,00
14/8/2018	7,2730	-0,87%	7,3090	7,4910	7,2730	19.045	153.880,00
13/8/2018	7,3370	-1,33%	7,4180	7,4360	7,3370	28.554	231.621,00
10/8/2018	7,4360	-1,44%	7,5270	7,5450	7,4360	6.540	54.012,00
09/8/2018	7,5450	-0,49%	7,6270	7,6270	7,4820	4.129	34.448,00
08/8/2018	7,5820	0,00%	7,4730	7,6180	7,4640	4.492	37.446,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%