Συνεχης ενημερωση

VIOHALCO SA/NV (ΒΙΟ)

6,4200 €

0,0900 (1,42%)

Άνοιγμα 6,3300
Υψηλό 6,4200
Χαμηλό 6,3300

Όγκος 1.846
Τζίρος 11.789 €
Πράξεις 17

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/11/2020	3,4350	5,53%	3,2550	3,4350	3,2550	355.418	1.193.115,00
10/11/2020	3,2550	5,17%	3,0550	3,3050	2,9850	460.046	1.445.670,00
09/11/2020	3,0950	7,47%	2,9500	3,1000	2,8500	396.621	1.179.362,00
06/11/2020	2,8800	2,31%	2,7600	2,8800	2,7600	122.936	347.336,00
05/11/2020	2,8150	0,18%	2,7650	2,8200	2,7500	116.413	323.456,00
04/11/2020	2,8100	-1,06%	2,8800	2,9300	2,7700	139.528	401.958,00
03/11/2020	2,8400	1,79%	2,8100	2,8400	2,7500	73.455	206.306,00
02/11/2020	2,7900	-0,36%	2,8000	2,9600	2,7650	165.275	475.207,00
30/10/2020	2,8000	2,19%	2,7800	3,0400	2,6900	647.733	1.863.697,00
29/10/2020	2,7400	1,86%	2,5600	2,7750	2,5550	352.613	928.402,00
27/10/2020	2,6900	3,26%	2,6100	2,6900	2,5700	94.843	246.403,00
26/10/2020	2,6050	-3,52%	2,6900	2,6900	2,5000	199.928	514.531,00
23/10/2020	2,7000	1,50%	2,6900	2,7100	2,6400	92.406	246.169,00
22/10/2020	2,6600	-5,51%	2,7500	2,7650	2,6400	108.576	295.806,00
21/10/2020	2,8150	-1,23%	2,8200	2,8200	2,7650	73.851	206.538,00
20/10/2020	2,8500	2,52%	2,7800	2,8500	2,7500	86.698	242.732,00
19/10/2020	2,7800	0,36%	2,8150	2,8150	2,6900	70.710	194.300,00
16/10/2020	2,7700	0,36%	2,7550	2,8300	2,6750	105.977	292.999,00
15/10/2020	2,7600	-2,47%	2,7750	2,7750	2,7000	118.938	325.528,00
14/10/2020	2,8300	-1,05%	2,9000	2,9200	2,8100	54.469	155.024,00
13/10/2020	2,8600	0,70%	2,8400	2,9400	2,8000	91.142	260.867,00
12/10/2020	2,8400	-3,89%	2,9550	2,9550	2,8150	117.160	334.060,00
09/10/2020	2,9550	1,72%	2,9200	2,9550	2,8650	125.942	366.171,00
08/10/2020	2,9050	-0,51%	2,9500	2,9500	2,8350	143.148	412.785,00
07/10/2020	2,9200	-2,67%	2,9600	2,9800	2,8450	121.532	353.700,00
06/10/2020	3,0000	-0,99%	3,0100	3,0550	2,9600	140.041	419.253,00
05/10/2020	3,0300	4,30%	2,9000	3,0300	2,8200	271.193	798.653,00
02/10/2020	2,9050	3,01%	2,7450	2,9200	2,7450	200.790	574.277,00
01/10/2020	2,8200	12,80%	2,4950	2,8400	2,4950	356.490	969.150,00
30/9/2020	2,5000	0,00%	2,4400	2,5750	2,4000	122.655	306.937,00
29/9/2020	2,5000	2,88%	2,4450	2,5400	2,4300	127.558	313.686,00
28/9/2020	2,4300	4,29%	2,3300	2,4450	2,3300	171.972	409.169,00
25/9/2020	2,3300	-2,92%	2,4300	2,4400	2,3100	112.841	269.316,00
24/9/2020	2,4000	-0,41%	2,3800	2,4500	2,3600	104.580	251.079,00
23/9/2020	2,4100	-1,03%	2,4500	2,4700	2,3650	86.321	210.006,00
22/9/2020	2,4350	-1,42%	2,4600	2,4900	2,3800	126.934	310.276,00
21/9/2020	2,4700	-8,18%	2,6050	2,6700	2,4700	205.930	524.811,00
18/9/2020	2,6900	-2,18%	2,7400	2,7650	2,6350	147.037	398.590,00
17/9/2020	2,7500	8,48%	2,5350	2,7500	2,5000	224.713	596.810,00
16/9/2020	2,5350	-0,78%	2,5300	2,6150	2,5100	91.729	235.673,00
15/9/2020	2,5550	2,61%	2,4900	2,6200	2,4600	218.209	555.337,00
14/9/2020	2,4900	7,79%	2,3400	2,5150	2,3250	244.143	587.915,00
11/9/2020	2,3100	0,00%	2,3250	2,3350	2,2900	94.292	217.095,00
10/9/2020	2,3100	2,21%	2,2500	2,3300	2,2200	139.046	317.005,00
09/9/2020	2,2600	0,89%	2,2500	2,2700	2,2300	88.752	199.486,00
08/9/2020	2,2400	-3,86%	2,3150	2,3200	2,2400	102.126	232.670,00
07/9/2020	2,3300	2,64%	2,2600	2,3300	2,2600	87.721	201.828,00
04/9/2020	2,2700	-0,66%	2,2600	2,2950	2,2600	85.735	195.424,00
03/9/2020	2,2850	-0,65%	2,2650	2,3300	2,2650	94.432	217.638,00
02/9/2020	2,3000	0,66%	2,2950	2,3100	2,2700	74.209	169.915,00
01/9/2020	2,2850	0,22%	2,2850	2,3100	2,2650	75.835	173.689,00
31/8/2020	2,2800	0,44%	2,2750	2,3200	2,2750	63.372	145.428,00
28/8/2020	2,2700	0,44%	2,3000	2,3000	2,2650	72.153	164.239,00
27/8/2020	2,2600	-0,88%	2,2800	2,2800	2,2500	79.325	180.162,00
26/8/2020	2,2800	1,33%	2,2600	2,3000	2,2600	74.562	170.535,00
25/8/2020	2,2500	-2,17%	2,3100	2,3100	2,2500	86.062	196.018,00
24/8/2020	2,3000	-1,50%	2,3500	2,3600	2,2950	81.047	187.275,00
21/8/2020	2,3350	0,86%	2,3200	2,3350	2,2800	61.365	141.343,00
20/8/2020	2,3150	-1,07%	2,3200	2,3550	2,2700	97.966	228.225,00
19/8/2020	2,3400	1,08%	2,3100	2,3400	2,2900	83.781	194.685,00
18/8/2020	2,3150	0,22%	2,3000	2,3450	2,2950	77.057	179.117,00
17/8/2020	2,3100	2,21%	2,2850	2,3250	2,2850	72.898	167.936,00
14/8/2020	2,2600	0,67%	2,2250	2,2750	2,2200	66.570	150.659,00
13/8/2020	2,2450	-0,66%	2,2550	2,2800	2,2100	69.827	157.236,00
12/8/2020	2,2600	0,89%	2,2700	2,2800	2,2450	76.926	173.941,00
11/8/2020	2,2400	2,05%	2,1900	2,2600	2,1900	84.414	188.859,00
10/8/2020	2,1950	-4,77%	2,3000	2,3300	2,1950	151.767	341.957,00
07/8/2020	2,3050	-3,35%	2,3700	2,3700	2,3000	85.304	199.700,00
06/8/2020	2,3850	-1,24%	2,4150	2,4150	2,3400	85.400	202.790,00
05/8/2020	2,4150	0,84%	2,3950	2,4350	2,3750	106.179	255.188,00
04/8/2020	2,3950	1,05%	2,3600	2,3950	2,3000	90.311	211.959,00
03/8/2020	2,3700	-0,42%	2,3800	2,3800	2,3100	72.674	170.492,00
31/7/2020	2,3800	1,93%	2,3350	2,3800	2,2700	78.307	182.014,00
30/7/2020	2,3350	-3,51%	2,4000	2,4000	2,2900	80.121	188.337,00
29/7/2020	2,4200	0,83%	2,4000	2,4300	2,3500	82.492	197.729,00
28/7/2020	2,4000	1,69%	2,3350	2,4100	2,3350	70.573	166.751,00
27/7/2020	2,3600	-1,67%	2,4500	2,4750	2,3600	77.996	188.850,00
24/7/2020	2,4000	-2,04%	2,3700	2,4150	2,3600	67.458	161.426,00
23/7/2020	2,4500	-0,81%	2,4400	2,4850	2,3650	90.824	219.044,00
22/7/2020	2,4700	2,92%	2,4000	2,4700	2,3450	101.800	242.031,00
21/7/2020	2,4000	-2,24%	2,5000	2,5500	2,3350	252.738	625.869,00
20/7/2020	2,4550	1,45%	2,3900	2,4550	2,3900	104.062	251.692,00
17/7/2020	2,4200	-2,22%	2,4550	2,5100	2,4150	155.443	383.695,00
16/7/2020	2,4750	6,68%	2,3100	2,4750	2,2850	163.918	386.530,00
15/7/2020	2,3200	1,09%	2,2800	2,3550	2,2800	110.760	257.407,00
14/7/2020	2,2950	2,00%	2,2450	2,2950	2,2000	111.071	247.114,00
13/7/2020	2,2500	-1,75%	2,2900	2,3450	2,2250	87.841	199.428,00
10/7/2020	2,2900	-2,55%	2,3200	2,3300	2,3000	100.360	231.437,00
09/7/2020	2,3500	0,43%	2,3450	2,3650	2,2700	96.089	223.925,00
08/7/2020	2,3400	-1,27%	2,3700	2,3850	2,3200	76.210	180.027,00
07/7/2020	2,3700	-3,27%	2,3850	2,4300	2,3600	62.321	148.784,00
06/7/2020	2,4500	-0,20%	2,4900	2,5050	2,4250	97.729	240.917,00
03/7/2020	2,4550	0,82%	2,3900	2,4800	2,3700	109.826	268.659,00
02/7/2020	2,4350	3,84%	2,3500	2,4400	2,3450	192.474	460.894,00
01/7/2020	2,3450	0,86%	2,3200	2,3600	2,2800	116.272	272.155,00
30/6/2020	2,3250	-2,72%	2,3800	2,3900	2,3250	106.588	252.498,00
29/6/2020	2,3900	0,42%	2,3400	2,4050	2,3250	110.431	262.310,00
26/6/2020	2,3800	-0,63%	2,4000	2,4200	2,3250	110.520	257.216,00
25/6/2020	2,3950	-1,03%	2,3900	2,4800	2,3650	90.714	217.890,00
24/6/2020	2,4200	-2,02%	2,4900	2,5000	2,4050	125.643	307.692,00
23/6/2020	2,4700	1,23%	2,4500	2,5200	2,4350	150.529	371.595,00
22/6/2020	2,4400	-0,61%	2,4100	2,4500	2,3750	65.530	157.711,00
19/6/2020	2,4550	5,36%	2,3000	2,4550	2,2600	186.547	441.441,00
18/6/2020	2,3300	-2,92%	2,3800	2,3900	2,2900	121.544	286.040,00
17/6/2020	2,4000	-1,03%	2,4650	2,4650	2,3300	130.611	316.240,00
16/6/2020	2,4250	5,66%	2,3400	2,4400	2,3400	125.349	300.349,00
15/6/2020	2,2950	0,22%	2,2600	2,3000	2,2100	93.068	209.866,00
12/6/2020	2,2900	0,00%	2,2200	2,3300	2,2200	140.475	321.603,00
11/6/2020	2,2900	-4,58%	2,3950	2,3950	2,2800	140.027	326.122,00
10/6/2020	2,4000	-3,23%	2,4650	2,5000	2,3950	131.923	323.280,00
09/6/2020	2,4800	-1,78%	2,5250	2,5500	2,4700	154.489	389.114,00
05/6/2020	2,5250	1,61%	2,4850	2,5600	2,4800	188.805	475.008,00
04/6/2020	2,4850	-2,17%	2,5400	2,5450	2,4200	119.154	297.398,00
03/6/2020	2,5400	1,60%	2,5000	2,5900	2,5000	118.488	303.660,00
02/6/2020	2,5000	5,04%	2,3800	2,5100	2,3700	151.072	374.575,00
01/6/2020	2,3800	0,00%	2,3900	2,4150	2,3550	111.530	266.262,00
29/5/2020	2,3800	-1,65%	2,3800	2,4000	2,3500	85.909	203.459,00
28/5/2020	2,4200	0,41%	2,4100	2,4900	2,4000	122.927	297.648,00
27/5/2020	2,4100	-0,41%	2,4200	2,4900	2,3600	248.493	608.650,00
26/5/2020	2,4200	5,68%	2,3100	2,4200	2,2900	199.989	471.237,00
25/5/2020	2,2900	2,23%	2,2300	2,3200	2,2300	109.228	250.276,00
22/5/2020	2,2400	-1,32%	2,2600	2,2700	2,2300	115.896	260.577,00
21/5/2020	2,2700	-2,58%	2,3150	2,3250	2,2600	90.033	205.944,00
20/5/2020	2,3300	1,75%	2,2500	2,3500	2,2300	139.167	319.151,00
19/5/2020	2,2900	-0,22%	2,3300	2,3400	2,2300	104.335	236.663,00
18/5/2020	2,2950	5,52%	2,2000	2,2950	2,2000	97.701	219.096,00
15/5/2020	2,1750	1,40%	2,1450	2,2250	2,1450	99.799	218.825,00
14/5/2020	2,1450	-1,83%	2,1850	2,2450	2,1350	171.628	377.075,00
13/5/2020	2,1850	-6,42%	2,3350	2,3350	2,1850	165.190	370.979,00
12/5/2020	2,3350	1,52%	2,2800	2,3850	2,2800	114.415	266.849,00
11/5/2020	2,3000	-0,65%	2,3400	2,3650	2,2600	269.648	622.971,00
08/5/2020	2,3150	5,95%	2,1950	2,3200	2,1950	299.780	684.171,00
07/5/2020	2,1850	1,16%	2,1650	2,2100	2,1300	176.238	383.525,00
06/5/2020	2,1600	0,47%	2,1550	2,1950	2,1150	183.628	407.649,00
05/5/2020	2,1500	0,00%	2,2400	2,2400	2,1500	177.952	389.483,00
04/5/2020	2,1500	-8,32%	2,2600	2,2600	2,1200	237.297	514.600,00
30/4/2020	2,3450	-6,20%	2,4650	2,5000	2,3450	200.919	485.433,00
29/4/2020	2,5000	5,04%	2,3800	2,5000	2,3000	223.467	540.082,42
28/4/2020	2,3800	2,81%	2,3100	2,3950	2,1900	286.724	659.653,07
27/4/2020	2,3150	4,04%	2,2950	2,3600	2,2700	151.650	349.938,31
24/4/2020	2,2250	-2,20%	2,2050	2,2900	2,2050	136.219	305.890,56
23/4/2020	2,2750	3,41%	2,2400	2,3000	2,2050	135.485	308.198,24
22/4/2020	2,2000	-0,23%	2,2000	2,3100	2,1800	170.439	384.303,45
21/4/2020	2,2050	4,75%	2,0850	2,2100	2,0400	205.065	441.533,78
16/4/2020	2,1050	3,44%	2,0500	2,1500	2,0400	188.122	394.292,61
15/4/2020	2,0350	-4,91%	2,1300	2,1500	2,0200	225.036	468.678,95
14/4/2020	2,1400	9,86%	1,9900	2,1400	1,9900	242.996	501.336,23
09/4/2020	1,9480	-1,02%	1,9960	2,1500	1,9000	580.645	1.177.027,66
08/4/2020	1,9680	9,33%	1,7480	1,9700	1,7400	302.429	570.005,88
07/4/2020	1,8000	7,78%	1,7400	1,8400	1,7220	485.532	872.483,83
06/4/2020	1,6700	9,15%	1,6300	1,7060	1,6300	265.003	442.231,74
03/4/2020	1,5300	0,66%	1,5200	1,5940	1,5100	194.743	303.477,34
02/4/2020	1,5200	-3,80%	1,6300	1,6400	1,4700	241.770	378.210,90
01/4/2020	1,5800	-7,06%	1,6320	1,6500	1,5700	183.646	297.156,87
31/3/2020	1,7000	-0,12%	1,7260	1,8180	1,6500	234.441	405.105,99
30/3/2020	1,7020	-6,69%	1,7500	1,7800	1,6940	264.248	454.553,66
27/3/2020	1,8240	-7,41%	1,8920	1,9340	1,8240	113.950	214.626,59
26/3/2020	1,9700	6,14%	1,8560	1,9700	1,8000	201.904	384.515,68
24/3/2020	1,8560	9,05%	1,8200	1,8900	1,8100	158.751	296.059,15
23/3/2020	1,7020	-14,47%	1,9000	1,9200	1,7020	70.002	127.017,69
20/3/2020	1,9900	6,99%	1,9500	2,0500	1,8980	219.733	435.886,58
19/3/2020	1,8600	9,54%	1,7220	1,8600	1,7200	173.190	310.131,42
18/3/2020	1,6980	1,07%	1,6800	1,6980	1,6000	156.038	255.581,08
17/3/2020	1,6800	3,07%	1,6980	1,7500	1,5540	192.000	309.044,23
16/3/2020	1,6300	-9,94%	1,6600	1,6900	1,5420	198.582	321.826,86
13/3/2020	1,8100	4,02%	1,8300	1,9500	1,7400	242.427	447.562,89
12/3/2020	1,7400	-18,88%	1,9100	1,9960	1,7180	281.897	516.251,31
11/3/2020	2,1450	-4,45%	2,2000	2,3250	2,0300	183.974	398.210,89
10/3/2020	2,2450	10,05%	2,1500	2,3200	2,1400	191.428	437.452,93
09/3/2020	2,0400	-19,69%	2,1350	2,3500	2,0400	351.736	765.574,01
06/3/2020	2,5400	-1,55%	2,4700	2,6350	2,3600	226.131	554.613,11
05/3/2020	2,5800	-8,99%	2,8350	2,8750	2,5500	182.197	485.148,54
04/3/2020	2,8350	0,00%	2,7750	2,9200	2,7700	117.870	335.995,71
03/3/2020	2,8350	7,79%	2,8500	2,8900	2,7600	234.410	661.497,68
28/2/2020	2,6300	-9,00%	2,8000	2,8500	2,5100	297.695	794.850,63
27/2/2020	2,8900	-5,40%	3,0550	3,0850	2,8850	154.897	462.211,26
26/2/2020	3,0550	-2,40%	3,1100	3,1100	2,9450	206.059	618.742,96
25/2/2020	3,1300	2,96%	3,0400	3,1700	3,0300	152.061	471.237,68
24/2/2020	3,0400	-12,64%	3,4000	3,4000	3,0300	351.494	1.132.370,00
21/2/2020	3,4800	-2,93%	3,5750	3,5750	3,4800	130.061	457.954,52
20/2/2020	3,5850	-0,69%	3,6100	3,6400	3,5650	90.056	325.768,93
19/2/2020	3,6100	-0,55%	3,5800	3,6800	3,5800	88.919	324.489,01
18/2/2020	3,6300	-1,89%	3,7000	3,7000	3,5250	81.027	293.577,21
17/2/2020	3,7000	0,54%	3,6800	3,7050	3,6150	96.045	351.744,97
14/2/2020	3,6800	1,24%	3,6400	3,6800	3,6250	87.810	321.121,12
13/2/2020	3,6350	-1,22%	3,6600	3,6600	3,5350	102.650	369.362,63
12/2/2020	3,6800	-0,14%	3,6400	3,7100	3,6400	76.787	283.793,08
11/2/2020	3,6850	1,10%	3,6950	3,7000	3,6500	95.772	351.497,31
10/2/2020	3,6450	0,41%	3,6300	3,6600	3,5800	97.114	351.758,18
07/2/2020	3,6300	-2,81%	3,7700	3,8000	3,6250	177.971	668.392,55
06/2/2020	3,7350	0,95%	3,7250	3,7750	3,6850	175.803	657.986,45
05/2/2020	3,7000	0,41%	3,6250	3,7350	3,6250	138.235	510.710,99
04/2/2020	3,6850	3,80%	3,6300	3,6850	3,5950	174.989	635.081,52
03/2/2020	3,5500	-1,93%	3,5800	3,6500	3,4800	192.103	680.253,10
31/1/2020	3,6200	-4,74%	3,7700	3,7700	3,6000	172.135	639.771,00
30/1/2020	3,8000	-2,06%	3,8300	3,8550	3,7400	153.043	579.261,89
29/1/2020	3,8800	-0,39%	3,8950	3,9250	3,8500	89.531	348.615,06
28/1/2020	3,8950	0,00%	3,8950	3,9150	3,8050	200.804	774.830,59
27/1/2020	3,8950	-2,38%	3,9050	3,9400	3,8400	156.564	607.343,31
24/1/2020	3,9900	2,84%	3,8650	3,9900	3,8650	251.887	993.814,61
23/1/2020	3,8800	-0,51%	3,9000	3,9050	3,8350	109.689	425.498,66
22/1/2020	3,9000	-0,13%	3,9250	3,9300	3,8850	109.609	428.150,52
21/1/2020	3,9050	0,64%	3,8750	3,9100	3,8300	160.109	618.463,71
20/1/2020	3,8800	0,52%	3,8900	3,8900	3,8450	135.349	523.860,06
17/1/2020	3,8600	0,78%	3,8600	3,9000	3,8300	202.065	778.983,93
16/1/2020	3,8300	2,27%	3,7700	3,8400	3,7300	168.015	635.851,92
15/1/2020	3,7450	1,22%	3,7000	3,7800	3,6600	159.659	596.048,48
14/1/2020	3,7000	1,09%	3,6600	3,7100	3,6300	85.974	316.008,02
13/1/2020	3,6600	-0,54%	3,7100	3,7300	3,5800	166.988	612.478,19
10/1/2020	3,6800	-1,60%	3,7250	3,7500	3,6400	121.216	448.756,42
09/1/2020	3,7400	2,75%	3,6600	3,7400	3,6600	113.675	420.345,57
08/1/2020	3,6400	-0,95%	3,6750	3,6750	3,6000	164.383	600.143,53
07/1/2020	3,6750	0,68%	3,6200	3,7600	3,6200	191.940	712.299,38
03/1/2020	3,6500	-2,67%	3,7500	3,7500	3,6350	147.530	543.432,47
02/1/2020	3,7500	3,88%	3,6100	3,7650	3,6100	117.740	432.887,14
31/12/2019	3,6100	-2,17%	3,7200	3,7350	3,6100	122.773	450.158,25
30/12/2019	3,6900	-0,54%	3,7100	3,7700	3,6600	158.638	589.440,48
27/12/2019	3,7100	1,37%	3,6600	3,7100	3,6300	107.283	393.245,86
23/12/2019	3,6600	0,97%	3,6250	3,6650	3,6000	136.228	493.171,00
20/12/2019	3,6250	-0,14%	3,6050	3,6900	3,6000	182.249	659.719,04
19/12/2019	3,6300	0,14%	3,6250	3,6600	3,5900	135.819	490.943,97
18/12/2019	3,6250	1,26%	3,5500	3,6250	3,5500	92.805	332.496,99
17/12/2019	3,5800	1,70%	3,5150	3,5800	3,4900	119.587	421.837,33
16/12/2019	3,5200	-1,95%	3,5700	3,5700	3,5200	76.058	270.389,87
13/12/2019	3,5900	-0,69%	3,6250	3,6600	3,5400	136.891	497.400,60
12/12/2019	3,6150	0,56%	3,6050	3,6200	3,5800	89.784	322.965,87
11/12/2019	3,5950	3,16%	3,4800	3,6050	3,4800	121.608	432.709,33
10/12/2019	3,4850	0,43%	3,4850	3,5100	3,4350	92.391	321.836,45
09/12/2019	3,4700	-2,66%	3,5200	3,5400	3,4650	102.573	358.484,05
06/12/2019	3,5650	0,28%	3,5650	3,6000	3,5100	83.392	298.082,99
05/12/2019	3,5550	-2,20%	3,6400	3,6400	3,5550	95.432	342.756,01
04/12/2019	3,6350	0,69%	3,6350	3,6650	3,5650	90.024	325.300,15
03/12/2019	3,6100	-3,35%	3,7350	3,7350	3,5800	103.764	379.201,39
02/12/2019	3,7350	-0,66%	3,7350	3,7350	3,6900	111.770	415.115,18
29/11/2019	3,7600	3,44%	3,6400	3,7600	3,6400	146.944	545.510,55
28/11/2019	3,6350	-1,09%	3,6400	3,6700	3,6100	113.349	411.399,06
27/11/2019	3,6750	-1,47%	3,7300	3,7550	3,6450	109.092	403.627,03
26/11/2019	3,7300	-0,80%	3,7550	3,7800	3,7100	86.481	324.970,74
25/11/2019	3,7600	1,62%	3,6900	3,7600	3,6900	118.389	439.935,98
22/11/2019	3,7000	1,37%	3,6500	3,7000	3,6500	80.105	293.776,89
21/11/2019	3,6500	-1,35%	3,6600	3,7000	3,6300	94.755	347.237,39
20/11/2019	3,7000	-0,67%	3,7250	3,7250	3,6700	87.620	322.900,62
19/11/2019	3,7250	-1,19%	3,7600	3,8000	3,6900	113.501	428.082,38
18/11/2019	3,7700	0,13%	3,7650	3,8000	3,7350	101.833	384.904,79
15/11/2019	3,7650	1,76%	3,7000	3,7950	3,7000	190.994	716.447,13
14/11/2019	3,7000	3,64%	3,5700	3,7000	3,5700	176.159	640.783,04
13/11/2019	3,5700	0,00%	3,4700	3,5850	3,4700	101.110	357.945,32
12/11/2019	3,5700	0,71%	3,5400	3,5700	3,4950	84.462	298.477,79
11/11/2019	3,5450	-0,70%	3,6000	3,6000	3,4650	103.955	367.436,13
08/11/2019	3,5700	-1,11%	3,5950	3,6400	3,5700	91.171	328.709,11
07/11/2019	3,6100	1,40%	3,5400	3,6100	3,5400	107.905	386.234,84
06/11/2019	3,5600	-0,70%	3,5800	3,6000	3,5050	132.038	468.014,67
05/11/2019	3,5850	-2,05%	3,6300	3,6450	3,5500	89.822	323.874,71
04/11/2019	3,6600	-0,14%	3,7000	3,7050	3,6200	107.929	396.387,65
01/11/2019	3,6650	-0,68%	3,6900	3,7100	3,6300	104.083	382.579,49
31/10/2019	3,6900	1,37%	3,6500	3,6900	3,6100	88.831	325.032,60
30/10/2019	3,6400	-1,09%	3,6100	3,7000	3,6100	77.320	280.672,15
29/10/2019	3,6800	-0,41%	3,6950	3,7150	3,6000	128.336	469.701,29
25/10/2019	3,6950	-0,54%	3,7000	3,7150	3,6650	91.670	338.533,93
24/10/2019	3,7150	-0,27%	3,7000	3,7450	3,7000	83.437	310.939,08
23/10/2019	3,7250	-1,59%	3,7650	3,7850	3,7000	85.615	321.686,00
22/10/2019	3,7850	2,30%	3,7100	3,8000	3,6700	139.302	519.591,98
21/10/2019	3,7000	0,00%	3,7200	3,7500	3,6850	93.071	345.581,86
18/10/2019	3,7000	-0,54%	3,7150	3,7300	3,6450	81.871	300.187,45
17/10/2019	3,7200	3,05%	3,6100	3,7300	3,5550	139.625	510.912,82
16/10/2019	3,6100	-1,77%	3,7050	3,7050	3,6100	80.019	292.204,30
15/10/2019	3,6750	0,41%	3,6600	3,7000	3,6400	95.667	351.921,88
14/10/2019	3,6600	-0,27%	3,6700	3,7050	3,6000	68.074	247.187,68
11/10/2019	3,6700	2,09%	3,6050	3,6800	3,5900	122.901	444.961,66
10/10/2019	3,5950	0,70%	3,5700	3,6150	3,5400	86.096	308.871,71
09/10/2019	3,5700	4,39%	3,4400	3,5950	3,4200	138.670	487.189,46
08/10/2019	3,4200	-3,12%	3,5400	3,5400	3,4100	97.562	338.027,32
07/10/2019	3,5300	1,88%	3,4850	3,5350	3,4600	83.302	291.562,83
04/10/2019	3,4650	1,91%	3,4000	3,4900	3,3200	159.298	543.198,38
03/10/2019	3,4000	-2,30%	3,4200	3,5100	3,4000	155.642	535.318,64
02/10/2019	3,4800	-3,60%	3,5800	3,5800	3,4650	175.350	617.770,23
01/10/2019	3,6100	-2,43%	3,7300	3,7350	3,6000	113.396	413.504,57
30/9/2019	3,7000	0,54%	3,6800	3,7500	3,6550	131.696	489.295,13
27/9/2019	3,6800	-5,28%	3,8200	3,8200	3,6600	321.772	1.198.332,19
26/9/2019	3,8850	0,91%	3,8500	3,9300	3,8400	95.225	368.948,31
25/9/2019	3,8500	-1,79%	3,8750	3,9000	3,8300	92.190	356.842,24
24/9/2019	3,9200	1,82%	3,8600	3,9350	3,8600	90.534	352.365,01
23/9/2019	3,8500	-2,04%	3,9400	3,9750	3,8500	89.579	348.870,30
20/9/2019	3,9300	0,13%	3,9700	3,9700	3,8850	153.357	599.578,85
19/9/2019	3,9250	-1,38%	3,9250	3,9650	3,9250	166.510	656.219,72
18/9/2019	3,9800	1,02%	3,9500	3,9800	3,9250	115.855	457.430,45
17/9/2019	3,9400	0,77%	3,8650	3,9400	3,8650	88.045	344.573,10
16/9/2019	3,9100	0,39%	3,8950	3,9800	3,8500	136.058	531.709,41
13/9/2019	3,8950	-0,38%	3,9250	3,9550	3,8800	87.526	343.652,63
12/9/2019	3,9100	-2,86%	4,0100	4,0400	3,8850	89.724	357.834,89
11/9/2019	4,0250	1,64%	3,9000	4,0250	3,9000	109.071	433.725,57
10/9/2019	3,9600	-2,58%	4,0600	4,0600	3,9600	94.881	382.044,49
09/9/2019	4,0650	-2,05%	4,1500	4,1500	3,9800	109.846	446.830,47
06/9/2019	4,1500	-0,24%	4,1600	4,1950	4,1000	96.563	400.970,46
05/9/2019	4,1600	0,73%	4,1900	4,1900	4,1300	103.690	431.359,23
04/9/2019	4,1300	-1,20%	4,1550	4,2600	4,1000	206.989	868.827,69
03/9/2019	4,1800	3,85%	4,0000	4,1800	4,0000	185.980	760.366,11
02/9/2019	4,0250	0,12%	4,0000	4,0550	3,9400	201.426	804.121,75
30/8/2019	4,0200	-0,50%	4,0400	4,0750	4,0050	90.420	365.260,84
29/8/2019	4,0400	0,00%	3,9150	4,0600	3,9150	149.547	597.423,87

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΜΕΒΑ	6,4000	3,23 %	0,2000	16
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
ΑΒΑΞ	2,3000	1,77 %	0,0400	3.366
ΓΚΜΕΖΖ	0,4840	1,68 %	0,0080	120.827
ΜΕΝΤΙ	2,4700	1,65 %	0,0400	25
MTLN	53,0000	1,63 %	0,8500	29.358
ΕΛΛΑΚΤΩΡ	1,3560	1,50 %	0,0200	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΙΡ	1,0100	-6,05 %	-0,0650	187
ΚΟΡΔΕ	0,4720	-4,84 %	-0,0240	36
ΑΤΕΚ	1,2500	-3,85 %	-0,0500	1
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	10

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	53,0000	1,63 %	0,8500	1.550.190
ΕΥΡΩΒ	3,1580	0,51 %	0,0160	548.642
ΟΛΠ	44,0500	-0,68 %	-0,3000	353.791
ΠΕΙΡ	6,8560	0,38 %	0,0260	343.951
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	0,0045	311.781
ΑΛΦΑ	3,5370	0,54 %	0,0190	306.211
ΑΤΡΑΣΤ	8,8400	0,45 %	0,0400	268.750
ΦΑΙΣ	3,3000	0,76 %	0,0250	231.463
ΦΒΜΕΖΖ	0,0629	-0,16 %	-0,0001	212.174
ΕΛΠΕ	8,2000	1,42 %	0,1150	209.208

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΥΡΩΒ	3,1580	0,51 %	174.347	548,6χιλ.
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	58.213
ΑΛΦΑ	3,5370	0,54 %	86.645	306,2χιλ.
CREDIA	1,4380	1,41 %	81.816	116,5χιλ.
ΦΑΙΣ	3,3000	0,76 %	70.505	231,5χιλ.
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	14.251
ΞΥΛΚ	0,2620	-1,87 %	54.907	14.538
ΕΚΤΕΡ	2,3200	1,31 %	54.805	126χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	0,27 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	0,23 %
ΣΠΙ	0,6420	-0,31 %	24.111	0,23 %
ΕΚΤΕΡ	2,3200	1,31 %	54.805	0,20 %
ΦΑΙΣ	3,3000	0,76 %	70.505	0,15 %
ΓΚΜΕΖΖ	0,4840	1,68 %	120.827	0,14 %
ΠΡΔ	0,5700	0,00 %	33.749	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,64 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,61 %
ΙΚΤΙΝ	0,4810	0,63 %	41.878	5,93 %
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	5,74 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%