Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

43,2800 €

0,2600 (0,60%)

Άνοιγμα 43,6800
Υψηλό 43,6800
Χαμηλό 43,0400

Όγκος 5.637
Τζίρος 243.779 €
Πράξεις 79

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/8/2019	29,9400	-0,10%	29,5300	29,9400	29,5300	33.094	986.901,00
27/8/2019	29,9700	1,46%	29,3000	29,9700	29,0000	43.162	1.276.846,00
26/8/2019	29,5400	-0,34%	29,4000	29,6200	29,3300	10.898	321.510,00
23/8/2019	29,6400	-0,80%	29,8200	29,8300	29,4000	17.923	531.927,00
22/8/2019	29,8800	0,13%	29,9900	29,9900	29,5000	13.673	407.364,00
21/8/2019	29,8400	0,24%	29,7000	30,1000	29,6600	17.330	517.938,00
20/8/2019	29,7700	-0,53%	29,9300	29,9300	29,6000	15.785	468.964,00
19/8/2019	29,9300	1,22%	30,0000	30,0000	29,6800	31.473	938.688,00
16/8/2019	29,5700	0,17%	29,5200	29,9000	29,4400	59.527	1.764.512,00
14/8/2019	29,5200	-2,06%	29,8500	30,3800	29,5000	24.323	723.845,00
13/8/2019	30,1400	-0,17%	30,0000	30,5400	29,7000	60.799	1.824.262,00
12/8/2019	30,1900	0,97%	29,9000	30,3000	29,3500	39.401	1.173.478,00
09/8/2019	29,9000	-0,99%	30,2000	30,4600	29,7000	35.386	1.061.298,00
08/8/2019	30,2000	-0,36%	30,1400	30,3900	29,1500	82.744	2.464.298,00
07/8/2019	30,3100	0,07%	30,5200	30,6500	30,2500	24.285	740.011,00
06/8/2019	30,2900	0,60%	29,9400	30,5100	29,9400	42.108	1.275.783,00
05/8/2019	30,1100	-3,31%	30,8000	30,8200	30,1100	43.640	1.328.155,00
02/8/2019	31,1400	-1,46%	31,1000	31,4200	31,0800	16.736	523.293,00
01/8/2019	31,6000	0,96%	31,2200	31,6000	31,2200	10.581	332.705,00
31/7/2019	31,3000	-1,04%	31,4500	31,4500	31,1500	33.064	1.033.720,00
30/7/2019	31,6300	0,03%	31,6100	31,7900	31,3400	26.365	832.248,00
29/7/2019	31,6200	0,25%	31,5400	31,9500	31,5400	20.174	629.077,00
26/7/2019	31,5400	0,51%	31,1000	31,6400	31,0500	15.444	485.828,00
25/7/2019	31,3800	1,72%	31,0700	31,6600	30,8200	48.291	1.513.072,00
24/7/2019	30,8500	-0,77%	31,0900	31,0900	30,6100	37.708	1.161.623,00
23/7/2019	31,0900	1,93%	30,8000	31,1400	30,5200	18.707	577.800,00
22/7/2019	30,5000	0,20%	30,4400	30,6700	30,2500	21.713	662.959,00
19/7/2019	30,4400	-0,65%	30,7000	30,9000	30,0000	92.748	2.821.772,00
18/7/2019	30,6400	-0,26%	30,3000	30,7000	30,1700	35.511	1.083.288,00
17/7/2019	30,7200	2,40%	30,2400	30,7200	30,0500	58.191	1.778.291,00
16/7/2019	30,0000	-0,73%	30,2200	30,2200	29,7100	62.752	1.879.630,00
15/7/2019	30,2200	-1,53%	30,6900	30,6900	29,9300	47.375	1.431.582,00
12/7/2019	30,6900	-0,94%	30,9800	31,0000	30,5000	37.017	1.133.753,00
11/7/2019	30,9800	-0,06%	30,8700	31,7400	30,8600	12.739	396.017,00
10/7/2019	31,0000	-1,27%	31,1000	31,5100	30,9000	40.182	1.251.267,00
09/7/2019	31,4000	-2,18%	32,1000	32,3000	31,0000	27.656	871.305,00
08/7/2019	32,1000	-1,11%	32,4100	32,9000	31,8800	12.228	395.257,00
05/7/2019	32,4600	-2,29%	33,2200	33,2200	32,2000	72.914	2.373.135,00
04/7/2019	33,2200	-5,33%	32,8000	33,2200	32,1000	57.699	1.887.016,00
03/7/2019	35,0900	2,04%	34,6500	35,2000	34,3000	23.319	815.072,00
02/7/2019	34,3900	0,56%	34,1400	34,7200	34,1400	4.684	161.328,00
01/7/2019	34,2000	-1,44%	35,0000	35,0000	33,7600	15.931	547.878,00
28/6/2019	34,7000	0,75%	35,0000	35,0000	33,8200	28.267	971.589,00
27/6/2019	34,4400	-0,14%	34,6000	34,6000	33,7100	50.309	1.711.736,00
26/6/2019	34,4900	2,07%	33,4600	34,4900	33,4100	51.550	1.746.613,00
25/6/2019	33,7900	1,02%	33,5700	33,7900	33,3600	32.968	1.105.124,00
24/6/2019	33,4500	-1,04%	33,3700	33,8000	33,3600	7.549	252.662,00
21/6/2019	33,8000	1,44%	33,4300	33,9000	33,1600	133.916	4.465.837,00
20/6/2019	33,3200	1,71%	32,7600	33,8500	32,7600	39.988	1.333.571,00
19/6/2019	32,7600	-0,82%	32,6600	32,8300	32,4700	33.487	1.092.551,00
18/6/2019	33,0300	1,01%	32,6000	33,3200	32,5900	71.587	2.374.091,00
14/6/2019	32,7000	-0,55%	32,8800	32,8800	32,4300	18.247	595.724,00
13/6/2019	32,8800	-0,66%	33,1000	33,1200	32,8000	38.222	1.261.063,00
12/6/2019	33,1000	0,58%	32,9000	33,1600	32,8500	13.588	449.171,00
11/6/2019	32,9100	0,64%	32,8500	33,1200	32,8100	55.729	1.839.643,00
10/6/2019	32,7000	-0,27%	32,7400	33,0200	32,5400	69.109	2.268.667,00
07/6/2019	32,7900	0,71%	32,7200	33,0000	32,6000	23.891	782.650,00
06/6/2019	32,5600	-0,12%	32,6500	32,7300	32,3100	12.415	403.191,00
05/6/2019	32,6000	0,93%	32,3600	32,8800	32,2500	23.130	753.064,00
04/6/2019	32,3000	2,05%	32,0000	32,4000	31,9800	57.019	1.838.241,00
03/6/2019	31,6500	-1,06%	32,0700	32,1000	31,5000	43.128	1.374.110,00
31/5/2019	31,9900	-1,14%	32,2000	32,4000	31,7300	64.126	2.050.631,00
30/5/2019	32,3600	0,68%	32,2200	32,6400	32,1600	39.487	1.279.053,00
29/5/2019	32,1400	0,12%	32,1000	32,4400	31,7500	34.679	1.108.691,00
28/5/2019	32,1000	-1,65%	32,6400	32,6400	32,0000	184.428	5.941.927,00
27/5/2019	32,6400	0,74%	32,4500	33,5000	32,4500	71.375	2.361.592,00
24/5/2019	32,4000	1,57%	31,9600	32,4000	31,9600	16.298	524.931,00
23/5/2019	31,9000	-1,24%	32,2300	32,4000	31,8500	36.870	1.183.237,00
22/5/2019	32,3000	2,51%	31,9700	32,3800	31,8100	50.471	1.622.486,00
21/5/2019	31,5100	2,34%	30,9300	31,7800	30,9300	35.705	1.122.844,00
20/5/2019	30,7900	-5,64%	32,6300	33,0000	30,0400	126.290	3.881.975,00
17/5/2019	32,6300	1,68%	32,4600	32,7000	32,4000	29.698	965.376,00
16/5/2019	32,0900	0,63%	32,1100	32,2400	31,8000	45.918	1.471.500,00
15/5/2019	31,8900	0,60%	32,0000	32,4000	31,7900	43.953	1.405.890,00
14/5/2019	31,7000	1,64%	31,2900	31,7000	31,2900	26.845	846.174,00
13/5/2019	31,1900	-1,42%	31,7000	31,7000	31,1900	6.345	199.892,00
10/5/2019	31,6400	-1,13%	31,7700	31,9000	31,6000	11.899	378.075,00
09/5/2019	32,0000	-0,06%	32,0200	32,1700	31,8700	12.198	391.570,00
08/5/2019	32,0200	-0,59%	32,0600	32,1400	31,8000	10.230	327.560,00
07/5/2019	32,2100	1,16%	32,4000	32,4500	31,7600	16.225	521.430,00
06/5/2019	31,8400	-1,15%	32,2100	32,6000	31,6100	19.770	631.290,00
03/5/2019	32,2100	-1,20%	32,4000	32,4000	32,0600	9.162	295.528,00
02/5/2019	32,6000	2,13%	32,5000	33,0000	32,2500	39.928	1.299.023,00
30/4/2019	31,9200	0,06%	31,8000	31,9200	31,6600	9.619	305.998,00
25/4/2019	31,9000	-0,13%	32,0200	32,1500	31,6400	17.583	561.325,00
24/4/2019	31,9400	-0,28%	31,7300	31,9400	31,5800	7.156	227.245,00
23/4/2019	32,0300	2,76%	31,1700	32,0300	31,1700	23.204	736.856,00
18/4/2019	31,1700	0,26%	31,0000	31,2400	30,9600	54.981	1.706.211,00
17/4/2019	31,0900	-0,03%	30,9000	31,0900	30,7700	22.407	691.667,00
16/4/2019	31,1000	1,44%	30,7900	31,1000	30,6500	54.423	1.679.172,00
15/4/2019	30,6600	2,27%	30,2600	30,8800	30,2600	43.985	1.343.367,00
12/4/2019	29,9800	0,87%	29,9500	30,1200	29,9300	29.849	895.921,00
11/4/2019	29,7200	-0,93%	29,7900	30,1600	29,7200	20.880	625.460,00
10/4/2019	30,0000	2,01%	29,6500	30,0000	29,6500	32.655	974.169,00
09/4/2019	29,4100	-0,71%	29,6600	29,7500	29,4100	23.038	682.015,00
08/4/2019	29,6200	-1,23%	29,9000	29,9000	29,6200	20.755	616.529,00
05/4/2019	29,9900	-0,27%	30,0700	30,0700	29,8500	49.394	1.480.315,00
04/4/2019	30,0700	-1,41%	30,4500	30,4500	30,0100	16.625	500.412,00
03/4/2019	30,5000	-0,94%	30,8700	30,8700	30,4300	9.756	298.726,00
02/4/2019	30,7900	1,05%	30,8500	30,9800	30,6300	11.910	366.803,00
01/4/2019	30,4700	0,03%	30,7100	30,9200	30,4700	20.692	635.534,00
29/3/2019	30,4600	-0,81%	30,4600	30,6400	30,1100	32.070	978.623,00
28/3/2019	30,7100	0,20%	30,6600	30,9800	30,4500	15.495	475.373,00
27/3/2019	30,6500	-0,29%	30,6000	30,8100	30,4600	12.207	373.887,00
26/3/2019	30,7400	0,99%	30,4800	30,8000	30,4100	10.476	321.979,00
22/3/2019	30,4400	1,40%	30,0200	30,6300	30,0200	15.751	478.478,00
21/3/2019	30,0200	-1,31%	29,9200	30,4100	29,9200	18.764	567.081,00
20/3/2019	30,4200	-1,33%	30,8500	30,9100	30,2200	16.133	493.553,00
19/3/2019	30,8300	0,26%	30,8600	31,1000	30,8300	26.706	826.912,00
18/3/2019	30,7500	0,56%	30,7300	30,9400	30,6900	7.542	232.261,00
15/3/2019	30,5800	-0,39%	30,6800	30,7500	30,4800	49.574	1.522.223,00
14/3/2019	30,7000	0,26%	30,6200	30,8900	30,6200	38.335	1.178.833,00
13/3/2019	30,6200	-0,42%	30,9000	30,9200	30,5100	21.754	667.535,00
12/3/2019	30,7500	2,19%	30,4000	30,7500	30,3500	29.741	909.163,00
08/3/2019	30,0900	0,64%	29,8600	30,0900	29,8600	11.617	348.465,00
07/3/2019	29,9000	-0,47%	30,0400	30,1500	29,8800	16.758	502.245,00
06/3/2019	30,0400	-0,03%	29,9700	30,1900	29,9400	18.511	555.882,00
05/3/2019	30,0500	-0,27%	30,2000	30,3400	29,9500	20.745	626.960,00
04/3/2019	30,1300	0,03%	30,1200	30,2600	30,0000	10.016	301.946,00
01/3/2019	30,1200	1,96%	29,6100	30,1200	29,5700	38.503	1.153.533,00
28/2/2019	29,5400	-1,37%	29,9000	29,9000	29,5100	28.158	833.693,00
27/2/2019	29,9500	-1,96%	30,6000	30,6000	29,9000	12.933	389.364,00
26/2/2019	30,5500	0,76%	30,3200	30,5600	30,2600	2.442	74.368,00
25/2/2019	30,3200	-0,59%	30,5900	30,7900	30,3200	48.474	1.483.096,00
22/2/2019	30,5000	0,59%	30,4500	30,5000	30,2200	18.808	571.439,00
21/2/2019	30,3200	1,10%	30,5800	30,5800	30,2600	14.532	441.577,00
20/2/2019	29,9900	-0,63%	30,1800	30,2900	29,9900	10.296	310.981,00
19/2/2019	30,1800	3,25%	29,3200	30,4900	29,2500	50.739	1.516.637,00
18/2/2019	29,2300	0,79%	28,9000	29,5000	28,8500	18.316	537.073,00
15/2/2019	29,0000	0,21%	29,0000	29,3000	28,5400	161.931	4.672.166,00
14/2/2019	28,9400	-4,90%	28,8300	29,5800	28,4600	154.425	4.453.946,00
13/2/2019	30,4300	1,74%	29,7400	30,4800	29,7100	38.992	1.173.794,00
12/2/2019	29,9100	0,20%	30,0000	30,3600	29,7500	13.994	420.062,00
11/2/2019	29,8500	0,54%	29,9900	30,0900	29,8200	8.592	256.815,00
08/2/2019	29,6900	-1,59%	30,2500	30,2500	29,6700	10.714	320.464,00
07/2/2019	30,1700	-0,49%	30,2000	30,2800	30,0200	11.399	344.119,00
06/2/2019	30,3200	-0,26%	30,3700	30,5000	30,2300	14.304	434.473,00
05/2/2019	30,4000	-0,30%	30,2000	30,5000	29,8800	19.437	589.545,00
04/2/2019	30,4900	1,63%	30,1100	30,4900	30,0200	56.336	1.704.540,00
01/2/2019	30,0000	2,77%	29,4100	30,0600	29,4100	41.100	1.224.972,00
31/1/2019	29,1900	0,48%	29,3500	29,5400	29,1000	9.455	276.236,00
30/1/2019	29,0500	0,21%	28,9900	29,2800	28,9000	38.940	1.131.942,00
29/1/2019	28,9900	-0,58%	29,0500	29,4000	28,5100	40.431	1.175.244,00
28/1/2019	29,1600	0,14%	29,1900	29,3800	29,1600	7.996	233.858,00
25/1/2019	29,1200	-0,31%	29,2800	29,3000	29,0600	6.680	195.121,00
24/1/2019	29,2100	-0,31%	29,2400	29,3800	29,0000	9.394	274.650,00
23/1/2019	29,3000	1,21%	29,0700	29,4000	29,0500	15.841	462.659,00
22/1/2019	28,9500	0,24%	28,9000	29,2500	28,8700	18.447	536.243,00
21/1/2019	28,8800	-0,07%	28,7600	29,0000	28,7600	6.873	198.773,00
18/1/2019	28,9000	1,30%	28,8000	28,9900	28,5400	77.011	2.219.513,00
17/1/2019	28,5300	-0,59%	28,3300	28,5900	28,3300	18.319	520.467,00
16/1/2019	28,7000	1,41%	28,6500	28,7000	28,2400	36.067	1.029.269,00
15/1/2019	28,3000	-0,77%	28,3600	28,3900	27,9900	22.190	625.005,00
14/1/2019	28,5200	1,06%	28,2200	28,5900	28,1100	13.363	379.102,00
11/1/2019	28,2200	3,67%	27,7500	28,2200	27,7200	43.631	1.226.262,00
10/1/2019	27,2200	-1,95%	27,3600	27,5200	27,1400	8.462	231.129,00
09/1/2019	27,7600	1,87%	27,2700	27,7600	27,1800	82.971	2.278.280,00
08/1/2019	27,2500	0,44%	27,1800	27,4000	27,1400	14.430	392.695,00
07/1/2019	27,1300	0,44%	27,3000	27,5700	27,0900	10.552	287.867,00
04/1/2019	27,0100	0,30%	27,1400	27,1700	26,9300	8.799	237.511,00
03/1/2019	26,9300	-1,14%	26,8600	27,1700	26,8100	11.717	315.927,00
02/1/2019	27,2400	0,48%	27,1900	27,3800	27,0000	20.303	552.013,00
31/12/2018	27,1100	0,22%	27,2300	27,3400	27,1100	9.739	264.985,00
28/12/2018	27,0500	3,13%	26,5900	27,1900	26,5900	22.062	593.565,00
27/12/2018	26,2300	-1,32%	27,0000	27,1400	26,2300	21.959	583.909,00
21/12/2018	26,5800	0,15%	26,4100	27,0700	26,3600	56.108	1.500.896,00
20/12/2018	26,5400	0,08%	26,4000	27,1000	26,0500	27.802	740.329,00
19/12/2018	26,5200	-1,49%	26,7400	26,8900	26,5100	21.011	560.304,00
18/12/2018	26,9200	-0,92%	27,2700	27,2700	26,8500	14.778	398.658,00
17/12/2018	27,1700	-1,70%	27,5200	27,5200	27,0500	18.728	509.228,00
14/12/2018	27,6400	0,14%	27,5200	27,7000	27,2000	26.457	728.054,00
13/12/2018	27,6000	1,21%	27,7000	27,7500	27,2200	32.726	898.762,00
12/12/2018	27,2700	2,91%	26,5000	27,4000	26,4900	62.517	1.702.417,00
11/12/2018	26,5000	0,38%	26,4000	26,9300	26,4000	17.489	464.305,00
10/12/2018	26,4000	-1,01%	26,4000	26,7500	26,2000	16.083	424.953,00
07/12/2018	26,6700	0,95%	26,4200	26,9200	26,4200	35.893	959.522,00
06/12/2018	26,4200	-1,56%	26,6800	26,8700	26,4200	31.047	828.876,00
05/12/2018	26,8400	-1,97%	26,8800	27,3500	26,7800	26.289	712.698,00
04/12/2018	27,3800	0,59%	27,2200	27,9000	27,2200	28.434	782.948,00
03/12/2018	27,2200	3,30%	27,1000	27,4700	26,8300	33.332	902.702,00
30/11/2018	26,3500	-2,19%	26,5400	26,6000	25,9800	47.630	1.250.942,00
29/11/2018	26,9400	-0,19%	27,2000	27,4000	26,3000	18.954	512.756,00
28/11/2018	26,9900	1,66%	26,8400	27,0800	26,6500	35.163	946.810,00
27/11/2018	26,5500	3,75%	26,0600	27,2900	26,0600	70.969	1.904.008,00
26/11/2018	25,5900	0,35%	25,5600	26,0000	25,5300	25.628	660.633,00
23/11/2018	25,5000	-1,09%	25,6500	25,7500	25,1700	7.373	187.834,00
22/11/2018	25,7800	0,74%	25,5900	26,0500	25,5200	13.265	340.913,00
21/11/2018	25,5900	1,15%	25,0500	25,7000	25,0500	41.757	1.066.347,00
20/11/2018	25,3000	-2,80%	25,9900	25,9900	25,2100	58.982	1.500.907,00
19/11/2018	26,0300	-0,04%	25,9500	26,3600	25,7100	22.185	578.995,00
16/11/2018	26,0400	-3,34%	27,4000	27,6700	25,9500	56.317	1.497.647,00
15/11/2018	26,9400	1,01%	26,6700	27,2500	26,5200	32.752	883.248,00
14/11/2018	26,6700	-1,73%	26,8100	27,0700	26,6500	34.263	922.391,00
13/11/2018	27,1400	0,00%	27,5200	27,5200	27,0600	13.655	373.617,00
12/11/2018	27,1400	-1,13%	27,4200	27,4200	27,0200	12.448	338.710,00
09/11/2018	27,4500	1,40%	27,1700	27,4700	27,1700	24.136	660.682,00
08/11/2018	27,0700	4,84%	26,6200	27,4900	26,6200	61.733	1.669.245,00
07/11/2018	25,8200	-1,94%	26,7500	26,7500	25,8100	53.053	1.377.424,00
06/11/2018	26,3300	-0,04%	26,3600	26,4800	26,1900	27.988	737.340,00
05/11/2018	26,3400	-1,79%	26,6400	26,7500	26,1500	7.120	188.711,00
02/11/2018	26,8200	1,67%	26,8200	26,8500	26,5000	17.808	475.984,00
01/11/2018	26,3800	0,27%	26,3700	26,5500	26,3000	10.816	285.501,00
31/10/2018	26,3100	2,45%	26,2100	26,5900	26,1700	16.797	443.481,00
30/10/2018	25,6800	-2,69%	26,3000	26,3000	25,5000	27.159	697.739,00
29/10/2018	26,3900	1,50%	26,1200	26,4000	25,9700	12.225	320.895,00
26/10/2018	26,0000	-1,59%	26,0000	26,3100	25,7500	38.512	1.000.002,00
25/10/2018	26,4200	-0,45%	26,3800	26,7400	26,3200	35.393	935.516,00
24/10/2018	26,5400	1,30%	26,2000	26,7200	26,2000	19.374	513.472,00
23/10/2018	26,2000	-2,67%	26,7500	26,9200	26,2000	24.369	645.699,00
22/10/2018	26,9200	-0,66%	27,0900	27,4200	26,9200	10.413	282.667,00
19/10/2018	27,1000	-0,55%	27,2500	27,2500	26,8000	41.264	1.109.764,00
18/10/2018	27,2500	1,08%	27,0500	27,3700	26,9600	12.176	330.793,00
17/10/2018	26,9600	-0,85%	27,1500	27,1500	26,6800	31.551	847.215,00
16/10/2018	27,1900	3,54%	26,5600	27,3100	26,5100	12.117	328.009,00
15/10/2018	26,2600	-1,39%	26,5000	26,6300	26,2600	12.616	333.898,00
12/10/2018	26,6300	1,06%	26,6400	26,9500	26,6000	35.171	940.008,00
11/10/2018	26,3500	0,76%	25,9000	26,7100	25,5300	57.198	1.500.903,00
10/10/2018	26,1500	-2,28%	26,7600	27,0000	26,1500	52.851	1.403.881,00
09/10/2018	26,7600	-0,15%	26,8000	26,9600	25,9000	94.813	2.524.990,00
08/10/2018	26,8000	-2,93%	27,8700	27,8700	26,8000	105.675	2.888.793,00
05/10/2018	27,6100	-3,05%	28,4800	28,4800	27,6100	66.743	1.861.255,00
04/10/2018	28,4800	-2,60%	29,1000	29,1000	28,4600	75.399	2.164.429,00
03/10/2018	29,2400	0,34%	29,2100	29,4000	29,0800	62.101	1.816.019,00
02/10/2018	29,1400	-0,07%	29,3600	29,3600	29,0700	32.691	953.946,00
01/10/2018	29,1600	-1,12%	29,4600	29,5500	29,1600	20.306	594.630,00
28/9/2018	29,4900	1,90%	29,1500	29,5900	29,1500	47.080	1.383.312,00
27/9/2018	28,9400	-1,13%	29,0300	29,2100	28,9100	11.290	327.169,00
26/9/2018	29,2700	1,99%	28,8700	29,2800	28,8600	21.611	629.455,00
25/9/2018	28,7000	0,14%	28,9900	28,9900	28,5400	13.103	376.599,00
24/9/2018	28,6600	-0,90%	28,7600	28,9400	28,5700	13.810	397.565,00
21/9/2018	28,9200	0,00%	29,1100	29,4600	28,8500	92.519	2.701.172,00
20/9/2018	28,9200	0,73%	28,6000	28,9600	28,3900	24.101	689.108,00
19/9/2018	28,7100	-0,17%	28,8000	28,9400	28,6000	26.734	770.554,00
18/9/2018	28,7600	-0,96%	28,7500	28,9200	28,7500	13.429	387.116,00
17/9/2018	29,0400	0,10%	28,7500	29,0400	28,5000	27.777	798.811,00
14/9/2018	29,0100	0,59%	29,1500	29,2200	28,8600	8.921	259.216,00
13/9/2018	28,8400	0,84%	28,6000	29,0000	28,5500	34.059	981.249,00
12/9/2018	28,6000	0,35%	28,5700	28,8100	28,4900	34.159	979.022,00
11/9/2018	28,5000	1,06%	28,2000	28,6500	28,2000	26.372	751.404,00
10/9/2018	28,2000	1,29%	28,3600	28,5300	28,2000	43.867	1.244.799,00
07/9/2018	27,8400	-1,97%	28,4000	28,4400	27,8400	29.367	825.307,00
06/9/2018	28,4000	-0,56%	28,5000	28,5700	28,2400	32.525	922.922,00
05/9/2018	28,5600	-3,25%	29,0800	29,0800	28,5100	68.316	1.959.436,00
04/9/2018	29,5200	0,00%	29,7100	29,7100	29,2300	27.253	800.061,00
03/9/2018	29,5200	-0,40%	29,3700	29,6800	29,3700	15.031	445.098,00
31/8/2018	29,6400	1,16%	29,2500	29,6500	29,2500	11.615	342.378,00
30/8/2018	29,3000	-0,34%	29,3400	29,4800	29,1600	9.401	275.769,00
29/8/2018	29,4000	0,17%	29,2800	29,5100	29,0400	9.730	285.513,00
28/8/2018	29,3500	-0,84%	29,4600	29,5800	29,2700	23.154	680.407,00
27/8/2018	29,6000	-0,03%	29,6100	30,0000	29,4200	10.791	320.720,00
24/8/2018	29,6100	0,24%	29,4000	29,6100	29,3800	5.650	166.628,00
23/8/2018	29,5400	0,10%	29,6800	29,6800	29,3700	9.590	283.195,00
22/8/2018	29,5100	0,31%	29,6000	29,6000	29,3000	15.466	455.904,00
21/8/2018	29,4200	-0,27%	29,5100	29,6200	29,0100	68.939	2.010.610,00
20/8/2018	29,5000	1,24%	29,1400	29,6200	29,1400	15.608	457.842,00
17/8/2018	29,1400	0,48%	29,3700	29,6000	28,9800	40.649	1.188.468,00
16/8/2018	29,0000	-1,36%	29,1700	29,3200	29,0000	46.022	1.337.554,00
14/8/2018	29,4000	1,17%	29,7000	30,1600	29,4000	61.797	1.845.075,00
13/8/2018	29,0600	-2,42%	29,4000	29,5100	28,9800	46.633	1.359.059,00
10/8/2018	29,7800	-2,55%	30,6000	30,6000	29,7800	34.411	1.030.845,00
09/8/2018	30,5600	0,00%	30,5000	30,6000	29,8600	19.567	591.192,00
08/8/2018	30,5600	-0,91%	30,9000	30,9000	30,5600	7.735	237.718,00
07/8/2018	30,8400	0,19%	30,9600	31,0400	30,7700	24.021	743.571,00
06/8/2018	30,7800	-0,87%	30,7100	31,0900	30,7100	20.113	621.770,00
03/8/2018	31,0500	1,27%	30,6100	31,0500	30,6100	13.152	406.701,00
02/8/2018	30,6600	0,52%	30,5000	30,8300	30,3600	11.606	354.043,00
01/8/2018	30,5000	0,00%	30,5000	30,6700	30,3800	7.342	224.203,00
31/7/2018	30,5000	0,59%	30,3700	30,5500	30,2000	9.615	292.204,00
30/7/2018	30,3200	-0,36%	30,8000	30,8000	30,2200	4.454	135.255,00
27/7/2018	30,4300	0,10%	30,6000	30,8000	30,4000	11.377	346.900,00
26/7/2018	30,4000	-0,85%	30,6400	30,8300	30,4000	9.670	296.422,00
25/7/2018	30,6600	-0,52%	30,8900	31,0000	30,6600	6.120	188.859,00
24/7/2018	30,8200	-0,42%	30,8800	31,0500	30,6800	12.140	373.656,00
23/7/2018	30,9500	-0,58%	30,9700	31,1800	30,9000	6.988	216.629,00
20/7/2018	31,1300	0,52%	30,9700	31,3600	30,9600	151.532	4.704.507,00
19/7/2018	30,9700	-2,92%	30,9200	31,1600	30,7300	12.093	375.077,00
18/7/2018	31,9000	1,79%	31,3400	31,9000	31,1100	32.171	1.004.695,00
17/7/2018	31,3400	1,23%	30,9600	31,3800	30,8900	9.998	311.399,00
16/7/2018	30,9600	-0,74%	31,1000	31,1500	30,7500	5.510	170.615,00
13/7/2018	31,1900	1,36%	31,2000	31,2300	30,9100	31.045	966.910,00
12/7/2018	30,7700	3,50%	30,3200	30,8800	30,3200	78.144	2.396.594,00
11/7/2018	29,7300	-1,56%	30,3000	30,4700	29,7300	78.378	2.352.897,00
10/7/2018	30,2000	3,64%	29,5300	30,3400	29,4800	62.498	1.880.346,00
09/7/2018	29,1400	0,07%	29,2000	29,3400	29,1400	5.432	158.808,00
06/7/2018	29,1200	2,28%	28,8800	29,1300	28,7700	6.435	186.456,00
05/7/2018	28,4700	-0,97%	28,4600	28,7100	28,4600	7.929	226.393,00
04/7/2018	28,7500	0,14%	28,5000	28,7500	28,5000	11.580	331.153,00
03/7/2018	28,7100	0,74%	28,3600	28,8500	28,3600	10.661	305.786,00
02/7/2018	28,5000	-0,25%	28,2200	28,7800	28,2200	15.679	447.654,00
29/6/2018	28,5700	2,70%	28,1700	28,8000	28,1700	30.898	882.687,00
28/6/2018	27,8200	-3,74%	28,4400	28,4400	27,8200	40.341	1.133.693,00
27/6/2018	28,9000	1,05%	28,7800	28,9000	28,5000	31.309	897.292,00
26/6/2018	28,6000	0,21%	28,5400	28,8400	28,4000	15.603	447.327,00
25/6/2018	28,5400	-0,97%	29,4900	29,4900	28,5400	15.035	434.827,00
22/6/2018	28,8200	-2,01%	29,4100	29,4500	28,7400	44.640	1.294.806,00
21/6/2018	29,4100	-0,51%	29,9000	29,9000	29,3400	32.223	951.985,00
20/6/2018	29,5600	-0,84%	29,8400	29,9000	29,5600	13.533	401.605,00
19/6/2018	29,8100	-0,57%	29,7000	30,0000	29,6700	9.226	275.454,00
18/6/2018	29,9800	-1,96%	30,1000	30,3000	29,8000	32.763	985.721,00
15/6/2018	30,5800	0,00%	30,3000	30,8000	30,1300	57.107	1.745.727,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
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
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%