Συνεχης ενημερωση

ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)

1,5580 €

-0,0120 (-0,76%)

Άνοιγμα 1,5700
Υψηλό 1,5780
Χαμηλό 1,5500

Όγκος 184.661
Τζίρος 287.928 €
Πράξεις 253

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/10/2019	1,7840	-0,89%	1,8000	1,8120	1,7820	149.858	268.944,37
18/10/2019	1,8000	0,56%	1,7720	1,8000	1,7680	110.783	197.229,02
17/10/2019	1,7900	-0,11%	1,8020	1,8140	1,7800	181.739	326.681,33
16/10/2019	1,7920	0,22%	1,7820	1,8060	1,7760	188.671	337.990,97
15/10/2019	1,7880	-0,33%	1,7940	1,8040	1,7660	309.329	552.603,80
14/10/2019	1,7940	0,56%	1,7880	1,7980	1,7500	180.150	319.787,53
11/10/2019	1,7840	4,33%	1,7300	1,7840	1,7280	598.561	1.054.647,34
10/10/2019	1,7100	1,79%	1,6800	1,7260	1,6640	424.978	720.599,67
09/10/2019	1,6800	1,20%	1,6400	1,6940	1,6400	353.079	591.806,87
08/10/2019	1,6600	-2,01%	1,6940	1,7140	1,6400	423.637	709.084,46
07/10/2019	1,6940	-4,29%	1,7700	1,7700	1,6900	495.534	848.818,63
04/10/2019	1,7700	1,72%	1,7600	1,7820	1,6900	679.421	1.178.619,30
03/10/2019	1,7400	-2,68%	1,7880	1,7880	1,7160	1.276.319	2.217.820,95
02/10/2019	1,7880	-4,18%	1,8300	1,8300	1,7700	961.749	1.728.716,09
01/10/2019	1,8660	1,97%	1,8240	1,8800	1,8000	312.957	572.611,08
30/9/2019	1,8300	-2,35%	1,8800	1,9100	1,8260	440.785	814.065,96
27/9/2019	1,8740	0,21%	1,8660	1,9200	1,8660	283.394	534.546,91
26/9/2019	1,8700	1,08%	1,8860	1,9060	1,8420	489.411	917.838,26
25/9/2019	1,8500	-3,65%	1,9200	1,9220	1,8420	442.163	829.140,77
24/9/2019	1,9200	0,31%	1,9140	1,9380	1,9020	255.512	491.261,83
23/9/2019	1,9140	-3,72%	1,9800	2,0100	1,9060	770.922	1.511.629,11
20/9/2019	1,9880	2,79%	1,9480	1,9900	1,9000	840.469	1.626.486,35
19/9/2019	1,9340	1,68%	1,9100	1,9640	1,8980	427.426	829.412,69
18/9/2019	1,9020	-1,96%	1,9640	1,9640	1,8960	837.298	1.608.048,19
17/9/2019	1,9400	-1,02%	1,9780	2,0000	1,9200	1.184.526	2.329.018,44
16/9/2019	1,9600	-3,45%	2,0300	2,0300	1,9400	858.837	1.688.414,99
13/9/2019	2,0300	0,00%	2,0500	2,0500	2,0100	247.488	501.441,62
12/9/2019	2,0300	0,50%	2,0500	2,0700	1,9980	612.268	1.240.203,88
11/9/2019	2,0200	-2,42%	2,0900	2,1050	1,9920	1.014.008	2.066.738,82
10/9/2019	2,0700	-3,94%	2,1500	2,1500	2,0650	400.567	846.174,69
09/9/2019	2,1550	-1,82%	2,1900	2,2000	2,1300	262.186	563.905,79
06/9/2019	2,1950	0,00%	2,2000	2,2400	2,1950	364.034	807.958,81
05/9/2019	2,1950	2,09%	2,1600	2,1950	2,1550	389.890	850.191,19
04/9/2019	2,1500	-0,92%	2,1900	2,2050	2,1250	311.337	671.063,54
03/9/2019	2,1700	0,46%	2,1700	2,1700	2,1250	155.829	335.462,45
02/9/2019	2,1600	-0,46%	2,1700	2,1800	2,1250	233.816	502.349,28
30/8/2019	2,1700	-0,69%	2,1900	2,2150	2,1700	280.768	613.952,39
29/8/2019	2,1850	2,10%	2,1650	2,1900	2,1550	287.626	623.986,09
28/8/2019	2,1400	-0,47%	2,1650	2,1950	2,1000	462.698	990.963,48
27/8/2019	2,1500	-0,92%	2,1700	2,2050	2,1500	480.591	1.039.341,45
26/8/2019	2,1700	0,00%	2,1400	2,1950	2,1200	390.458	844.724,77
23/8/2019	2,1700	-3,56%	2,2700	2,2700	2,1600	497.495	1.098.600,08
22/8/2019	2,2500	4,17%	2,1950	2,2500	2,1600	558.114	1.240.469,52
21/8/2019	2,1600	0,00%	2,1850	2,2000	2,1500	246.237	537.174,49
20/8/2019	2,1600	0,47%	2,1500	2,1850	2,1300	220.933	476.531,44
19/8/2019	2,1500	6,97%	2,0500	2,1900	2,0500	864.840	1.846.073,78
16/8/2019	2,0100	0,50%	1,9940	2,0450	1,9760	366.489	740.249,33
14/8/2019	2,0000	-2,20%	2,0450	2,1250	1,9800	801.650	1.649.810,37
13/8/2019	2,0450	-3,76%	2,1250	2,1250	2,0000	5.366.034	10.766.572,50
12/8/2019	2,1250	-1,16%	2,1500	2,1950	2,0900	2.758.118	5.961.645,64
09/8/2019	2,1500	0,47%	2,1650	2,1700	2,1150	326.097	699.849,96
08/8/2019	2,1400	2,39%	2,1200	2,1600	2,1000	459.589	978.303,59
07/8/2019	2,0900	-1,65%	2,1500	2,2000	2,0700	651.926	1.402.808,44
06/8/2019	2,1250	-0,93%	2,1350	2,1900	2,1100	770.587	1.661.140,40
05/8/2019	2,1450	-3,38%	2,2000	2,3000	2,1250	1.112.133	2.475.363,20
02/8/2019	2,2200	1,83%	2,1600	2,2500	2,1400	9.160.160	20.156.543,21
01/8/2019	2,1800	0,23%	2,1800	2,2350	2,1600	477.323	1.053.402,45
31/7/2019	2,1750	3,57%	2,1100	2,2200	2,0800	716.636	1.551.205,26
30/7/2019	2,1000	0,72%	2,1000	2,1200	2,0600	365.382	765.384,56
29/7/2019	2,0850	-2,80%	2,1650	2,1650	2,0850	521.230	1.104.220,09
26/7/2019	2,1450	-0,23%	2,1500	2,1800	2,1200	652.588	1.400.693,99
25/7/2019	2,1500	1,18%	2,1350	2,2100	2,1200	1.033.472	2.248.986,55
24/7/2019	2,1250	3,41%	2,0950	2,2350	2,0750	1.420.925	3.074.135,85
23/7/2019	2,0550	3,79%	1,9800	2,0800	1,9760	487.185	989.467,98
22/7/2019	1,9800	-2,94%	2,0350	2,0700	1,9800	576.671	1.164.462,16
19/7/2019	2,0400	-2,39%	2,0700	2,1000	2,0400	227.888	469.478,77
18/7/2019	2,0900	-0,48%	2,1000	2,1150	2,0750	309.702	648.772,63
17/7/2019	2,1000	-0,47%	2,0900	2,1600	2,0800	349.330	740.372,01
16/7/2019	2,1100	1,93%	2,0500	2,1550	2,0300	250.020	528.867,63
15/7/2019	2,0700	-0,96%	2,1000	2,1100	2,0100	165.270	341.136,33
12/7/2019	2,0900	1,46%	2,0600	2,1000	1,9820	357.967	733.747,98
11/7/2019	2,0600	3,00%	2,0000	2,0600	2,0000	394.520	806.249,16
10/7/2019	2,0000	3,63%	1,9300	2,0000	1,9300	398.900	790.813,41
09/7/2019	1,9300	-6,08%	2,0500	2,0700	1,8820	612.368	1.215.672,38
08/7/2019	2,0550	-1,67%	2,1000	2,1400	2,0300	922.083	1.936.214,06
05/7/2019	2,0900	2,20%	2,0650	2,1050	2,0400	577.676	1.199.507,81
04/7/2019	2,0450	0,00%	2,0500	2,0800	2,0300	398.376	818.680,33
03/7/2019	2,0450	5,20%	1,9600	2,0500	1,9500	608.581	1.220.688,67
02/7/2019	1,9440	0,62%	1,9460	1,9740	1,9120	402.300	783.884,46
01/7/2019	1,9320	1,58%	1,9460	1,9460	1,8960	396.326	761.618,29
28/6/2019	1,9020	-1,45%	1,9000	1,9160	1,8800	244.075	463.378,75
27/6/2019	1,9300	0,00%	1,9300	1,9540	1,9200	334.082	645.600,17
26/6/2019	1,9300	1,90%	1,8940	1,9480	1,8920	408.809	789.238,20
25/6/2019	1,8940	3,50%	1,8300	1,9020	1,8300	505.596	951.098,88
24/6/2019	1,8300	-1,08%	1,8800	1,8800	1,8240	521.273	958.938,84
21/6/2019	1,8500	-0,11%	1,8500	1,8780	1,8300	753.415	1.392.057,38
20/6/2019	1,8520	-0,54%	1,8860	1,8860	1,8500	570.073	1.065.175,57
19/6/2019	1,8620	-2,00%	1,9080	1,9080	1,8540	178.658	336.447,15
18/6/2019	1,9000	0,00%	1,9100	1,9120	1,8700	284.099	540.253,34
14/6/2019	1,9000	0,53%	1,8900	1,9100	1,8320	825.386	1.557.639,61
13/6/2019	1,8900	-1,36%	1,9160	1,9160	1,8840	915.081	1.738.781,29
12/6/2019	1,9160	-0,62%	1,9260	1,9580	1,8900	498.061	959.708,29
11/6/2019	1,9280	3,21%	1,8820	1,9340	1,8660	705.139	1.349.297,51
10/6/2019	1,8680	3,32%	1,8080	1,8700	1,8080	590.972	1.099.507,59
07/6/2019	1,8080	-2,16%	1,8060	1,8560	1,8040	598.467	1.100.398,37
06/6/2019	1,8480	0,98%	1,8300	1,8500	1,8280	347.503	640.367,59
05/6/2019	1,8300	0,00%	1,8200	1,8360	1,7840	237.124	429.929,42
04/6/2019	1,8300	-2,97%	1,8600	1,8900	1,8060	330.709	606.940,49
03/6/2019	1,8860	3,40%	1,8240	1,8900	1,8180	435.473	811.052,47
31/5/2019	1,8240	-1,83%	1,8500	1,8580	1,8020	660.961	1.207.485,36
30/5/2019	1,8580	7,40%	1,7300	1,8580	1,7300	808.193	1.457.810,51
29/5/2019	1,7300	-3,35%	1,7820	1,7820	1,7260	223.241	389.989,28
28/5/2019	1,7900	-0,33%	1,7900	1,8180	1,7140	408.887	727.815,02
27/5/2019	1,7960	15,13%	1,6600	1,7960	1,6300	847.282	1.455.534,40
24/5/2019	1,5600	1,17%	1,5420	1,5660	1,5420	131.560	204.060,11
23/5/2019	1,5420	-1,15%	1,5400	1,5740	1,5360	95.132	147.240,37
22/5/2019	1,5600	2,63%	1,5200	1,5820	1,5200	161.888	252.622,95
21/5/2019	1,5200	0,80%	1,5080	1,5240	1,5000	128.592	194.666,26
20/5/2019	1,5080	-0,92%	1,5220	1,5380	1,5020	128.362	194.105,06
17/5/2019	1,5220	-0,13%	1,5120	1,5240	1,5000	143.545	216.927,54
16/5/2019	1,5240	1,20%	1,5040	1,5400	1,5040	115.006	175.119,16
15/5/2019	1,5060	-2,46%	1,5440	1,5700	1,5040	517.738	789.556,97
14/5/2019	1,5440	-0,90%	1,5500	1,5640	1,5360	182.310	282.065,08
13/5/2019	1,5580	-1,77%	1,5660	1,5700	1,5440	311.408	484.810,33
10/5/2019	1,5860	1,15%	1,5620	1,6000	1,5620	166.920	264.839,57
09/5/2019	1,5680	-1,75%	1,5900	1,5900	1,5520	236.551	371.027,28
08/5/2019	1,5960	-3,04%	1,6300	1,6440	1,5900	287.542	465.725,13
07/5/2019	1,6460	0,37%	1,6680	1,6760	1,6280	258.833	426.194,71
06/5/2019	1,6400	-4,54%	1,7120	1,7120	1,6300	256.276	425.957,45
03/5/2019	1,7180	-0,58%	1,7480	1,7480	1,7180	136.142	235.344,16
02/5/2019	1,7280	0,82%	1,7120	1,7480	1,7100	111.548	193.394,68
30/4/2019	1,7140	-0,81%	1,7280	1,7420	1,7000	127.183	219.181,00
25/4/2019	1,7280	1,41%	1,6940	1,7380	1,6940	115.347	199.706,00
24/4/2019	1,7040	-2,63%	1,7480	1,7480	1,6300	256.882	434.167,00
23/4/2019	1,7500	-2,02%	1,7900	1,8000	1,7500	220.378	390.994,00
18/4/2019	1,7860	1,36%	1,7420	1,7900	1,7400	288.182	507.564,00
17/4/2019	1,7620	0,23%	1,7540	1,7820	1,7320	319.467	563.267,00
16/4/2019	1,7580	1,74%	1,7220	1,7620	1,6980	234.198	405.558,00
15/4/2019	1,7280	0,47%	1,7200	1,7420	1,7140	191.589	331.739,00
12/4/2019	1,7200	0,12%	1,7100	1,7360	1,7000	223.037	382.822,00
11/4/2019	1,7180	2,26%	1,6800	1,7400	1,6800	304.424	522.692,00
10/4/2019	1,6800	0,12%	1,6740	1,6840	1,6620	86.606	144.835,00
09/4/2019	1,6780	-2,33%	1,7060	1,7300	1,6760	212.760	363.789,00
08/4/2019	1,7180	0,35%	1,7080	1,7180	1,6920	103.586	176.588,00
05/4/2019	1,7120	0,71%	1,7000	1,7240	1,7000	159.997	274.287,00
04/4/2019	1,7000	1,80%	1,6540	1,7100	1,6420	284.367	480.530,00
03/4/2019	1,6700	0,60%	1,6680	1,6700	1,6440	188.466	312.682,00
02/4/2019	1,6600	0,12%	1,6680	1,6700	1,6480	200.003	332.386,00
01/4/2019	1,6580	2,35%	1,6340	1,6600	1,6300	545.510	898.283,00
29/3/2019	1,6200	3,45%	1,5660	1,6400	1,5660	401.723	651.841,00
28/3/2019	1,5660	-0,63%	1,5740	1,5800	1,5600	141.787	222.550,00
27/3/2019	1,5760	-1,38%	1,5980	1,6120	1,5760	141.226	224.431,00
26/3/2019	1,5980	2,70%	1,5660	1,6000	1,5500	171.675	270.357,00
22/3/2019	1,5560	-2,75%	1,6060	1,6060	1,5520	153.536	241.749,00
21/3/2019	1,6000	0,88%	1,5860	1,6100	1,5860	83.716	133.738,00
20/3/2019	1,5860	-0,88%	1,5920	1,6060	1,5840	145.103	231.467,00
19/3/2019	1,6000	-1,11%	1,6200	1,6300	1,5840	260.773	418.049,00
18/3/2019	1,6180	2,28%	1,5900	1,6400	1,5860	481.667	778.323,00
15/3/2019	1,5820	-2,35%	1,6200	1,6260	1,5820	218.311	350.089,00
14/3/2019	1,6200	0,87%	1,6300	1,6300	1,6100	252.101	408.730,00
13/3/2019	1,6060	2,55%	1,5660	1,6200	1,5640	349.581	557.839,00
12/3/2019	1,5660	1,42%	1,5400	1,5900	1,5400	135.549	211.742,00
08/3/2019	1,5440	-0,52%	1,5600	1,5600	1,5080	425.874	651.099,00
07/3/2019	1,5520	-2,27%	1,5880	1,5920	1,5460	329.222	516.814,00
06/3/2019	1,5880	1,79%	1,5600	1,5940	1,5600	148.690	235.318,00
05/3/2019	1,5600	-2,01%	1,5840	1,5960	1,5600	225.897	356.747,00
04/3/2019	1,5920	-3,86%	1,6720	1,6800	1,5800	343.072	554.856,00
01/3/2019	1,6560	0,36%	1,6500	1,6680	1,6220	303.329	497.858,00
28/2/2019	1,6500	-0,36%	1,6600	1,6720	1,6320	258.980	428.328,00
27/2/2019	1,6560	3,24%	1,6040	1,6660	1,6000	358.240	584.546,00
26/2/2019	1,6040	1,65%	1,5900	1,6220	1,5820	565.912	908.397,00
25/2/2019	1,5780	3,54%	1,5320	1,5980	1,5260	392.961	620.197,00
22/2/2019	1,5240	-0,13%	1,5460	1,5460	1,4980	291.683	442.448,00
21/2/2019	1,5260	-1,42%	1,5480	1,5660	1,5260	319.694	495.358,00
20/2/2019	1,5480	-0,13%	1,5440	1,5500	1,5240	163.283	251.861,00
19/2/2019	1,5500	0,52%	1,5500	1,5760	1,5420	276.609	431.198,00
18/2/2019	1,5420	0,78%	1,5300	1,5500	1,5140	362.006	556.440,00
15/2/2019	1,5300	0,53%	1,5280	1,5340	1,5160	198.640	303.058,67
14/2/2019	1,5220	0,26%	1,5300	1,5540	1,5220	501.359	771.255,95
13/2/2019	1,5180	3,13%	1,4720	1,5400	1,4720	786.479	1.190.365,00
12/2/2019	1,4720	-0,94%	1,4980	1,5000	1,4640	227.611	337.154,00
11/2/2019	1,4860	4,50%	1,4300	1,4860	1,4300	433.366	635.448,77
08/2/2019	1,4220	-0,56%	1,4200	1,4400	1,4100	440.534	628.523,23
07/2/2019	1,4300	-1,24%	1,4320	1,4580	1,4160	357.662	512.570,78
06/2/2019	1,4480	3,58%	1,4080	1,4680	1,3940	817.834	1.173.208,31
05/2/2019	1,3980	1,01%	1,4000	1,4100	1,3860	443.616	619.646,73
04/2/2019	1,3840	0,14%	1,3820	1,4280	1,3820	502.292	702.676,55
01/2/2019	1,3820	0,00%	1,3700	1,3920	1,3700	96.525	133.371,94
31/1/2019	1,3820	0,14%	1,3980	1,4020	1,3660	137.171	190.029,87
30/1/2019	1,3800	-1,29%	1,3900	1,3960	1,3720	192.807	266.968,06
29/1/2019	1,3980	-0,14%	1,4080	1,4440	1,3880	876.492	1.242.127,18
28/1/2019	1,4000	4,63%	1,3440	1,4080	1,3420	465.692	644.956,94
25/1/2019	1,3380	3,40%	1,3000	1,3460	1,3000	462.710	615.476,44
24/1/2019	1,2940	-0,61%	1,3020	1,3120	1,2920	210.378	273.985,27
23/1/2019	1,3020	0,62%	1,2960	1,3260	1,2940	518.665	679.420,08
22/1/2019	1,2940	0,15%	1,2960	1,3100	1,2860	1.215.245	1.577.590,46
21/1/2019	1,2920	5,90%	1,2200	1,2960	1,2200	2.560.750	3.206.475,30
18/1/2019	1,2200	-1,13%	1,2340	1,2380	1,2060	621.793	759.313,40
17/1/2019	1,2340	-2,22%	1,2620	1,2700	1,2100	95.639	118.679,26
16/1/2019	1,2620	-1,25%	1,2880	1,2900	1,2540	234.993	299.655,32
15/1/2019	1,2780	1,43%	1,2620	1,2780	1,2400	164.882	206.382,77
14/1/2019	1,2600	-3,67%	1,2960	1,3080	1,2600	322.303	411.097,11
11/1/2019	1,3080	-2,39%	1,3480	1,3480	1,2920	2.365.219	3.079.401,88
10/1/2019	1,3400	8,94%	1,2300	1,3420	1,2140	7.146.789	8.969.244,45
09/1/2019	1,2300	-0,97%	1,2480	1,2500	1,2100	253.216	311.523,58
08/1/2019	1,2420	-0,64%	1,2500	1,2680	1,2340	749.820	932.412,30
07/1/2019	1,2500	5,93%	1,1900	1,2500	1,1900	459.479	555.603,49
04/1/2019	1,1800	-1,67%	1,1900	1,2200	1,1800	200.615	240.250,34
03/1/2019	1,2000	-2,28%	1,2040	1,2240	1,1840	248.117	298.165,13
02/1/2019	1,2280	-1,29%	1,2320	1,2560	1,2260	175.570	217.194,97
31/12/2018	1,2440	-5,76%	1,3300	1,3600	1,2440	198.536	253.845,00
28/12/2018	1,3200	0,15%	1,3200	1,3400	1,3020	109.653	144.693,00
27/12/2018	1,3180	-1,49%	1,3420	1,3420	1,2680	122.425	159.571,00
21/12/2018	1,3380	-0,74%	1,3360	1,3660	1,3060	1.134.982	1.517.080,00
20/12/2018	1,3480	0,60%	1,3400	1,3480	1,3200	280.071	375.705,00
19/12/2018	1,3400	-2,90%	1,3900	1,3900	1,3400	180.519	245.133,00
18/12/2018	1,3800	-1,99%	1,3760	1,4160	1,3720	315.663	441.638,00
17/12/2018	1,4080	-4,22%	1,4680	1,4700	1,4080	179.730	255.924,00
14/12/2018	1,4700	-1,47%	1,4920	1,4920	1,4480	20.779	30.427,00
13/12/2018	1,4920	1,36%	1,4760	1,4940	1,4660	138.989	206.532,00
12/12/2018	1,4720	0,14%	1,4580	1,4840	1,4580	77.717	114.547,00
11/12/2018	1,4700	2,65%	1,4360	1,4820	1,4180	167.234	242.972,00
10/12/2018	1,4320	-1,38%	1,4700	1,4760	1,4200	99.099	143.585,00
07/12/2018	1,4520	3,86%	1,4000	1,4600	1,3980	226.838	322.884,00
06/12/2018	1,3980	-0,85%	1,3800	1,4140	1,3800	161.084	224.543,00
05/12/2018	1,4100	5,54%	1,3020	1,4140	1,3000	423.491	584.158,00
04/12/2018	1,3360	0,91%	1,3240	1,3360	1,2920	272.975	360.144,00
03/12/2018	1,3240	7,99%	1,2460	1,3240	1,2460	713.949	910.803,00
30/11/2018	1,2260	5,87%	1,1580	1,2500	1,1580	1.671.055	2.044.480,00
29/11/2018	1,1580	2,30%	1,1220	1,1740	1,1220	269.478	311.021,00
28/11/2018	1,1320	0,35%	1,1180	1,1400	1,1040	315.652	354.207,00
27/11/2018	1,1280	-4,41%	1,1640	1,1800	1,1140	262.548	299.627,00
26/11/2018	1,1800	-3,12%	1,2020	1,2320	1,1680	217.633	258.578,00
23/11/2018	1,2180	1,50%	1,2000	1,2180	1,2000	32.049	38.773,00
22/11/2018	1,2000	-1,96%	1,2060	1,2120	1,1940	94.144	113.093,00
21/11/2018	1,2240	-0,49%	1,2300	1,2300	1,2140	23.956	29.284,00
20/11/2018	1,2300	-1,60%	1,2260	1,2380	1,2040	76.748	93.417,00
19/11/2018	1,2500	-0,32%	1,2540	1,2660	1,2280	272.804	340.771,00
16/11/2018	1,2540	-0,63%	1,2620	1,2900	1,2380	318.723	405.010,00
15/11/2018	1,2620	-0,32%	1,2800	1,2800	1,2440	160.534	201.409,00
14/11/2018	1,2660	-6,22%	1,2980	1,2980	1,2440	287.191	363.628,00
13/11/2018	1,3500	0,15%	1,3420	1,3560	1,3420	97.583	131.685,00
12/11/2018	1,3480	-0,44%	1,3500	1,3520	1,3300	51.106	68.588,00
09/11/2018	1,3540	-1,02%	1,3500	1,3700	1,3500	171.599	234.208,00
08/11/2018	1,3680	1,33%	1,3500	1,3900	1,3440	209.272	286.304,00
07/11/2018	1,3500	3,85%	1,2800	1,3540	1,2800	249.220	332.306,00
06/11/2018	1,3000	3,17%	1,2500	1,3000	1,2500	235.883	303.689,00
05/11/2018	1,2600	0,32%	1,2400	1,2740	1,2400	24.743	31.239,00
02/11/2018	1,2560	0,48%	1,2500	1,2720	1,2260	91.409	114.562,00
01/11/2018	1,2500	-1,88%	1,2980	1,3000	1,2500	111.854	143.352,00
31/10/2018	1,2740	-3,63%	1,3500	1,3500	1,2740	138.871	180.190,00
30/10/2018	1,3220	-0,75%	1,3320	1,3320	1,3200	84.474	112.112,00
29/10/2018	1,3320	1,37%	1,3140	1,3400	1,3140	68.143	90.699,00
26/10/2018	1,3140	-0,30%	1,3180	1,3200	1,3000	39.372	51.551,00
25/10/2018	1,3180	1,07%	1,2780	1,3380	1,2700	181.076	236.676,00
24/10/2018	1,3040	4,32%	1,2500	1,3140	1,2460	737.139	924.720,00
23/10/2018	1,2500	-3,70%	1,2760	1,2800	1,2480	114.867	144.527,00
22/10/2018	1,2980	0,00%	1,3000	1,3080	1,2760	50.097	64.953,00
19/10/2018	1,2980	2,37%	1,2680	1,2980	1,2360	116.817	147.845,00
18/10/2018	1,2680	-0,31%	1,2600	1,2700	1,2500	59.155	74.397,00
17/10/2018	1,2720	-0,93%	1,2980	1,3100	1,2440	111.065	141.481,00
16/10/2018	1,2840	-1,08%	1,3000	1,3000	1,2800	32.451	41.922,00
15/10/2018	1,2980	1,41%	1,2880	1,2980	1,2720	50.375	65.053,00
12/10/2018	1,2800	0,47%	1,2740	1,3100	1,2740	214.457	278.251,00
11/10/2018	1,2740	1,11%	1,2500	1,2940	1,2220	190.294	238.918,00
10/10/2018	1,2600	-6,53%	1,3200	1,3480	1,2600	234.502	303.540,00
09/10/2018	1,3480	-1,46%	1,3500	1,3700	1,2800	320.013	423.245,00
08/10/2018	1,3680	-2,01%	1,3820	1,3820	1,3480	85.685	117.256,00
05/10/2018	1,3960	-2,24%	1,4200	1,4280	1,3800	113.085	158.200,00
04/10/2018	1,4280	0,56%	1,4220	1,4300	1,4000	114.173	162.244,00
03/10/2018	1,4200	-0,42%	1,4260	1,4360	1,3500	233.902	326.446,00
02/10/2018	1,4260	-0,42%	1,4320	1,4320	1,4160	75.169	106.962,00
01/10/2018	1,4320	0,14%	1,4300	1,4460	1,4200	200.103	286.554,00
28/9/2018	1,4300	0,42%	1,4240	1,4700	1,4100	395.033	570.514,00
27/9/2018	1,4240	-0,42%	1,4140	1,4400	1,4140	110.611	157.142,00
26/9/2018	1,4300	-1,38%	1,4400	1,4640	1,4140	161.933	230.936,00
25/9/2018	1,4500	-1,36%	1,4460	1,4620	1,4220	143.194	206.777,00
24/9/2018	1,4700	-3,92%	1,5100	1,5100	1,4500	179.544	266.900,00
21/9/2018	1,5300	1,46%	1,5040	1,5380	1,4860	222.196	335.267,00
20/9/2018	1,5080	-1,57%	1,5240	1,5460	1,4920	297.944	450.795,00
19/9/2018	1,5320	-0,13%	1,5340	1,5680	1,5200	223.715	344.245,00
18/9/2018	1,5340	-0,52%	1,5420	1,5420	1,5120	276.841	423.274,00
17/9/2018	1,5420	-5,28%	1,6100	1,6260	1,5420	194.397	303.869,00
14/9/2018	1,6280	-1,57%	1,6760	1,6900	1,6200	74.574	122.540,00
13/9/2018	1,6540	1,85%	1,6200	1,6560	1,6000	118.320	193.258,00
12/9/2018	1,6240	0,87%	1,6500	1,6580	1,6240	51.438	83.938,00
11/9/2018	1,6100	-3,59%	1,6400	1,6880	1,6100	23.796	38.828,00
10/9/2018	1,6700	1,83%	1,7000	1,7000	1,6700	42.406	71.190,00
07/9/2018	1,6400	-1,20%	1,6600	1,6840	1,6400	39.252	64.946,00
06/9/2018	1,6600	-3,82%	1,7280	1,7400	1,6600	155.665	262.982,00
05/9/2018	1,7260	-4,64%	1,7900	1,8200	1,7260	101.330	177.036,00
04/9/2018	1,8100	1,00%	1,7920	1,8100	1,7260	123.088	217.391,00
03/9/2018	1,7920	1,36%	1,7700	1,8100	1,7580	52.854	94.219,00
31/8/2018	1,7680	-0,79%	1,8260	1,8260	1,7600	58.462	103.884,00
30/8/2018	1,7820	-3,15%	1,8400	1,8460	1,7820	67.560	122.159,00
29/8/2018	1,8400	5,14%	1,7580	1,8420	1,7480	114.774	208.790,00
28/8/2018	1,7500	0,23%	1,7300	1,7500	1,7020	34.134	59.520,00
27/8/2018	1,7460	4,68%	1,6500	1,7460	1,6320	35.647	61.511,00
24/8/2018	1,6680	-0,48%	1,6600	1,7100	1,6600	20.083	33.904,00
23/8/2018	1,6760	2,82%	1,6480	1,6780	1,6400	55.865	92.986,00
22/8/2018	1,6300	0,62%	1,6100	1,6360	1,5900	32.718	52.711,00
21/8/2018	1,6200	-2,06%	1,6400	1,6520	1,6200	56.202	92.024,00
20/8/2018	1,6540	0,85%	1,6720	1,6720	1,6320	57.718	95.445,00
17/8/2018	1,6400	-0,61%	1,6500	1,6980	1,6340	78.690	130.746,00
16/8/2018	1,6500	-5,06%	1,7340	1,7560	1,6340	141.697	235.848,00
14/8/2018	1,7380	0,46%	1,7300	1,7500	1,7220	33.767	58.659,00
13/8/2018	1,7300	-1,59%	1,7580	1,7580	1,7200	64.516	111.834,00
10/8/2018	1,7580	-0,68%	1,7700	1,7700	1,7400	31.733	55.744,00
09/8/2018	1,7700	2,08%	1,7480	1,7800	1,7480	50.007	88.551,00
08/8/2018	1,7340	0,00%	1,7540	1,7600	1,7320	147.803	257.510,00

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.%