Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,9900 €

-0,0300 (-0,43%)

Άνοιγμα 7,0300
Υψηλό 7,0600
Χαμηλό 6,9600

Όγκος 237.477
Τζίρος 1.669.507 €
Πράξεις 420

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/11/2020	2,9000	0,00%	2,8700	2,9400	2,8400	417.952	1.210.886,00
09/11/2020	2,9000	13,73%	2,5950	2,9300	2,5700	704.308	1.919.818,00
06/11/2020	2,5500	0,00%	2,5500	2,5500	2,4900	82.156	206.552,00
05/11/2020	2,5500	0,59%	2,5300	2,5900	2,4800	66.310	167.462,00
04/11/2020	2,5350	-0,20%	2,5400	2,5800	2,5100	54.786	139.030,00
03/11/2020	2,5400	0,59%	2,5300	2,5800	2,5300	66.330	169.340,00
02/11/2020	2,5250	-0,98%	2,5500	2,5900	2,5150	105.355	268.428,00
30/10/2020	2,5500	2,41%	2,4900	2,5500	2,3800	127.525	316.166,00
29/10/2020	2,4900	-4,05%	2,5600	2,5600	2,4250	242.324	601.413,00
27/10/2020	2,5950	0,19%	2,6000	2,6300	2,5550	107.416	278.417,00
26/10/2020	2,5900	-2,26%	2,6500	2,6500	2,5100	211.475	541.989,00
23/10/2020	2,6500	-1,30%	2,6600	2,6900	2,6400	47.667	126.813,00
22/10/2020	2,6850	0,00%	2,6950	2,6950	2,6150	72.974	193.929,00
21/10/2020	2,6850	-0,56%	2,6850	2,7150	2,6750	63.125	170.055,00
20/10/2020	2,7000	0,19%	2,6850	2,7300	2,6650	43.037	116.387,00
19/10/2020	2,6950	-1,82%	2,7500	2,7500	2,6800	75.394	204.097,00
16/10/2020	2,7450	-0,72%	2,7700	2,7950	2,7250	174.915	480.462,00
15/10/2020	2,7650	-1,95%	2,7800	2,7950	2,7350	67.817	187.573,00
14/10/2020	2,8200	-0,35%	2,7700	2,8300	2,7700	27.818	78.025,00
13/10/2020	2,8300	1,07%	2,7950	2,8350	2,7750	54.092	151.632,00
12/10/2020	2,8000	-4,11%	2,9000	2,9000	2,7800	118.440	332.975,00
09/10/2020	2,9200	0,00%	2,9000	2,9200	2,8650	58.977	170.750,00
08/10/2020	2,9200	0,52%	2,9300	2,9350	2,8850	43.961	127.886,00
07/10/2020	2,9050	0,17%	2,9000	2,9150	2,8600	37.232	107.607,00
06/10/2020	2,9000	2,84%	2,8150	2,9000	2,7950	99.157	282.908,00
05/10/2020	2,8200	0,36%	2,8550	2,8600	2,8000	93.284	262.375,00
02/10/2020	2,8100	-0,71%	2,7900	2,8200	2,7900	29.676	83.146,00
01/10/2020	2,8300	0,35%	2,8200	2,8600	2,8200	42.185	119.781,00
30/9/2020	2,8200	1,08%	2,7900	2,8600	2,7650	46.679	131.837,00
29/9/2020	2,7900	-0,36%	2,8250	2,8300	2,7800	52.210	146.070,00
28/9/2020	2,8000	0,18%	2,8250	2,8500	2,7950	77.251	217.529,00
25/9/2020	2,7950	0,00%	2,7950	2,8300	2,7500	68.672	190.922,00
24/9/2020	2,7950	-1,76%	2,8200	2,8500	2,7850	31.104	87.551,00
23/9/2020	2,8450	-0,52%	2,8600	2,8800	2,7900	56.148	158.652,00
22/9/2020	2,8600	0,35%	2,8500	2,8750	2,7900	69.814	197.167,00
21/9/2020	2,8500	-4,68%	2,9450	2,9800	2,8000	110.707	317.809,00
18/9/2020	2,9900	1,01%	2,9900	2,9900	2,9150	59.351	175.436,00
17/9/2020	2,9600	0,51%	2,9300	2,9800	2,9200	158.718	469.753,00
16/9/2020	2,9450	-1,83%	2,9900	3,0350	2,9350	133.440	397.965,00
15/9/2020	3,0000	-1,64%	3,0500	3,0800	2,9900	282.030	852.317,00
14/9/2020	3,0500	7,39%	2,9000	3,0600	2,8800	249.997	750.834,00
11/9/2020	2,8400	1,61%	2,7950	2,8700	2,7950	179.010	507.957,00
10/9/2020	2,7950	0,54%	2,8000	2,8550	2,7650	419.225	1.177.175,00
09/9/2020	2,7800	-0,89%	2,7950	2,8600	2,7600	114.968	321.031,00
08/9/2020	2,8050	-3,61%	2,8750	2,8900	2,7500	115.447	325.546,00
07/9/2020	2,9100	1,39%	2,8750	2,9200	2,8750	69.467	200.977,00
04/9/2020	2,8700	-2,05%	2,9000	2,9350	2,8700	107.643	311.500,00
03/9/2020	2,9300	1,03%	2,8900	2,9750	2,8900	102.395	298.945,00
02/9/2020	2,9000	0,69%	2,9100	2,9400	2,8700	114.651	334.189,00
01/9/2020	2,8800	1,05%	2,8750	2,9000	2,8600	70.644	203.527,00
31/8/2020	2,8500	-0,70%	2,8900	2,9150	2,8500	27.527	78.987,00
28/8/2020	2,8700	0,70%	2,8500	2,8800	2,8400	16.339	46.759,00
27/8/2020	2,8500	-1,38%	2,9000	2,9000	2,8500	20.293	58.131,00
26/8/2020	2,8900	1,40%	2,8550	2,9300	2,8550	92.951	268.508,00
25/8/2020	2,8500	-0,35%	2,8600	2,8900	2,8400	76.153	217.214,00
24/8/2020	2,8600	0,00%	2,8700	2,9000	2,8350	44.557	127.476,00
21/8/2020	2,8600	-1,72%	2,9200	2,9200	2,8600	60.214	173.335,00
20/8/2020	2,9100	-0,34%	2,9150	2,9150	2,8550	44.005	127.249,00
19/8/2020	2,9200	2,10%	2,8850	2,9550	2,8800	61.443	178.949,00
18/8/2020	2,8600	-1,04%	2,8900	2,9350	2,8550	108.611	314.468,00
17/8/2020	2,8900	1,94%	2,8800	2,8950	2,8200	57.189	163.726,00
14/8/2020	2,8350	-0,18%	2,8700	2,8800	2,8250	41.870	119.076,00
13/8/2020	2,8400	-0,35%	2,8500	2,8900	2,8300	51.096	145.702,00
12/8/2020	2,8500	1,24%	2,8300	2,8900	2,8250	73.407	209.665,00
11/8/2020	2,8150	0,00%	2,8800	2,8800	2,8100	44.498	126.348,00
10/8/2020	2,8150	-4,25%	2,8750	2,9100	2,7800	80.243	227.088,00
07/8/2020	2,9400	-0,84%	2,9650	2,9850	2,9400	85.859	254.661,00
06/8/2020	2,9650	0,00%	2,9800	2,9850	2,9400	797.206	2.363.754,00
05/8/2020	2,9650	2,07%	2,9050	2,9700	2,9050	34.297	101.101,00
04/8/2020	2,9050	2,22%	2,8400	2,9100	2,8100	97.857	289.735,00
03/8/2020	2,8420	-2,50%	2,9240	2,9290	2,7980	135.133	399.941,00
31/7/2020	2,9150	0,83%	2,9100	2,9340	2,8520	121.539	363.003,00
30/7/2020	2,8910	-3,08%	2,9830	2,9830	2,8910	112.275	337.937,00
29/7/2020	2,9830	0,17%	2,9490	2,9870	2,9490	33.975	103.904,00
28/7/2020	2,9780	1,67%	2,9580	2,9970	2,9580	46.473	142.692,00
27/7/2020	2,9290	-1,94%	3,0070	3,0260	2,9290	96.420	294.622,00
24/7/2020	2,9870	0,47%	2,9290	3,0070	2,9290	64.363	198.193,00
23/7/2020	2,9730	-1,13%	3,0210	3,0210	2,9730	141.492	437.308,00
22/7/2020	3,0070	0,17%	2,9970	3,0210	2,9680	435.393	1.344.338,00
21/7/2020	3,0020	-2,82%	3,1430	3,1720	2,9680	207.441	660.828,00
20/7/2020	3,0890	1,75%	3,0360	3,0890	3,0120	42.335	133.712,00
17/7/2020	3,0360	0,33%	3,0550	3,0940	3,0210	50.668	159.315,00
16/7/2020	3,0260	-0,33%	3,0170	3,0550	3,0120	42.205	132.078,00
15/7/2020	3,0360	0,96%	3,0360	3,0840	3,0120	54.623	171.758,00
14/7/2020	3,0070	-0,96%	3,0360	3,0460	2,9970	62.091	193.398,00
13/7/2020	3,0360	-1,87%	3,0940	3,1230	3,0170	45.943	144.409,00
10/7/2020	3,0940	0,32%	3,0650	3,1230	3,0460	74.470	237.504,00
09/7/2020	3,0840	0,95%	3,0550	3,1040	3,0550	62.722	199.147,00
08/7/2020	3,0550	-0,65%	3,0800	3,1140	3,0360	71.462	225.397,00
07/7/2020	3,0750	-2,32%	3,1040	3,1230	3,0750	92.843	295.530,00
06/7/2020	3,1480	-1,81%	3,2250	3,2400	3,1480	57.529	189.238,00
03/7/2020	3,2060	2,00%	3,1620	3,2300	3,1620	77.345	255.191,00
02/7/2020	3,1430	1,58%	3,1380	3,1570	3,0940	321.924	1.035.700,00
01/7/2020	3,0940	0,62%	3,0750	3,1330	3,0650	27.160	86.728,00
30/6/2020	3,0750	-1,25%	3,1140	3,1520	3,0750	130.234	416.051,00
29/6/2020	3,1140	-0,92%	3,1230	3,1620	3,0940	70.577	226.783,00
26/6/2020	3,1430	-1,50%	3,1860	3,2110	3,1430	56.564	184.646,00
25/6/2020	3,1910	-1,36%	3,1570	3,2010	3,1570	60.964	200.108,00
24/6/2020	3,2350	-0,43%	3,2490	3,2540	3,1860	61.313	203.432,00
23/6/2020	3,2490	0,00%	3,2490	3,2980	3,2300	117.518	396.117,00
22/6/2020	3,2490	2,14%	3,1810	3,2740	3,1810	55.656	185.623,00
19/6/2020	3,1810	-1,67%	3,2200	3,3370	3,1810	400.678	1.327.459,00
18/6/2020	3,2350	-3,06%	3,3120	3,3420	3,2200	104.467	352.332,00
17/6/2020	3,3370	-1,27%	3,3750	3,4140	3,3270	54.842	190.002,00
16/6/2020	3,3800	4,03%	3,2930	3,3800	3,2780	70.737	243.284,00
15/6/2020	3,2490	-0,15%	3,1810	3,2740	3,1480	60.561	199.811,00
12/6/2020	3,2540	-1,03%	3,2780	3,3170	3,2010	124.341	417.124,00
11/6/2020	3,2880	-2,72%	3,3270	3,3560	3,2780	99.198	338.441,00
10/6/2020	3,3800	-2,40%	3,4630	3,5160	3,3800	126.137	444.268,00
09/6/2020	3,4630	-2,72%	3,5890	3,5990	3,4630	79.340	285.879,00
05/6/2020	3,5600	2,53%	3,4720	3,5890	3,4680	168.338	617.131,00
04/6/2020	3,4720	-2,20%	3,5360	3,5360	3,4240	95.799	343.261,00
03/6/2020	3,5500	2,10%	3,5060	3,5840	3,5060	227.103	831.064,00
02/6/2020	3,4770	0,14%	3,4920	3,5400	3,4630	132.318	478.504,00
01/6/2020	3,4720	2,72%	3,4340	3,5110	3,4240	201.636	716.890,00
29/5/2020	3,3800	0,00%	3,3950	3,4770	3,3800	312.918	1.103.689,00
28/5/2020	3,3800	-0,44%	3,4430	3,4530	3,3750	465.075	1.629.298,00
27/5/2020	3,3950	-0,85%	3,4340	3,4970	3,3370	880.399	3.091.379,00
26/5/2020	3,4240	2,33%	3,4050	3,4680	3,3660	158.611	556.814,00
25/5/2020	3,3460	2,20%	3,3030	3,3850	3,2590	82.348	283.080,00
22/5/2020	3,2740	-0,73%	3,2590	3,2980	3,2350	50.447	170.368,00
21/5/2020	3,2980	0,89%	3,2690	3,3170	3,2400	57.453	194.239,00
20/5/2020	3,2690	2,12%	3,2010	3,3170	3,1910	93.181	313.490,00
19/5/2020	3,2010	-2,35%	3,3120	3,3270	3,2010	139.312	464.103,00
18/5/2020	3,2780	0,28%	3,2640	3,3220	3,2640	81.279	275.042,00
15/5/2020	3,2690	1,68%	3,2450	3,3220	3,1960	301.524	1.020.109,00
14/5/2020	3,2150	0,75%	3,1620	3,2490	3,0750	327.925	1.064.161,00
13/5/2020	3,1910	-0,90%	3,1620	3,2060	3,1430	89.897	294.943,00
12/5/2020	3,2200	0,44%	3,2250	3,2540	3,1860	67.698	224.788,00
11/5/2020	3,2060	-0,59%	3,2400	3,2980	3,2060	57.442	192.564,00
08/5/2020	3,2250	0,75%	3,2010	3,2540	3,2010	35.646	118.636,00
07/5/2020	3,2010	-0,90%	3,2540	3,2590	3,1910	71.947	238.763,00
06/5/2020	3,2300	-2,06%	3,2880	3,2930	3,2110	135.217	451.072,00
05/5/2020	3,2980	2,58%	3,2780	3,3120	3,2300	60.429	204.094,00
04/5/2020	3,2150	-2,81%	3,2690	3,2980	3,1720	121.314	403.603,00
30/4/2020	3,3080	-5,21%	3,4140	3,4140	3,3080	55.474	191.840,00
29/4/2020	3,4900	-0,29%	3,4500	3,5100	3,4250	74.980	260.438,29
28/4/2020	3,5000	1,74%	3,4700	3,5000	3,4050	99.576	345.920,10
27/4/2020	3,4400	2,08%	3,4650	3,5000	3,4300	84.772	293.746,30
24/4/2020	3,3700	-1,46%	3,3750	3,4300	3,3500	110.269	374.426,59
23/4/2020	3,4200	0,29%	3,4000	3,4700	3,3700	227.303	774.555,48
22/4/2020	3,4100	-0,73%	3,4350	3,4800	3,3900	40.764	139.866,48
21/4/2020	3,4350	-1,72%	3,4300	3,4700	3,3950	48.375	165.655,20
16/4/2020	3,4950	2,79%	3,4700	3,5000	3,4200	102.559	357.526,25
15/4/2020	3,4000	-2,72%	3,5000	3,5000	3,3900	111.389	383.144,56
14/4/2020	3,4950	2,79%	3,4000	3,5600	3,4000	140.246	492.767,45
09/4/2020	3,4000	-2,44%	3,5000	3,5650	3,4000	301.687	1.053.630,71
08/4/2020	3,4850	-0,43%	3,5000	3,5900	3,4000	141.951	497.398,40
07/4/2020	3,5000	1,74%	3,4400	3,6100	3,4400	238.355	847.313,75
06/4/2020	3,4400	9,90%	3,2600	3,4500	3,2600	190.770	638.428,49
03/4/2020	3,1300	-1,57%	3,1550	3,2500	3,0750	130.457	412.380,64
02/4/2020	3,1800	-4,22%	3,3000	3,3400	3,1650	240.351	773.592,46
01/4/2020	3,3200	-1,48%	3,2400	3,3200	3,1900	154.072	498.972,91
31/3/2020	3,3700	-7,42%	3,6400	3,7100	3,3700	393.459	1.397.085,74
30/3/2020	3,6400	5,97%	3,4350	3,6400	3,3350	362.031	1.274.702,45
27/3/2020	3,4350	3,15%	3,2550	3,4700	3,1800	585.899	1.964.965,64
26/3/2020	3,3300	6,73%	3,1000	3,4000	2,9900	513.814	1.639.758,58
24/3/2020	3,1200	9,09%	3,0000	3,2100	3,0000	196.786	609.644,25
23/3/2020	2,8600	-3,70%	2,9000	2,9100	2,7600	88.404	253.698,99
20/3/2020	2,9700	5,32%	2,9800	3,0900	2,9050	225.442	674.555,59
19/3/2020	2,8200	4,44%	2,9000	2,9900	2,6500	259.615	724.827,98
18/3/2020	2,7000	-1,10%	2,7000	2,7100	2,6100	88.090	234.581,00
17/3/2020	2,7300	4,60%	2,6900	2,7400	2,5400	153.927	405.248,90
16/3/2020	2,6100	-11,22%	2,7300	2,7300	2,5750	235.060	619.904,44
13/3/2020	2,9400	1,03%	3,0000	3,1500	2,9100	198.070	597.370,02
12/3/2020	2,9100	-8,63%	2,9300	3,0350	2,8850	220.499	649.489,90
11/3/2020	3,1850	-6,32%	3,4000	3,5050	3,0600	215.609	703.423,07
10/3/2020	3,4000	13,33%	3,2400	3,5000	3,1200	311.710	1.034.947,89
09/3/2020	3,0000	-28,57%	3,3000	3,4550	3,0000	418.094	1.343.548,80
06/3/2020	4,2000	13,51%	3,6000	4,3800	3,5000	662.209	606.203,66
05/3/2020	3,7000	-5,13%	3,9400	3,9900	3,6600	545.097	2.057.323,95
04/3/2020	3,9000	3,72%	3,7900	3,9200	3,7500	394.619	1.522.070,37
03/3/2020	3,7600	4,44%	3,8700	3,9300	3,7150	221.085	846.286,11
28/2/2020	3,6000	-6,86%	3,8650	3,8650	3,6000	351.029	1.298.363,39
27/2/2020	3,8650	-9,38%	4,2500	4,2700	3,8600	325.530	1.311.435,18
26/2/2020	4,2650	-4,37%	4,4600	4,4600	4,2650	203.427	876.095,12
25/2/2020	4,4600	2,53%	4,4000	4,4950	4,3600	650.668	2.884.606,57
24/2/2020	4,3500	-5,43%	4,5000	4,5000	4,2900	762.885	3.350.972,05
21/2/2020	4,6000	-1,08%	4,6600	4,6800	4,5700	141.445	650.436,95
20/2/2020	4,6500	-0,85%	4,6900	4,7500	4,6500	708.198	3.315.988,39
19/2/2020	4,6900	1,30%	4,6300	4,6900	4,6250	70.420	328.522,80
18/2/2020	4,6300	-0,11%	4,6300	4,6600	4,6200	656.901	3.043.207,85
17/2/2020	4,6350	0,00%	4,6400	4,6800	4,6350	25.232	117.453,43
14/2/2020	4,6350	0,76%	4,6600	4,6600	4,5550	542.954	2.504.098,67
13/2/2020	4,6000	-0,65%	4,6350	4,6850	4,5400	111.650	512.153,88
12/2/2020	4,6300	-0,54%	4,7050	4,7300	4,6250	124.229	580.943,07
11/2/2020	4,6550	2,08%	4,6000	4,6900	4,6000	78.107	363.689,71
10/2/2020	4,5600	-1,72%	4,6150	4,6650	4,5600	62.654	288.568,69
07/2/2020	4,6400	-1,90%	4,7050	4,7200	4,6300	42.672	199.215,22
06/2/2020	4,7300	-1,46%	4,8000	4,8000	4,7200	61.218	291.309,56
05/2/2020	4,8000	0,63%	4,7200	4,8000	4,7200	26.377	125.893,15
04/2/2020	4,7700	1,92%	4,7000	4,8000	4,7000	48.874	232.436,99
03/2/2020	4,6800	3,11%	4,6000	4,6900	4,5600	75.494	349.174,99
31/1/2020	4,5390	-5,04%	4,6360	4,6460	4,4910	74.937	351.864,00
30/1/2020	4,7800	-2,05%	4,8700	4,8700	4,7300	139.446	667.546,43
29/1/2020	4,8800	-0,71%	4,9100	4,9450	4,8800	44.610	219.013,57
28/1/2020	4,9150	-0,61%	4,9050	4,9650	4,8950	65.607	322.495,50
27/1/2020	4,9450	-2,08%	4,9500	5,0000	4,9000	96.925	478.187,21
24/1/2020	5,0500	1,71%	4,9650	5,0500	4,9500	97.371	488.456,29
23/1/2020	4,9650	-0,90%	5,0100	5,0200	4,9600	77.983	388.810,57
22/1/2020	5,0100	0,20%	5,0200	5,0400	4,9200	257.909	1.286.389,71
21/1/2020	5,0000	1,21%	4,9400	5,0500	4,8500	290.184	1.436.877,95
20/1/2020	4,9400	2,07%	4,8900	4,9400	4,8450	122.651	602.172,71
17/1/2020	4,8400	-0,41%	4,8400	4,8850	4,8300	109.655	532.775,02
16/1/2020	4,8600	1,25%	4,8450	4,8950	4,8100	192.038	932.183,33
15/1/2020	4,8000	0,42%	4,7700	4,8300	4,7400	127.225	610.034,73
14/1/2020	4,7800	-0,62%	4,8000	4,8300	4,7700	140.107	671.700,68
13/1/2020	4,8100	0,63%	4,7800	4,9200	4,7800	206.283	1.002.375,71
10/1/2020	4,7800	0,21%	4,7650	4,8050	4,7300	272.126	1.299.049,71
09/1/2020	4,7700	1,92%	4,7000	4,8250	4,7000	139.026	665.597,32
08/1/2020	4,6800	-1,78%	4,7650	4,7650	4,6650	89.689	421.291,77
07/1/2020	4,7650	1,38%	4,6550	4,8000	4,6550	152.410	726.475,58
03/1/2020	4,7000	-1,26%	4,6950	4,7150	4,6500	69.577	325.319,08
02/1/2020	4,7600	2,70%	4,6400	4,8000	4,6050	160.336	756.253,24
31/12/2019	4,6350	0,00%	4,6300	4,6400	4,5400	32.401	149.416,05
30/12/2019	4,6350	1,42%	4,6100	4,6400	4,5700	113.375	522.622,87
27/12/2019	4,5700	0,88%	4,5300	4,6000	4,5300	30.877	140.993,67
23/12/2019	4,5300	0,67%	4,5000	4,5900	4,4500	288.235	1.306.351,49
20/12/2019	4,5000	-3,12%	4,6450	4,6800	4,5000	125.251	573.902,89
19/12/2019	4,6450	-0,11%	4,6500	4,6800	4,6200	100.768	468.168,90
18/12/2019	4,6500	0,43%	4,6000	4,6950	4,6000	154.232	719.216,32
17/12/2019	4,6300	2,32%	4,5250	4,6700	4,5050	323.215	1.490.833,53
16/12/2019	4,5250	-0,66%	4,5400	4,5800	4,4800	89.863	406.774,53
13/12/2019	4,5550	0,55%	4,5650	4,6250	4,5500	140.136	641.821,78
12/12/2019	4,5300	1,12%	4,5000	4,5400	4,4700	66.111	297.396,53
11/12/2019	4,4800	1,24%	4,4750	4,5400	4,4300	108.991	487.581,88
10/12/2019	4,4250	-0,67%	4,4600	4,4600	4,3800	42.623	188.622,87
09/12/2019	4,4550	0,56%	4,4000	4,4750	4,3900	58.114	256.829,84
06/12/2019	4,4300	-0,89%	4,4850	4,5000	4,3900	373.482	1.655.095,55
05/12/2019	4,4700	-1,97%	4,5600	4,6050	4,4700	283.901	1.277.202,82
04/12/2019	4,5600	0,66%	4,5250	4,5600	4,4950	129.543	586.964,52
03/12/2019	4,5300	-0,77%	4,5550	4,5650	4,5050	109.583	497.578,44
02/12/2019	4,5650	-0,65%	4,5800	4,6500	4,5650	66.076	304.227,62
29/11/2019	4,5950	0,55%	4,5600	4,6700	4,5600	101.881	469.643,40
28/11/2019	4,5700	-1,30%	4,6300	4,6300	4,5550	61.211	280.037,57
27/11/2019	4,6300	0,43%	4,6100	4,6900	4,5950	46.126	213.082,25
26/11/2019	4,6100	0,77%	4,6200	4,7400	4,6050	257.475	1.197.148,53
25/11/2019	4,5750	0,99%	4,5500	4,5800	4,5350	41.637	189.886,13
22/11/2019	4,5300	0,89%	4,4800	4,5300	4,4800	33.129	149.760,75
21/11/2019	4,4900	-1,54%	4,5500	4,5750	4,4400	222.941	1.008.507,89
20/11/2019	4,5600	-0,22%	4,5700	4,5700	4,5300	35.552	161.687,97
19/11/2019	4,5700	0,88%	4,5150	4,5800	4,5050	95.083	432.283,23
18/11/2019	4,5300	1,23%	4,5000	4,5700	4,4800	114.350	519.354,22
15/11/2019	4,4750	-0,56%	4,5000	4,5650	4,4650	129.204	581.962,38
14/11/2019	4,5000	2,27%	4,4000	4,5250	4,3800	189.815	847.140,20
13/11/2019	4,4000	0,57%	4,3400	4,4300	4,3400	127.103	557.162,36
12/11/2019	4,3750	0,11%	4,3400	4,3850	4,3150	78.581	342.510,78
11/11/2019	4,3700	-0,79%	4,4600	4,4600	4,3350	81.657	356.728,99
08/11/2019	4,4050	-1,34%	4,4950	4,5350	4,3700	72.817	322.508,79
07/11/2019	4,4650	0,56%	4,3900	4,5400	4,3900	392.281	1.762.166,24
06/11/2019	4,4400	-1,66%	4,5000	4,5000	4,4200	36.693	163.241,34
05/11/2019	4,5150	-0,77%	4,5500	4,5500	4,4600	43.030	193.140,87
04/11/2019	4,5500	0,78%	4,5500	4,5750	4,5250	17.816	80.928,86
01/11/2019	4,5150	0,33%	4,5000	4,5700	4,5000	318.017	1.433.704,23
31/10/2019	4,5000	0,00%	4,4700	4,5500	4,4700	230.414	1.031.611,61
30/10/2019	4,5000	0,00%	4,5000	4,5500	4,5000	146.478	660.768,57
29/10/2019	4,5000	0,78%	4,5350	4,5350	4,4600	91.890	413.004,44
25/10/2019	4,4650	-1,76%	4,4900	4,5000	4,4600	67.456	302.546,82
24/10/2019	4,5450	1,68%	4,5000	4,6200	4,4900	130.606	594.763,36
23/10/2019	4,4700	-0,78%	4,5050	4,5200	4,4700	26.608	119.737,52
22/10/2019	4,5050	0,78%	4,4700	4,5800	4,4700	93.458	423.183,36
21/10/2019	4,4700	-0,67%	4,5000	4,5500	4,4500	45.039	202.935,72
18/10/2019	4,5000	0,00%	4,5000	4,5300	4,4800	25.982	116.804,48
17/10/2019	4,5000	0,90%	4,5000	4,5300	4,4600	75.606	340.399,56
16/10/2019	4,4600	0,22%	4,5000	4,5000	4,4500	36.276	161.635,37
15/10/2019	4,4500	-0,45%	4,4700	4,5200	4,4500	78.207	349.913,89
14/10/2019	4,4700	0,00%	4,4800	4,5000	4,4600	53.048	237.378,26
11/10/2019	4,4700	0,45%	4,4600	4,5100	4,4600	110.261	493.760,08
10/10/2019	4,4500	0,68%	4,3650	4,4750	4,3650	103.283	459.085,79
09/10/2019	4,4200	1,61%	4,3600	4,4200	4,3500	77.185	339.364,50
08/10/2019	4,3500	-0,23%	4,3600	4,3900	4,3000	154.193	670.507,15
07/10/2019	4,3600	-2,02%	4,4600	4,4600	4,3600	15.897	69.899,00
04/10/2019	4,4500	0,23%	4,4750	4,4750	4,3500	137.123	605.937,95
03/10/2019	4,4400	2,07%	4,3800	4,4650	4,3750	254.755	1.128.554,78
02/10/2019	4,3500	-4,61%	4,5100	4,5100	4,3500	99.724	440.499,17
01/10/2019	4,5600	-1,08%	4,6300	4,6300	4,5450	52.354	240.304,40
30/9/2019	4,6100	-2,12%	4,7250	4,7250	4,6050	40.957	190.002,30
27/9/2019	4,7100	-0,42%	4,7450	4,7750	4,7000	162.663	769.609,53
26/9/2019	4,7300	1,72%	4,6500	4,7700	4,6500	115.085	544.531,29
25/9/2019	4,6500	-2,11%	4,7500	4,7500	4,6300	47.092	219.930,34
24/9/2019	4,7500	0,32%	4,7400	4,8050	4,7050	43.298	205.516,57
23/9/2019	4,7350	-1,35%	4,8100	4,8100	4,7100	106.508	507.229,70
20/9/2019	4,8000	0,00%	4,8000	4,8050	4,7350	117.895	563.987,93
19/9/2019	4,8000	1,80%	4,7900	4,8200	4,6800	90.086	428.688,93
18/9/2019	4,7150	1,18%	4,6600	4,7500	4,6600	40.503	190.549,08
17/9/2019	4,6600	-1,89%	4,7300	4,7500	4,6350	29.984	140.443,53
16/9/2019	4,7500	0,00%	4,7000	4,7950	4,6700	110.527	524.842,38
13/9/2019	4,7500	0,32%	4,7500	4,7850	4,7150	35.627	168.857,43
12/9/2019	4,7350	-0,11%	4,7400	4,7900	4,7250	32.942	156.549,51
11/9/2019	4,7400	0,64%	4,6700	4,7700	4,6600	52.849	249.457,39
10/9/2019	4,7100	-0,21%	4,7200	4,7500	4,6700	27.274	128.557,17
09/9/2019	4,7200	-1,67%	4,8000	4,8800	4,7150	119.531	574.628,58
06/9/2019	4,8000	-0,41%	4,8200	4,8700	4,7800	65.930	317.506,90
05/9/2019	4,8200	4,22%	4,6250	4,8200	4,6250	92.232	439.453,21
04/9/2019	4,6250	-0,11%	4,6600	4,6650	4,6050	38.041	176.160,17
03/9/2019	4,6300	-0,96%	4,6700	4,6900	4,6250	22.312	103.813,85
02/9/2019	4,6750	0,00%	4,6500	4,6950	4,5900	49.660	230.148,50
30/8/2019	4,6750	-0,32%	4,6800	4,7000	4,6300	70.062	327.274,74
29/8/2019	4,6900	1,63%	4,6150	4,6950	4,5650	61.151	285.556,56
28/8/2019	4,6150	0,00%	4,5800	4,6200	4,5100	59.257	270.888,92

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%