Συνεχης ενημερωση

ΙΚΤΙΝΟΣ ΕΛΛΑΣ Α.Ε. (ΙΚΤΙΝ)

0,4225 €

0,0225 (5,63%)

Άνοιγμα 0,4000
Υψηλό 0,4300
Χαμηλό 0,4000

Όγκος 666.922
Τζίρος 281.026 €
Πράξεις 428

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/10/2019	1,0340	-0,58%	1,0360	1,0380	1,0240	66.586	68.847,19
29/10/2019	1,0400	-0,19%	1,0400	1,0460	1,0340	71.966	74.743,81
25/10/2019	1,0420	0,58%	1,0400	1,0440	1,0300	158.209	163.714,75
24/10/2019	1,0360	1,57%	1,0220	1,0400	1,0100	57.734	58.988,62
23/10/2019	1,0200	-1,73%	1,0300	1,0360	1,0200	88.012	90.823,17
22/10/2019	1,0380	-1,14%	1,0440	1,0480	1,0360	90.016	93.760,95
21/10/2019	1,0500	1,55%	1,0340	1,0600	1,0340	169.907	176.890,24
18/10/2019	1,0340	-0,77%	1,0400	1,0400	1,0260	85.220	87.960,10
17/10/2019	1,0420	0,19%	1,0460	1,0460	1,0200	91.672	94.854,09
16/10/2019	1,0400	6,34%	0,9780	1,0460	0,9780	188.921	189.741,64
15/10/2019	0,9780	1,88%	0,9600	0,9780	0,9530	110.259	106.100,49
14/10/2019	0,9600	3,23%	0,9300	0,9600	0,9250	93.995	87.928,78
11/10/2019	0,9300	1,75%	0,9050	0,9300	0,9050	139.099	126.905,39
10/10/2019	0,9140	1,33%	0,9040	0,9180	0,8810	95.540	85.515,91
09/10/2019	0,9020	-0,33%	0,9000	0,9200	0,8890	153.313	137.603,11
08/10/2019	0,9050	-3,83%	0,9480	0,9480	0,8900	116.394	107.264,53
07/10/2019	0,9410	0,53%	0,9450	0,9470	0,9220	130.001	121.605,36
04/10/2019	0,9360	-6,12%	0,9960	1,0000	0,9170	318.131	298.481,42
03/10/2019	0,9970	-1,48%	1,0160	1,0160	0,9730	135.685	135.836,82
02/10/2019	1,0120	-3,07%	1,0400	1,0460	1,0000	151.527	153.478,63
01/10/2019	1,0440	-0,57%	1,0400	1,0440	1,0160	78.851	81.010,61
30/9/2019	1,0500	-1,13%	1,0580	1,0780	1,0320	143.589	150.578,67
27/9/2019	1,0620	-1,48%	1,0780	1,0820	1,0500	93.587	99.182,91
26/9/2019	1,0780	1,13%	1,0520	1,0780	1,0440	110.586	116.553,93
25/9/2019	1,0660	-1,30%	1,0800	1,0840	1,0500	108.970	116.240,53
24/9/2019	1,0800	1,89%	1,0600	1,0820	1,0600	194.018	207.720,26
23/9/2019	1,0600	2,12%	1,0400	1,0600	1,0360	244.010	255.894,91
20/9/2019	1,0380	2,77%	1,0240	1,0640	1,0240	606.876	633.141,68
19/9/2019	1,0100	3,59%	0,9870	1,0160	0,9870	203.511	204.345,34
18/9/2019	0,9750	0,83%	0,9750	0,9890	0,9710	113.926	111.300,35
17/9/2019	0,9670	0,00%	0,9670	0,9890	0,9620	93.980	91.411,08
16/9/2019	0,9670	3,09%	0,9400	0,9670	0,9380	186.583	176.974,33
13/9/2019	0,9380	-3,70%	0,9420	0,9420	0,8900	547.167	500.233,56
12/9/2019	0,9740	-2,79%	1,0020	1,0100	0,9730	130.774	129.968,63
11/9/2019	1,0020	0,00%	1,0120	1,0260	1,0000	115.351	116.191,47
10/9/2019	1,0020	-0,99%	1,0160	1,0260	1,0020	181.143	184.061,80
09/9/2019	1,0120	0,20%	1,0100	1,0240	0,9940	174.985	175.997,60
06/9/2019	1,0100	-1,17%	1,0340	1,0340	0,9960	153.579	155.412,80
05/9/2019	1,0220	-0,78%	1,0380	1,0400	1,0220	159.787	164.377,95
04/9/2019	1,0300	-0,19%	1,0400	1,0400	1,0180	173.824	178.583,20
03/9/2019	1,0320	-2,64%	1,0460	1,0500	1,0300	130.275	135.007,44
02/9/2019	1,0600	-1,85%	1,0880	1,0880	1,0500	100.030	107.010,57
30/8/2019	1,0800	1,69%	1,0700	1,1000	1,0700	174.963	190.116,13
29/8/2019	1,0620	3,11%	1,0340	1,0780	1,0200	218.445	227.620,75
28/8/2019	1,0300	0,00%	1,0320	1,0500	1,0200	118.531	122.249,82
27/8/2019	1,0300	-2,28%	1,0600	1,0600	1,0240	188.252	194.709,26
26/8/2019	1,0540	-2,59%	1,0560	1,0740	1,0400	127.985	134.700,94
23/8/2019	1,0820	2,85%	1,0720	1,1100	1,0720	209.897	228.637,43
22/8/2019	1,0520	-0,38%	1,0660	1,0700	1,0440	60.264	63.559,45
21/8/2019	1,0560	-0,56%	1,0520	1,0740	1,0440	53.421	56.668,31
20/8/2019	1,0620	-1,48%	1,0980	1,1000	1,0500	49.131	52.809,79
19/8/2019	1,0780	4,05%	1,0320	1,1080	1,0320	81.696	87.456,86
16/8/2019	1,0360	-0,38%	1,0200	1,0620	1,0200	69.241	71.827,95
14/8/2019	1,0400	-4,24%	1,0900	1,0920	1,0300	68.544	73.341,49
13/8/2019	1,0860	2,45%	1,0600	1,0900	0,9700	228.636	236.583,88
12/8/2019	1,0600	-10,17%	1,1840	1,1960	1,0600	202.295	226.323,46
09/8/2019	1,1800	-1,50%	1,1980	1,2000	1,1560	152.590	179.071,44
08/8/2019	1,1980	-1,80%	1,2200	1,2200	1,1820	119.118	142.492,40
07/8/2019	1,2200	-0,81%	1,2460	1,2560	1,2200	112.066	138.742,85
06/8/2019	1,2300	-2,38%	1,2680	1,2760	1,2300	63.430	79.322,09
05/8/2019	1,2600	1,61%	1,2800	1,2960	1,2600	177.541	226.734,85
02/8/2019	1,2400	-0,80%	1,2500	1,2580	1,2290	260.936	324.994,28
01/8/2019	1,2500	2,21%	1,2200	1,2680	1,2200	444.880	555.242,57
31/7/2019	1,2230	-0,16%	1,2180	1,2290	1,2140	112.860	137.683,89
30/7/2019	1,2250	0,00%	1,2250	1,2370	1,2140	99.736	121.831,20
29/7/2019	1,2250	-0,41%	1,2200	1,2350	1,2060	136.476	167.075,53
26/7/2019	1,2300	0,90%	1,2200	1,2420	1,1950	309.616	374.278,68
25/7/2019	1,2190	-0,97%	1,2330	1,2370	1,2190	132.720	163.238,50
24/7/2019	1,2310	-0,49%	1,2360	1,2370	1,2280	103.332	127.562,90
23/7/2019	1,2370	-0,56%	1,2340	1,2500	1,2260	123.524	153.429,28
22/7/2019	1,2440	-0,40%	1,2530	1,2530	1,2390	98.548	122.873,71
19/7/2019	1,2490	-0,48%	1,2550	1,2550	1,2490	67.956	85.081,29
18/7/2019	1,2550	0,00%	1,2480	1,2580	1,2480	83.164	104.139,19
17/7/2019	1,2550	0,48%	1,2650	1,2730	1,2480	130.580	164.105,67
16/7/2019	1,2490	-0,48%	1,2550	1,2550	1,2420	67.036	83.733,05
15/7/2019	1,2550	0,16%	1,2530	1,2650	1,2450	135.448	169.630,42
12/7/2019	1,2530	-0,95%	1,2580	1,2600	1,2400	210.204	263.324,73
11/7/2019	1,2650	-0,78%	1,2800	1,2950	1,2580	127.548	162.572,67
10/7/2019	1,2750	-0,39%	1,2630	1,2850	1,2630	206.460	263.343,17
09/7/2019	1,2800	-4,69%	1,3430	1,3430	1,2780	132.132	173.957,21
08/7/2019	1,3430	-1,40%	1,3550	1,3670	1,3200	229.672	309.699,50
05/7/2019	1,3620	0,37%	1,3570	1,3730	1,3500	157.708	214.126,20
04/7/2019	1,3570	0,89%	1,3600	1,3620	1,3500	146.584	199.114,77
03/7/2019	1,3450	0,00%	1,3500	1,3750	1,3300	346.232	467.001,14
02/7/2019	1,3450	-0,15%	1,3470	1,3650	1,3350	136.424	183.229,83
01/7/2019	1,3470	1,43%	1,3250	1,3500	1,3250	109.160	146.112,99
28/6/2019	1,3280	1,37%	1,3100	1,3280	1,3050	135.836	178.602,62
27/6/2019	1,3100	1,39%	1,2920	1,3130	1,2850	127.408	165.037,12
26/6/2019	1,2920	1,73%	1,2680	1,2950	1,2680	181.496	232.692,54
25/6/2019	1,2700	-0,24%	1,2780	1,2780	1,2550	105.404	133.490,24
24/6/2019	1,2730	2,99%	1,2370	1,2730	1,2370	199.308	250.091,19
21/6/2019	1,2360	-1,12%	1,2450	1,2500	1,2280	94.412	116.998,73
20/6/2019	1,2500	-1,81%	1,2580	1,2680	1,2370	74.020	92.530,96
19/6/2019	1,2730	-0,39%	1,2800	1,2800	1,2530	76.672	97.102,81
18/6/2019	1,2780	0,00%	1,2970	1,2970	1,2630	96.144	122.382,29
14/6/2019	1,2780	0,63%	1,2900	1,2900	1,2630	97.892	124.803,61
13/6/2019	1,2700	-0,63%	1,2750	1,2950	1,2700	95.500	122.482,87
12/6/2019	1,2780	-1,31%	1,2800	1,2920	1,2700	181.688	231.954,62
11/6/2019	1,2950	0,00%	1,2950	1,3000	1,2730	83.272	107.054,41
10/6/2019	1,2950	2,53%	1,2630	1,2950	1,2600	160.932	205.851,42
07/6/2019	1,2630	3,10%	1,2370	1,2630	1,2200	238.616	292.812,72
06/6/2019	1,2250	0,00%	1,2250	1,2390	1,2150	261.448	320.406,22
05/6/2019	1,2250	-0,41%	1,2370	1,2730	1,2200	166.060	204.938,98
04/6/2019	1,2300	0,41%	1,2250	1,2800	1,2150	716.184	882.555,72
03/6/2019	1,2250	1,07%	1,2140	1,2250	1,1900	182.864	221.369,42
31/5/2019	1,2120	-2,57%	1,2440	1,2440	1,2010	119.144	145.558,91
30/5/2019	1,2440	0,40%	1,2440	1,2630	1,2440	210.408	263.304,52
29/5/2019	1,2390	-1,90%	1,2630	1,2650	1,2390	96.352	120.549,58
28/5/2019	1,2630	0,64%	1,2650	1,2650	1,2500	224.560	283.228,71
27/5/2019	1,2550	1,54%	1,2490	1,3350	1,2490	182.136	231.266,34
24/5/2019	1,2360	0,08%	1,2300	1,2490	1,2280	58.096	71.789,69
23/5/2019	1,2350	-0,08%	1,2420	1,2420	1,2190	52.108	64.126,33
22/5/2019	1,2360	0,00%	1,2280	1,2500	1,2280	49.460	61.244,70
21/5/2019	1,2360	0,16%	1,2340	1,2370	1,2330	56.592	69.901,53
20/5/2019	1,2340	-0,88%	1,2370	1,2480	1,2280	41.672	51.635,92
17/5/2019	1,2450	-0,40%	1,2260	1,2500	1,2260	56.096	69.604,82
16/5/2019	1,2500	0,00%	1,2310	1,2500	1,2180	246.932	305.751,57
15/5/2019	1,2500	0,00%	1,2480	1,2500	1,2450	238.156	297.232,51
14/5/2019	1,2500	0,00%	1,2410	1,2500	1,2390	161.580	201.364,28
13/5/2019	1,2500	0,00%	1,2530	1,2600	1,2230	112.252	140.120,36
10/5/2019	1,2500	-0,40%	1,2600	1,2680	1,2500	85.052	106.885,15
09/5/2019	1,2550	-2,33%	1,2820	1,2970	1,2250	126.604	158.357,60
08/5/2019	1,2850	-0,93%	1,2800	1,3000	1,2600	150.236	192.205,72
07/5/2019	1,2970	-0,23%	1,3050	1,3080	1,2900	114.860	148.963,04
06/5/2019	1,3000	-2,26%	1,3300	1,3300	1,2650	226.888	293.601,11
03/5/2019	1,3300	0,00%	1,3280	1,3380	1,3150	128.172	169.696,75
02/5/2019	1,3300	0,38%	1,3280	1,3380	1,3250	95.372	126.752,60
30/4/2019	1,3250	-0,97%	1,3380	1,3380	1,3150	32.337	171.094,00
25/4/2019	1,3380	0,22%	1,3350	1,3450	1,3000	24.187	128.848,00
24/4/2019	1,3350	-3,26%	1,3750	1,3850	1,3080	86.689	466.012,00
23/4/2019	1,3800	0,36%	1,3750	1,3980	1,3700	145.226	804.105,00
18/4/2019	1,3750	1,10%	1,3550	1,3750	1,3450	42.469	230.914,00
17/4/2019	1,3600	-0,95%	1,3700	1,3750	1,3550	35.098	190.931,00
16/4/2019	1,3730	0,59%	1,3650	1,3750	1,3450	57.464	312.930,00
15/4/2019	1,3650	4,60%	1,3050	1,3650	1,3050	41.929	225.197,00
12/4/2019	1,3050	1,95%	1,3000	1,3100	1,2830	52.587	272.992,00
11/4/2019	1,2800	1,59%	1,2600	1,3080	1,2380	120.669	609.416,00
10/4/2019	1,2600	1,53%	1,2500	1,2730	1,2450	20.578	103.343,00
09/4/2019	1,2410	-0,72%	1,2580	1,2580	1,2410	20.622	103.005,00
08/4/2019	1,2500	-1,03%	1,2550	1,2650	1,2500	34.829	174.590,00
05/4/2019	1,2630	0,80%	1,2500	1,2650	1,2500	26.644	134.108,00
04/4/2019	1,2530	-0,95%	1,2550	1,2650	1,2500	25.099	125.821,00
03/4/2019	1,2650	1,20%	1,2500	1,2680	1,2480	15.501	78.020,00
02/4/2019	1,2500	-1,03%	1,2600	1,2730	1,2480	32.594	163.810,00
01/4/2019	1,2630	-0,94%	1,2750	1,3050	1,2500	36.128	184.700,00
29/3/2019	1,2750	-1,16%	1,2900	1,2950	1,2750	10.604	54.367,00
28/3/2019	1,2900	2,38%	1,2600	1,2950	1,2600	34.066	172.944,00
27/3/2019	1,2600	1,37%	1,2430	1,2900	1,2430	82.170	415.731,00
26/3/2019	1,2430	2,73%	1,2180	1,2450	1,2130	26.186	129.007,00
22/3/2019	1,2100	3,15%	1,1730	1,2250	1,1700	19.710	94.000,00
21/3/2019	1,1730	-0,17%	1,1850	1,2000	1,1600	16.218	76.274,00
20/3/2019	1,1750	-0,68%	1,1830	1,1830	1,1650	8.144	38.231,00
19/3/2019	1,1830	-0,17%	1,1780	1,1880	1,1630	10.522	49.350,00
18/3/2019	1,1850	0,85%	1,1930	1,2000	1,1650	12.139	57.394,00
15/3/2019	1,1750	-1,09%	1,1880	1,1880	1,1630	6.462	30.371,00
14/3/2019	1,1880	0,25%	1,1930	1,2100	1,1750	11.373	54.178,00
13/3/2019	1,1850	1,46%	1,1600	1,1930	1,1600	10.149	47.912,00
12/3/2019	1,1680	-1,02%	1,1600	1,1930	1,1530	10.263	47.936,00
08/3/2019	1,1800	-0,84%	1,2000	1,2000	1,1500	8.863	41.124,00
07/3/2019	1,1900	-0,42%	1,2080	1,2080	1,1580	8.785	41.502,00
06/3/2019	1,1950	-0,42%	1,2000	1,2050	1,1750	6.228	29.628,00
05/3/2019	1,2000	-2,04%	1,2200	1,2430	1,1950	6.766	32.850,00
04/3/2019	1,2250	0,16%	1,2150	1,2430	1,1950	6.835	32.991,00
01/3/2019	1,2230	-0,57%	1,2300	1,2300	1,1930	7.758	37.648,00
28/2/2019	1,2300	-1,60%	1,2430	1,2600	1,2250	6.252	30.872,00
27/2/2019	1,2500	-0,79%	1,2550	1,2600	1,2430	1.640	8.205,00
26/2/2019	1,2600	-3,45%	1,3000	1,3000	1,2500	13.179	66.318,00
25/2/2019	1,3050	0,00%	1,2950	1,3300	1,2750	27.750	143.597,00
22/2/2019	1,3050	1,16%	1,2900	1,3050	1,2550	4.009	20.603,00
21/2/2019	1,2900	5,31%	1,2700	1,3050	1,2500	80.777	422.149,00
20/2/2019	1,2250	2,25%	1,1800	1,2750	1,1800	11.251	55.117,00
19/2/2019	1,1980	2,83%	1,1630	1,2250	1,1630	1.905	9.082,00
18/2/2019	1,1650	-0,85%	1,1750	1,1980	1,1600	7.618	35.955,00
15/2/2019	1,1750	0,00%	1,1750	1,1750	1,1720	19.080	22.400,00
14/2/2019	1,1750	-0,25%	1,1550	1,1750	1,1250	1.322.404	1.549.660,33
13/2/2019	1,1780	1,55%	1,1600	1,1930	1,1480	15.771	73.051,00
12/2/2019	1,1600	-0,68%	1,1680	1,1700	1,1600	2.542	11.834,00
11/2/2019	1,1680	-2,10%	1,1800	1,1980	1,1680	11.612	13.629,68
08/2/2019	1,1930	0,42%	1,1880	1,1980	1,1880	5.148	6.129,15
07/2/2019	1,1880	0,25%	1,1750	1,1930	1,1580	16.464	19.341,73
06/2/2019	1,1850	-1,09%	1,1980	1,2000	1,1750	8.716	10.404,84
05/2/2019	1,1980	0,25%	1,2000	1,2030	1,1770	2.800	3.340,41
04/2/2019	1,1950	0,17%	1,1850	1,2070	1,1850	10.120	12.130,48
01/2/2019	1,1930	-2,61%	1,2250	1,2250	1,1850	17.564	20.925,56
31/1/2019	1,2250	-1,21%	1,2400	1,2600	1,2230	4.940	6.151,04
30/1/2019	1,2400	4,20%	1,2030	1,2400	1,1800	15.136	18.247,44
29/1/2019	1,1900	2,59%	1,1850	1,2150	1,1630	9.392	11.123,03
28/1/2019	1,1600	-4,53%	1,2070	1,2250	1,1600	15.628	18.583,50
25/1/2019	1,2150	3,40%	1,2000	1,2150	1,1980	5.200	6.267,74
24/1/2019	1,1750	-0,17%	1,1830	1,2400	1,1500	40.776	48.059,73
23/1/2019	1,1770	-3,52%	1,1850	1,2120	1,1770	44.728	53.059,05
22/1/2019	1,2200	-2,79%	1,2600	1,2600	1,2100	28.380	34.682,76
21/1/2019	1,2550	-1,95%	1,2650	1,2750	1,2230	6.104	7.698,00
18/1/2019	1,2800	2,40%	1,2300	1,2800	1,2200	19.088	23.888,10
17/1/2019	1,2500	2,04%	1,2350	1,2500	1,1830	18.644	22.622,28
16/1/2019	1,2250	2,94%	1,1900	1,2500	1,1650	14.140	17.177,63
15/1/2019	1,1900	1,71%	1,1750	1,2100	1,1630	13.300	15.756,81
14/1/2019	1,1700	-0,43%	1,1630	1,1720	1,1500	3.492	4.070,56
11/1/2019	1,1750	0,26%	1,1230	1,1930	1,1230	11.008	12.792,27
10/1/2019	1,1720	1,91%	1,1450	1,1720	1,1230	8.644	9.974,29
09/1/2019	1,1500	1,05%	1,1050	1,1680	1,1050	29.184	33.202,35
08/1/2019	1,1380	1,61%	1,1300	1,1420	1,0920	8.840	9.945,69
07/1/2019	1,1200	3,04%	1,1450	1,1580	1,0900	5.180	5.720,86
04/1/2019	1,0870	-2,95%	1,1250	1,1250	1,0870	1.532	1.669,34
03/1/2019	1,1200	4,48%	1,0700	1,1200	1,0500	32.300	34.572,47
02/1/2019	1,0720	-6,38%	1,1450	1,1450	1,0700	12.892	13.988,15
31/12/2018	1,1450	2,69%	1,1200	1,1450	1,1200	300	1.367,00
28/12/2018	1,1150	1,36%	1,0850	1,1250	1,0600	9.433	40.876,00
27/12/2018	1,1000	-9,32%	1,1750	1,1880	1,1000	10.575	47.854,00
21/12/2018	1,2130	16,86%	1,0380	1,2130	1,0380	44.759	196.877,00
20/12/2018	1,0380	1,47%	1,0200	1,0380	1,0180	18.930	77.734,00
19/12/2018	1,0230	-0,20%	1,0230	1,0500	1,0130	30.070	122.893,00
18/12/2018	1,0250	-4,92%	1,0630	1,0780	1,0000	75.503	309.318,00
17/12/2018	1,0780	-1,10%	1,0880	1,0880	1,0700	27.041	116.520,00
14/12/2018	1,0900	-2,94%	1,1250	1,1250	1,0250	20.338	86.941,00
13/12/2018	1,1230	-2,18%	1,1300	1,1400	1,1100	2.477	11.110,00
12/12/2018	1,1480	0,26%	1,1780	1,1800	1,1180	23.097	104.240,00
11/12/2018	1,1450	-4,58%	1,1750	1,1930	1,1450	12.072	55.888,00
10/12/2018	1,2000	-1,64%	1,1780	1,2150	1,1750	1.347	6.362,00
07/12/2018	1,2200	1,24%	1,2230	1,2500	1,2050	619	3.033,00
06/12/2018	1,2050	0,84%	1,1630	1,2050	1,1630	2.155	10.187,00
05/12/2018	1,1950	-0,83%	1,2100	1,2100	1,1950	103	494,00
04/12/2018	1,2050	0,00%	1,1700	1,2200	1,1700	3.972	19.017,00
03/12/2018	1,2050	2,55%	1,1780	1,2130	1,1750	21.908	104.820,00
30/11/2018	1,1750	1,73%	1,1530	1,1750	1,1380	9.640	44.568,00
29/11/2018	1,1550	1,49%	1,1380	1,1580	1,1250	14.922	67.853,00
28/11/2018	1,1380	-0,18%	1,1000	1,1380	1,0830	20.546	91.632,00
27/11/2018	1,1400	-2,40%	1,1730	1,1900	1,1200	4.113	18.930,00
26/11/2018	1,1680	-0,17%	1,1750	1,1750	1,1330	2.249	10.454,00
23/11/2018	1,1700	-0,68%	1,1630	1,1800	1,1630	2.650	12.383,00
22/11/2018	1,1780	0,26%	1,1750	1,1780	1,1500	5.470	25.521,00
21/11/2018	1,1750	-1,26%	1,1900	1,2250	1,1630	4.392	20.710,00
20/11/2018	1,1900	-0,83%	1,2000	1,2000	1,1650	1.907	9.050,00
19/11/2018	1,2000	-3,61%	1,2450	1,2450	1,1830	2.571	12.393,00
16/11/2018	1,2450	-3,11%	1,2800	1,2950	1,2400	8.917	44.769,00
15/11/2018	1,2850	-0,77%	1,2750	1,2950	1,2500	3.800	19.268,00
14/11/2018	1,2950	-1,89%	1,3200	1,3350	1,2800	3.715	19.261,00
13/11/2018	1,3200	1,93%	1,2900	1,3450	1,2900	17.557	92.144,00
12/11/2018	1,2950	1,57%	1,2750	1,3250	1,2750	3.115	16.152,00
09/11/2018	1,2750	7,32%	1,1830	1,2800	1,1830	8.290	41.772,00
08/11/2018	1,1880	-2,86%	1,2200	1,2480	1,1880	7.349	35.397,00
07/11/2018	1,2230	4,09%	1,1900	1,2330	1,1750	28.275	134.950,00
06/11/2018	1,1750	-7,11%	1,2650	1,2750	1,1750	31.657	153.565,00
05/11/2018	1,2650	-2,69%	1,3050	1,3200	1,2550	1.562	7.946,00
02/11/2018	1,3000	0,00%	1,2800	1,3050	1,2500	14.471	74.232,00
01/11/2018	1,3000	-1,89%	1,3200	1,3200	1,2600	1.734	8.990,00
31/10/2018	1,3250	1,15%	1,3000	1,3300	1,2900	835	4.391,00
30/10/2018	1,3100	2,34%	1,2750	1,3100	1,2500	52.357	262.559,00
29/10/2018	1,2800	-1,92%	1,3000	1,3150	1,2800	2.605	13.408,00
26/10/2018	1,3050	-1,51%	1,3050	1,3300	1,2800	7.429	38.530,00
25/10/2018	1,3250	-3,64%	1,3650	1,3750	1,3100	5.840	31.157,00
24/10/2018	1,3750	2,23%	1,3500	1,3850	1,3300	2.305	12.580,00
23/10/2018	1,3450	0,00%	1,3000	1,3450	1,2800	7.862	41.025,00
22/10/2018	1,3450	-0,37%	1,3600	1,3850	1,3000	7.576	40.321,00
19/10/2018	1,3500	-3,23%	1,4150	1,4200	1,3350	9.275	50.153,00
18/10/2018	1,3950	-2,11%	1,3750	1,4250	1,3650	2.918	16.233,00
17/10/2018	1,4250	-1,04%	1,4450	1,4700	1,4050	5.556	31.941,00
16/10/2018	1,4400	6,67%	1,3500	1,4400	1,3500	22.974	130.309,00
15/10/2018	1,3500	3,85%	1,3100	1,3650	1,3000	6.707	35.476,00
12/10/2018	1,3000	1,96%	1,2900	1,3050	1,2400	17.004	87.696,00
11/10/2018	1,2750	-1,92%	1,2600	1,3050	1,2450	15.438	78.282,00
10/10/2018	1,3000	1,96%	1,2750	1,3100	1,2600	10.319	52.904,00
09/10/2018	1,2750	-4,85%	1,3400	1,3400	1,2150	86.676	434.752,00
08/10/2018	1,3400	-5,63%	1,4150	1,4500	1,2650	68.922	368.971,00
05/10/2018	1,4200	-2,74%	1,4500	1,4750	1,3850	13.912	79.124,00
04/10/2018	1,4600	-1,68%	1,4950	1,5050	1,4600	3.551	21.026,00
03/10/2018	1,4850	-1,00%	1,4800	1,4850	1,4500	11.704	68.617,00
02/10/2018	1,5000	-1,64%	1,5000	1,5200	1,4800	3.095	18.555,00
01/10/2018	1,5250	0,66%	1,5100	1,5250	1,4850	37.919	230.074,00
28/9/2018	1,5150	-3,81%	1,5750	1,5800	1,5150	9.002	55.427,00
27/9/2018	1,5750	-1,25%	1,5600	1,5800	1,5450	9.733	60.625,00
26/9/2018	1,5950	0,63%	1,6000	1,6050	1,5600	10.043	64.007,00
25/9/2018	1,5850	0,00%	1,5850	1,6100	1,5750	12.175	77.317,00
24/9/2018	1,5850	1,28%	1,5500	1,5950	1,5050	10.365	64.562,00
21/9/2018	1,5650	0,64%	1,5300	1,5650	1,5250	3.635	22.512,00
20/9/2018	1,5550	0,65%	1,5300	1,5600	1,5150	5.556	34.202,00
19/9/2018	1,5450	-0,32%	1,5400	1,5500	1,5200	3.687	22.685,00
18/9/2018	1,5500	2,99%	1,5150	1,5500	1,4750	9.486	56.846,00
17/9/2018	1,5050	-2,59%	1,5350	1,5350	1,4800	8.058	48.323,00
14/9/2018	1,5450	-0,32%	1,5500	1,5500	1,5050	24.399	148.433,00
13/9/2018	1,5500	-1,59%	1,5750	1,5850	1,5450	16.446	102.559,00
12/9/2018	1,5750	-1,56%	1,5950	1,6250	1,5500	23.526	148.643,00
11/9/2018	1,6000	2,24%	1,5750	1,6250	1,5700	24.135	154.027,00
10/9/2018	1,5650	0,97%	1,5850	1,6200	1,5600	19.213	122.062,00
07/9/2018	1,5500	-1,90%	1,5700	1,6000	1,5500	9.772	61.149,00
06/9/2018	1,5800	-2,17%	1,6100	1,6400	1,5750	15.691	100.233,00
05/9/2018	1,6150	1,57%	1,6150	1,6200	1,5700	43.021	273.120,00
04/9/2018	1,5900	4,61%	1,5200	1,5950	1,5200	27.840	174.498,00
03/9/2018	1,5200	4,47%	1,4500	1,5850	1,4500	29.028	174.864,00
31/8/2018	1,4550	0,00%	1,4600	1,4650	1,4450	5.575	32.427,00
30/8/2018	1,4550	0,00%	1,4500	1,5000	1,4450	17.851	104.634,00
29/8/2018	1,4550	-1,02%	1,4650	1,4700	1,4400	23.892	138.987,00
28/8/2018	1,4700	0,00%	1,4650	1,4950	1,4450	17.602	103.184,00
27/8/2018	1,4700	1,38%	1,4500	1,4700	1,4450	6.787	39.629,00
24/8/2018	1,4500	2,84%	1,4400	1,4600	1,4150	5.207	29.908,00
23/8/2018	1,4100	-0,70%	1,4150	1,4450	1,4100	6.269	35.722,00
22/8/2018	1,4200	-2,07%	1,4350	1,4500	1,4050	4.599	26.274,00
21/8/2018	1,4500	-0,68%	1,4400	1,4700	1,4000	10.136	57.777,00
20/8/2018	1,4600	0,00%	1,4650	1,4750	1,4500	4.239	24.839,00
17/8/2018	1,4600	0,00%	1,4700	1,4750	1,4450	6.537	38.311,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6640	6,75 %	0,0420	660
ΑΛΜΥ	5,1000	6,69 %	0,3200	47.867
AKTR	9,1000	6,56 %	0,5600	401.468
ΙΚΤΙΝ	0,4225	5,63 %	0,0225	666.922
ΦΟΥΝΤΛ	1,3650	5,00 %	0,0650	146.873
OPTIMA	8,0800	4,53 %	0,3500	115.102
ΝΤΟΤΣΟΦΤ	25,0000	4,17 %	1,0000	300
ACAG	5,0000	4,06 %	0,1950	35.268
BOCHGR	7,9400	3,93 %	0,3000	526.424
ΒΙΟΚΑ	1,8600	3,91 %	0,0700	22.695

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΑΛ	1,3160	-3,24 %	-0,0440	84.733
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	-0,0400	29.298
ΛΑΝΑΚ	1,5800	-2,47 %	-0,0400	1.924
ΠΕΡΦ	7,4600	-2,23 %	-0,1700	21.843
ΔΡΟΜΕ	0,3380	-2,03 %	-0,0070	17.395
ΕΛΣΤΡ	2,4000	-1,23 %	-0,0300	22.193
ΕΛΙΝ	2,4000	-1,23 %	-0,0300	3.162
ΚΟΡΔΕ	0,4530	-1,09 %	-0,0050	220
QLCO	5,3500	-0,93 %	-0,0500	36.719
ONYX	2,2000	-0,90 %	-0,0200	12.560

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	0,1120	41.328.394
ΕΤΕ	12,7000	1,28 %	0,1600	33.923.628
ΑΛΦΑ	3,4550	1,02 %	0,0350	28.624.828
ΠΕΙΡ	6,8020	2,75 %	0,1820	27.525.655
ΜΠΕΛΑ	28,2400	1,22 %	0,3400	16.257.019
MTLN	42,0000	-0,52 %	-0,2200	15.959.085
ΔΕΗ	16,4400	1,92 %	0,3100	15.064.082
ΟΠΑΠ	17,2500	0,06 %	0,0100	13.826.328
ΕΧΑΕ	6,2800	-0,32 %	-0,0200	12.385.924
BOCHGR	7,9400	3,93 %	0,3000	4.115.120

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	41,33εκ.
ΑΛΦΑ	3,4550	1,02 %	8.249.294	28,62εκ.
ΠΕΙΡ	6,8020	2,75 %	4.050.380	27,53εκ.
ΙΝΛΟΤ	1,1060	0,73 %	2.815.482	3,11εκ.
ΕΤΕ	12,7000	1,28 %	2.662.925	33,92εκ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	12,39εκ.
ΔΕΗ	16,4400	1,92 %	917.330	15,06εκ.
ΟΠΑΠ	17,2500	0,06 %	802.508	13,83εκ.
ΦΒΜΕΖΖ	0,0660	2,80 %	683.204	44.653
ΙΚΤΙΝ	0,4225	5,63 %	666.922	281χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2800	-0,32 %	1.974.342	3,27 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	0,58 %
ΦΟΥΝΤΛ	1,3650	5,00 %	146.873	0,44 %
ΜΠΕΛΑ	28,2400	1,22 %	572.071	0,43 %
ΑΛΦΑ	3,4550	1,02 %	8.249.294	0,36 %
ΕΥΡΩΒ	3,3380	3,47 %	12.473.947	0,34 %
ΡΕΒΟΙΛ	1,7000	1,49 %	74.147	0,34 %
ΠΕΙΡ	6,8020	2,75 %	4.050.380	0,32 %
ΚΟΥΑΛ	1,3160	-3,24 %	84.733	0,31 %
EIS	1,6380	0,49 %	47.180	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΛΜΥ	5,1000	6,69 %	47.867	7,53 %
ΙΚΤΙΝ	0,4225	5,63 %	666.922	7,50 %
ΝΤΟΠΛΕΡ	0,8500	0,00 %	15.308	7,06 %
ΣΠΙ	0,5740	0,35 %	25.647	6,99 %
ΤΡΑΣΤΟΡ	1,2500	-3,10 %	29.298	6,98 %
ΧΑΙΔΕ	0,7400	1,37 %	16.514	6,85 %
AKTR	9,1000	6,56 %	401.468	6,32 %
ΛΑΝΑΚ	1,5800	-2,47 %	1.924	6,17 %
ΔΡΟΜΕ	0,3380	-2,03 %	17.395	6,09 %
ΚΑΙΡΟΜΕΖ	0,4495	0,90 %	472.694	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%