Συνεχης ενημερωση

ΚΥΡΙΑΚΟΥΛΗΣ Μ.Κ.Ν. Α. Α.Ε. (ΚΥΡΙΟ)

2,0200 €

0,0100 (0,50%)

Άνοιγμα 2,0200
Υψηλό 2,0600
Χαμηλό 2,0000

Όγκος 10.341
Τζίρος 20.964 €
Πράξεις 28

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/10/2019	2,1200	0,95%	2,1600	2,1600	2,0600	2.215	4.617,04
24/10/2019	2,1000	3,96%	2,0600	2,1400	2,0000	13.031	26.638,10
23/10/2019	2,0200	-2,88%	2,0800	2,0800	2,0000	3.485	7.037,02
22/10/2019	2,0800	-0,95%	2,1000	2,1000	2,0400	1.660	3.403,20
21/10/2019	2,1000	-1,87%	2,1000	2,1000	2,1000	510	1.071,00
18/10/2019	2,1400	-1,83%	2,1800	2,1800	2,0400	881	1.854,34
17/10/2019	2,1800	6,86%	2,0000	2,1800	2,0000	17.814	36.935,20
16/10/2019	2,0400	-2,86%	2,0200	2,0600	2,0000	2.658	5.327,42
15/10/2019	2,1000	-1,87%	2,1400	2,1800	2,0400	21.175	44.602,12
14/10/2019	2,1400	1,90%	2,1200	2,1400	2,0400	12.387	25.837,92
11/10/2019	2,1000	7,69%	1,9800	2,1400	1,9300	52.099	105.709,65
10/10/2019	1,9500	0,52%	1,9700	2,0200	1,9100	5.375	10.505,57
09/10/2019	1,9400	0,00%	1,9600	1,9900	1,8600	4.282	8.194,84
08/10/2019	1,9400	-0,51%	1,9600	1,9600	1,9200	838	1.621,12
07/10/2019	1,9500	-5,34%	1,9600	2,0200	1,9400	11.577	22.847,21
04/10/2019	2,0600	4,57%	1,9400	2,0600	1,9400	3.902	7.860,33
03/10/2019	1,9700	1,03%	1,9300	1,9700	1,9100	5.026	9.757,41
02/10/2019	1,9500	-2,01%	1,9800	2,0000	1,9000	8.592	16.660,34
01/10/2019	1,9900	-0,50%	1,9800	2,0400	1,9300	8.915	17.920,00
30/9/2019	2,0000	-5,66%	2,1200	2,1200	1,9700	46.144	92.978,95
27/9/2019	2,1200	-5,36%	2,2200	2,2200	2,1200	19.860	42.645,14
26/9/2019	2,2400	0,00%	2,2400	2,2600	2,2200	1.200	2.693,00
25/9/2019	2,2400	-0,88%	2,2200	2,2400	2,1600	7.965	17.492,44
24/9/2019	2,2600	-3,42%	2,3200	2,3200	2,2000	11.578	25.998,68
23/9/2019	2,3400	10,38%	2,2000	2,3400	2,2000	70.765	159.618,22
20/9/2019	2,1200	-3,64%	2,1000	2,2000	2,1000	23.007	49.589,14
19/9/2019	2,2000	3,77%	2,1000	2,2000	2,0400	4.747	9.982,74
18/9/2019	2,1200	0,00%	2,0800	2,1400	2,0200	7.712	15.842,64
17/9/2019	2,1200	2,91%	2,1200	2,1200	2,0000	3.406	6.897,32
16/9/2019	2,0600	0,00%	2,0600	2,1400	2,0000	3.015	6.155,56
13/9/2019	2,0600	-0,96%	2,1000	2,1200	2,0400	3.490	7.217,60
12/9/2019	2,0800	-2,80%	2,1600	2,1600	2,0800	1.236	2.571,02
11/9/2019	2,1400	0,00%	2,0400	2,1600	2,0400	1.170	2.411,90
10/9/2019	2,1400	-3,60%	2,1000	2,1800	2,1000	4.210	9.044,80
09/9/2019	2,2200	-3,48%	2,1800	2,2200	2,1800	110	243,40
06/9/2019	2,3000	-1,71%	2,3400	2,3800	2,2400	19.716	46.134,80
05/9/2019	2,3400	2,63%	2,2800	2,3400	2,2400	10.001	22.799,86
04/9/2019	2,2800	1,79%	2,2400	2,2800	2,2400	7.621	17.099,94
03/9/2019	2,2400	-1,75%	2,2800	2,2800	2,2000	5.360	11.938,70
02/9/2019	2,2800	-2,56%	2,3000	2,3600	2,2400	6.044	13.790,50
30/8/2019	2,3400	4,46%	2,2800	2,4000	2,2800	9.765	22.723,36
29/8/2019	2,2400	-1,75%	2,3200	2,3200	2,2200	3.287	7.389,84
28/8/2019	2,2800	-4,20%	2,3800	2,4200	2,2000	24.012	54.383,90
27/8/2019	2,3800	4,39%	2,2800	2,3800	2,2800	6.054	13.977,96
26/8/2019	2,2800	1,79%	2,1800	2,3200	2,1800	6.054	13.525,78
23/8/2019	2,2400	-0,88%	2,2400	2,3000	2,1800	6.090	13.551,88
22/8/2019	2,2600	1,80%	2,2000	2,2600	2,1200	3.239	7.019,18
21/8/2019	2,2200	1,83%	2,1800	2,2200	2,1000	4.350	9.336,36
20/8/2019	2,1800	3,81%	2,1000	2,1800	2,1000	1.329	2.815,54
19/8/2019	2,1000	0,96%	2,1200	2,1800	2,0400	3.337	7.012,76
16/8/2019	2,0800	-6,31%	2,0600	2,1800	2,0600	3.943	8.252,14
14/8/2019	2,2200	0,00%	2,2200	2,2200	2,2200	117	259,74
13/8/2019	2,2200	0,00%	2,1800	2,2200	2,0800	4.669	10.107,60
12/8/2019	2,2200	-0,89%	2,2400	2,2400	2,1400	3.161	6.892,24
09/8/2019	2,2400	-0,88%	2,2600	2,2600	2,2000	1.200	2.664,48
08/8/2019	2,2600	-0,88%	2,2800	2,2800	2,2200	3.710	8.350,20
07/8/2019	2,2800	-3,39%	2,2800	2,2800	2,2800	1.450	3.306,00
06/8/2019	2,3600	2,61%	2,2800	2,3600	2,2800	4.756	10.979,38
05/8/2019	2,3000	-4,96%	2,3800	2,3800	2,2800	2.597	5.995,14
02/8/2019	2,4200	-0,82%	2,4000	2,4400	2,3600	4.445	10.651,80
01/8/2019	2,4400	0,00%	2,5000	2,5000	2,4000	3.581	8.735,84
31/7/2019	2,4400	-0,81%	2,5000	2,5000	2,3400	3.152	7.627,90
30/7/2019	2,4600	-2,38%	2,4600	2,5000	2,4400	3.241	7.997,54
29/7/2019	2,5200	-0,79%	2,5800	2,5800	2,4600	7.001	17.633,08
26/7/2019	2,5400	1,60%	2,4800	2,5400	2,4600	4.547	11.401,50
25/7/2019	2,5000	0,00%	2,5000	2,5600	2,5000	14.271	35.977,02
24/7/2019	2,5000	4,17%	2,4000	2,5400	2,3800	20.115	49.217,10
23/7/2019	2,4000	4,35%	2,3200	2,4000	2,3200	6.060	14.247,40
22/7/2019	2,3000	0,88%	2,4000	2,4000	2,2800	12.305	28.488,30
19/7/2019	2,2800	0,88%	2,2800	2,4000	2,2800	21.500	50.046,00
18/7/2019	2,2600	5,61%	2,2000	2,3000	2,2000	6.576	14.768,64
17/7/2019	2,1400	-1,83%	2,1600	2,1800	2,1200	2.790	6.002,76
16/7/2019	2,1800	-0,91%	2,2400	2,2400	2,1400	1.527	3.337,80
15/7/2019	2,2000	-0,90%	2,2000	2,2000	2,1000	2.844	6.082,04
12/7/2019	2,2200	3,74%	2,1400	2,2200	2,1400	950	2.094,36
11/7/2019	2,1400	-1,83%	2,2400	2,2600	2,1400	6.384	13.915,64
10/7/2019	2,1800	-5,22%	2,3200	2,3800	2,1800	23.140	51.270,32
09/7/2019	2,3000	5,50%	2,1800	2,4200	2,1800	36.147	83.170,62
08/7/2019	2,1800	5,83%	2,0600	2,1800	2,0000	21.497	45.113,56
05/7/2019	2,0600	6,74%	1,9300	2,0600	1,9300	19.551	38.788,97
04/7/2019	1,9300	17,68%	1,6900	2,0600	1,6900	693.771	1.091.087,76
03/7/2019	1,6400	13,10%	1,5000	1,6600	1,5000	14.099	22.291,36
02/7/2019	1,4500	-2,68%	1,4900	1,5200	1,4500	1.646	2.437,80
01/7/2019	1,4900	-4,49%	1,5600	1,5600	1,4900	7.280	10.999,90
28/6/2019	1,5600	-3,70%	1,5900	1,5900	1,5600	1.994	3.163,14
27/6/2019	1,6200	1,89%	1,6000	1,6200	1,6000	3.201	5.174,37
26/6/2019	1,5900	0,63%	1,5800	1,6300	1,5200	26.489	41.367,24
25/6/2019	1,5800	-9,71%	1,7000	1,7000	1,5800	7.328	11.951,21
24/6/2019	1,7500	7,36%	1,7900	1,7900	1,7100	3	5,25
21/6/2019	1,6300	2,52%	1,6800	1,6800	1,6100	888	1.444,51
20/6/2019	1,5900	-5,36%	1,6400	1,7000	1,5900	5.913	9.634,09
19/6/2019	1,6800	-1,18%	1,7000	1,7300	1,6500	12.002	20.286,95
18/6/2019	1,7000	19,72%	1,6000	1,7400	1,5300	19.655	32.153,84
14/6/2019	1,4200	-2,07%	1,4100	1,4200	1,3900	434	611,00
13/6/2019	1,4500	1,40%	1,5000	1,5000	1,4000	677	948,00
12/6/2019	1,4300	-0,69%	1,4100	1,4300	1,4000	4.026	5.706,48
11/6/2019	1,4400	0,00%	1,4400	1,4400	1,4300	1.110	1.595,00
10/6/2019	1,4400	-3,36%	1,4500	1,5100	1,4200	4.850	6.965,26
07/6/2019	1,4900	4,20%	1,4900	1,4900	1,4300	1.956	2.797,50
06/6/2019	1,4300	-1,38%	1,5500	1,5500	1,3900	1.287	1.811,37
05/6/2019	1,4500	1,40%	1,5500	1,5500	1,3100	1.680	2.354,38
04/6/2019	1,4300	-4,67%	1,5600	1,5600	1,3600	706	996,64
03/6/2019	1,5000	0,00%	1,5700	1,5700	1,5000	3.305	4.996,35
31/5/2019	1,5000	0,67%	1,5500	1,5500	1,4500	2.155	3.226,25
30/5/2019	1,4900	4,93%	1,4400	1,5000	1,4200	14.372	21.339,85
29/5/2019	1,4200	1,43%	1,3900	1,4200	1,3500	2.303	3.198,76
28/5/2019	1,4000	18,64%	1,2900	1,4800	1,2000	10.322	13.433,32
27/5/2019	1,1800	-15,11%	1,5900	1,5900	1,1600	1.950	2.822,90
24/5/2019	1,3900	-1,42%	1,3500	1,4000	1,3500	1.150	1.590,50
23/5/2019	1,4100	2,92%	1,4600	1,4600	1,1000	34	48,36
22/5/2019	1,3700	-0,72%	1,4800	1,4800	1,3700	1.025	1.405,36
21/5/2019	1,3800	-6,12%	1,4900	1,4900	1,0600	1.220	1.688,75
20/5/2019	1,4700	5,00%	1,4700	1,4700	1,4700	10	14,70
17/5/2019	1,4000	0,00%	1,4000	1,4000	1,4000		,00
16/5/2019	1,4000	7,69%	1,4000	1,4000	1,4000	1	1,40
15/5/2019	1,3000	4,84%	1,2400	1,3300	1,2400	6.885	8.821,93
14/5/2019	1,2400	-3,13%	1,1800	1,2700	1,1800	125	149,30
13/5/2019	1,2800	-6,57%	1,3900	1,3900	1,2600	1.361	1.738,98
10/5/2019	1,3700	4,58%	1,3700	1,3700	1,3700	280	383,60
09/5/2019	1,3100	0,00%	1,3000	1,3500	1,2900	3.825	5.023,33
08/5/2019	1,3100	8,26%	1,2900	1,3500	1,2400	3.075	4.032,03
07/5/2019	1,2100	0,00%	1,2100	1,2100	1,2100	250	302,50
06/5/2019	1,2100	-3,20%	1,6000	1,6000	1,2100	2.453	3.325,15
03/5/2019	1,2500	6,84%	1,1900	1,2500	1,1900	2.457	3.000,69
02/5/2019	1,1700	13,59%	1,1300	1,2200	1,0900	9.665	11.227,58
30/4/2019	1,0300	-10,43%	1,0500	1,1000	1,0000	23.464	24.079,00
25/4/2019	1,1500	0,00%	1,1500	1,1500	1,1500		,00
24/4/2019	1,1500	1,77%	1,1500	1,1500	1,1500	9	10,00
23/4/2019	1,1300	0,00%	1,1300	1,1300	1,1300		,00
18/4/2019	1,1300	0,00%	1,1300	1,1300	1,1300	9	10,00
17/4/2019	1,1300	-2,59%	1,1300	1,2200	1,1300	5.375	6.306,00
16/4/2019	1,1600	1,75%	1,1000	1,1600	1,1000	2.304	2.545,00
15/4/2019	1,1400	4,59%	1,0400	1,2000	1,0400	13.895	15.297,00
12/4/2019	1,0900	0,00%	1,0900	1,1000	1,0900	1.473	1.612,00
11/4/2019	1,0900	-0,91%	1,1500	1,1500	1,0300	10.700	11.986,00
10/4/2019	1,1000	0,00%	1,1000	1,1000	1,1000	1.827	2.009,00
09/4/2019	1,1000	10,55%	1,0000	1,1000	0,9700	32.920	33.422,00
08/4/2019	0,9950	2,05%	1,0000	1,0000	0,9950	1.650	1.649,00
05/4/2019	0,9750	2,63%	0,9600	0,9950	0,9600	15.930	15.383,00
04/4/2019	0,9500	0,00%	0,9500	0,9500	0,9500	15.922	15.125,00
03/4/2019	0,9500	2,70%	0,9200	0,9500	0,9200	6.365	6.038,00
02/4/2019	0,9250	-2,63%	0,9500	0,9500	0,9250	700	652,00
01/4/2019	0,9500	1,06%	0,9450	1,0000	0,9250	22.675	21.498,00
29/3/2019	0,9400	-0,53%	0,9400	0,9400	0,9400	600	564,00
28/3/2019	0,9450	0,00%	0,9450	0,9450	0,9450		,00
27/3/2019	0,9450	1,07%	0,9100	0,9450	0,9000	1.800	1.638,00
26/3/2019	0,9350	-1,58%	0,9300	0,9350	0,9300	900	839,00
22/3/2019	0,9500	0,00%	0,9500	0,9500	0,9500	100	95,00
21/3/2019	0,9500	0,00%	0,9450	0,9500	0,9450	1.975	1.875,00
20/3/2019	0,9500	0,00%	0,9500	0,9500	0,9500	3.825	3.633,00
19/3/2019	0,9500	0,00%	0,9500	0,9500	0,9200	12.300	11.673,00
18/3/2019	0,9500	0,00%	0,9500	0,9500	0,9450	6.300	5.977,00
15/3/2019	0,9500	0,53%	0,9450	0,9500	0,9200	15.340	14.463,00
14/3/2019	0,9450	-0,53%	0,9500	0,9500	0,9450	6.300	5.978,00
13/3/2019	0,9500	0,00%	0,9500	0,9500	0,9500	44	41,00
12/3/2019	0,9500	0,00%	0,9500	0,9500	0,9500	249	236,00
08/3/2019	0,9500	4,40%	0,9500	0,9500	0,9500	1.200	1.140,00
07/3/2019	0,9100	0,00%	0,9100	0,9100	0,9100		,00
06/3/2019	0,9100	0,00%	0,9100	0,9100	0,9100	100	91,00
05/3/2019	0,9100	0,00%	0,9100	0,9100	0,9100		,00
04/3/2019	0,9100	0,00%	0,9100	0,9100	0,9100		,00
01/3/2019	0,9100	0,00%	0,9050	0,9400	0,9050	2.595	2.416,00
28/2/2019	0,9100	0,55%	0,9400	0,9400	0,9100	2.550	2.322,00
27/2/2019	0,9050	0,00%	0,9050	0,9050	0,9050	170	153,00
26/2/2019	0,9050	-4,23%	0,8900	0,9100	0,8900	1.725	1.563,00
25/2/2019	0,9450	3,85%	0,9400	0,9500	0,9400	29.450	27.805,00
22/2/2019	0,9100	-3,70%	0,9050	0,9100	0,9050	650	589,00
21/2/2019	0,9450	0,00%	0,9450	0,9450	0,9450	100	94,00
20/2/2019	0,9450	0,00%	0,9400	0,9400	0,9400	49	46,00
19/2/2019	0,9450	0,00%	0,9450	0,9450	0,9450		,00
18/2/2019	0,9450	0,00%	0,9450	0,9450	0,9450		,00
15/2/2019	0,9450	0,00%	0,8700	0,9450	0,8700	6.250	5.902,50
14/2/2019	0,9450	0,00%	0,9450	0,9450	0,9450	500	472,50
13/2/2019	0,9450	0,53%	0,9450	0,9450	0,9450	2.940	2.778,00
12/2/2019	0,9400	2,73%	0,9400	0,9400	0,9400	396	372,24
11/2/2019	0,9150	0,00%	0,9150	0,9150	0,9150		,00
08/2/2019	0,9150	1,67%	0,9200	0,9200	0,9000	280	255,60
07/2/2019	0,9000	0,00%	0,9000	0,9000	0,9000	180	162,00
06/2/2019	0,9000	-4,76%	0,9000	0,9300	0,9000	700	631,50
05/2/2019	0,9450	0,00%	0,9450	0,9450	0,9000	105	96,73
04/2/2019	0,9450	0,00%	0,9450	0,9450	0,9450	100	94,50
01/2/2019	0,9450	0,00%	0,9450	0,9450	0,9450	100	94,50
31/1/2019	0,9450	0,00%	0,9200	0,9200	0,9200	150	138,00
30/1/2019	0,9450	-0,53%	0,9450	0,9450	0,9450	518	489,51
29/1/2019	0,9500	3,26%	0,8900	0,9500	0,8900	4.360	4.058,55
28/1/2019	0,9200	-4,17%	0,9500	0,9500	0,9200	2.050	1.901,00
25/1/2019	0,9600	-1,03%	0,9500	0,9700	0,9500	45.594	43.375,12
24/1/2019	0,9700	0,00%	0,9700	0,9700	0,9700		,00
23/1/2019	0,9700	9,60%	0,9650	0,9700	0,9650	1.000	967,50
22/1/2019	0,8850	0,00%	0,8850	0,8850	0,8850		,00
21/1/2019	0,8850	0,00%	0,8600	0,8650	0,8600	100	86,25
18/1/2019	0,8850	-7,81%	0,8750	0,8850	0,8700	660	578,40
17/1/2019	0,9600	6,67%	0,9000	0,9750	0,9000	4.060	3.865,57
16/1/2019	0,9000	-7,22%	0,9000	0,9000	0,9000	300	270,00
15/1/2019	0,9700	0,00%	0,9000	0,9700	0,9000	300	280,50
14/1/2019	0,9700	7,78%	0,8650	0,9700	0,8650	3.954	3.797,63
11/1/2019	0,9000	0,00%	0,9850	0,9900	0,9850	37	36,58
10/1/2019	0,9000	-4,76%	0,9000	0,9000	0,9000	750	675,00
09/1/2019	0,9450	0,00%	0,9450	0,9450	0,9450		,00
08/1/2019	0,9450	0,00%	0,9450	0,9450	0,9450		,00
07/1/2019	0,9450	0,00%	0,9450	0,9450	0,9450		,00
04/1/2019	0,9450	0,00%	0,9450	0,9450	0,9450		,00
03/1/2019	0,9450	-2,07%	0,8100	1,0000	0,8100	100	94,30
02/1/2019	0,9650	0,00%	0,9650	0,9650	0,9650		,00
31/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650		,00
28/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650		,00
27/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650		,00
21/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650	2	1,00
20/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650		,00
19/12/2018	0,9650	0,00%	0,8300	0,9650	0,8300	399	363,00
18/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650		,00
17/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650		,00
14/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650		,00
13/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650		,00
12/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650		,00
11/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650		,00
10/12/2018	0,9650	0,00%	0,9650	0,9650	0,9650	350	337,00
07/12/2018	0,9650	-0,52%	0,9700	0,9700	0,9600	369	356,00
06/12/2018	0,9700	0,00%	0,9700	0,9700	0,9700		,00
05/12/2018	0,9700	-3,00%	0,9700	1,0000	0,9600	1.562	1.519,00
04/12/2018	1,0000	17,65%	1,0000	1,0000	1,0000	1	1,00
03/12/2018	0,8500	0,00%	0,8500	0,8500	0,8500	546	464,00
30/11/2018	0,8500	0,00%	0,8500	0,8500	0,8500		,00
29/11/2018	0,8500	0,00%	0,8500	0,8500	0,8500		,00
28/11/2018	0,8500	0,00%	0,8500	0,8500	0,8500		,00
27/11/2018	0,8500	0,00%	0,8500	0,8500	0,8500		,00
26/11/2018	0,8500	0,00%	0,8500	0,8500	0,8500		,00
23/11/2018	0,8500	0,00%	0,8500	0,8500	0,8500		,00
22/11/2018	0,8500	0,00%	0,8500	0,8500	0,8500		,00
21/11/2018	0,8500	-5,03%	0,8500	0,8500	0,8500	150	127,00
20/11/2018	0,8950	0,00%	0,8950	0,8950	0,8950		,00
19/11/2018	0,8950	-4,79%	0,8950	0,8950	0,8900	280	249,00
16/11/2018	0,9400	-1,05%	0,9000	0,9600	0,8900	3.550	3.329,00
15/11/2018	0,9500	-1,04%	0,8700	0,9600	0,8700	2.258	2.039,00
14/11/2018	0,9600	0,00%	0,9600	0,9600	0,9600		,00
13/11/2018	0,9600	0,00%	0,9600	0,9900	0,9600	314	304,00
12/11/2018	0,9600	7,26%	1,1600	1,1600	0,8600	1.775	1.659,00
09/11/2018	0,8950	0,00%	0,8950	0,8950	0,8950		,00
08/11/2018	0,8950	0,00%	0,8950	0,8950	0,8950		,00
07/11/2018	0,8950	0,00%	0,8950	0,8950	0,8950		,00
06/11/2018	0,8950	0,00%	0,8950	0,8950	0,8950		,00
05/11/2018	0,8950	0,00%	0,8950	0,8950	0,8950		,00
02/11/2018	0,8950	-1,65%	0,9000	0,9000	0,8900	949	850,00
01/11/2018	0,9100	0,00%	0,9100	0,9100	0,9100		,00
31/10/2018	0,9100	0,00%	0,9100	0,9100	0,9100		,00
30/10/2018	0,9100	0,00%	0,9100	0,9100	0,9100		,00
29/10/2018	0,9100	0,00%	0,9100	0,9100	0,9100		,00
26/10/2018	0,9100	0,00%	0,9100	0,9100	0,9100		,00
25/10/2018	0,9100	0,00%	0,9100	0,9100	0,9100		,00
24/10/2018	0,9100	-4,21%	0,9100	0,9100	0,9100	1.448	1.317,00
23/10/2018	0,9500	-1,04%	0,9500	0,9500	0,9500	440	418,00
22/10/2018	0,9600	0,00%	0,9600	0,9600	0,9600		,00
19/10/2018	0,9600	0,00%	0,9600	0,9600	0,9600		,00
18/10/2018	0,9600	0,00%	0,9600	0,9600	0,9600		,00
17/10/2018	0,9600	-1,03%	1,0600	1,0600	0,9450	2.683	2.572,00
16/10/2018	0,9700	-14,91%	0,9700	1,0900	0,9700	734	715,00
15/10/2018	1,1400	19,37%	1,0500	1,2300	1,0500	20	22,00
12/10/2018	0,9550	2,69%	0,9300	1,0900	0,9300	120	114,00
11/10/2018	0,9300	0,00%	0,9300	0,9300	0,9300		,00
10/10/2018	0,9300	3,33%	0,9000	1,0700	0,9000	116	107,00
09/10/2018	0,9000	-20,35%	0,9500	1,1000	0,9000	2.250	2.057,00
08/10/2018	1,1300	-5,04%	1,1900	1,1900	1,1000	160	181,00
05/10/2018	1,1900	-1,65%	1,3300	1,3300	1,0100	800	818,00
04/10/2018	1,2100	0,00%	1,2100	1,2100	1,2100		,00
03/10/2018	1,2100	19,80%	1,2100	1,2100	1,2100	20	24,00
02/10/2018	1,0100	-24,06%	1,0100	1,1600	1,0100	1.345	1.359,00
01/10/2018	1,3300	29,13%	1,3300	1,3300	1,3300	20	26,00
28/9/2018	1,0300	0,00%	1,0300	1,0300	1,0300		,00
27/9/2018	1,0300	-9,65%	1,0500	1,0500	1,0100	3.010	3.110,00
26/9/2018	1,1400	-3,39%	0,9900	1,1400	0,9900	114	118,00
25/9/2018	1,1800	0,00%	1,1800	1,1800	1,1800		,00
24/9/2018	1,1800	0,00%	1,1800	1,1800	1,1800		,00
21/9/2018	1,1800	0,00%	1,1800	1,1800	1,1800		,00
20/9/2018	1,1800	18,00%	1,1900	1,1900	1,0000	540	547,00
19/9/2018	1,0000	-11,50%	0,9600	1,1500	0,9600	409	398,00
18/9/2018	1,1300	0,00%	1,1300	1,1300	1,1300		,00
17/9/2018	1,1300	0,00%	1,1300	1,1300	1,1300	25	28,00
14/9/2018	1,1300	-5,83%	1,1000	1,1300	1,0700	2.030	2.193,00
13/9/2018	1,2000	0,00%	1,2000	1,2000	1,2000		,00
12/9/2018	1,2000	11,11%	1,2000	1,2000	1,2000	11	13,00
11/9/2018	1,0800	-14,29%	1,1000	1,1000	1,0800	760	832,00
10/9/2018	1,2600	18,87%	1,2500	1,3100	1,2500	11	13,00
07/9/2018	1,0600	-18,46%	1,0600	1,0600	1,0600	5	5,00
06/9/2018	1,3000	-9,72%	1,3000	1,3000	1,1200	401	521,00
05/9/2018	1,4400	0,00%	1,4400	1,4400	1,4400		,00
04/9/2018	1,4400	0,00%	1,4400	1,4400	1,4400		,00
03/9/2018	1,4400	8,27%	1,4400	1,4400	1,4400	20	28,00
31/8/2018	1,3300	-8,90%	1,3300	1,3300	1,3300	289	384,00
30/8/2018	1,4600	0,00%	1,4600	1,4600	1,4600		,00
29/8/2018	1,4600	4,29%	1,4600	1,4600	1,4600	20	29,00
28/8/2018	1,4000	0,72%	1,4000	1,4000	1,4000	150	210,00
27/8/2018	1,3900	0,00%	1,3900	1,5000	1,3900	6.272	9.045,00
24/8/2018	1,3900	7,75%	1,3900	1,4500	1,2700	3.892	5.375,00
23/8/2018	1,2900	1,57%	1,2600	1,3000	1,2500	2.887	3.694,00
22/8/2018	1,2700	-11,81%	1,2700	1,2700	1,2700	130	165,00
21/8/2018	1,4400	16,13%	1,3600	1,5600	0,9100	398	540,00
20/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
17/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400	44	54,00
16/8/2018	1,2400	-1,59%	1,2600	1,2600	1,1800	666	806,00
14/8/2018	1,2600	0,00%	1,2600	1,2600	1,2600	10	12,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4940	7,86 %	0,0360	20
ΝΤΟΠΛΕΡ	0,8700	3,57 %	0,0300	23.666
ΣΙΔΜΑ	1,4600	2,82 %	0,0400	454
ΜΙΝ	0,6740	2,12 %	0,0140	303
ΜΟΝΤΑ	5,4000	1,89 %	0,1000	350
ΚΟΥΑΛ	1,3140	1,70 %	0,0220	19.573
ΣΠΕΙΣ	7,2800	1,68 %	0,1200	200
ΝΑΚΑΣ	3,7400	1,63 %	0,0600	100
ΒΙΟΚΑ	1,8150	1,40 %	0,0250	8.597
ΕΕΕ	40,0400	1,32 %	0,5200	27.145

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΡΔΕ	0,4500	-3,85 %	-0,0180	4.900
ΕΛΧΑ	3,2250	-3,01 %	-0,1000	136.524
ΕΛΙΝ	2,3900	-2,85 %	-0,0700	25
CREDIA	1,4320	-2,72 %	-0,0400	315.719
ΦΟΥΝΤΛ	1,1600	-2,52 %	-0,0300	15.350
ΜΑΘΙΟ	0,8350	-2,34 %	-0,0200	114
ΟΛΘ	33,9000	-2,31 %	-0,8000	1.976
BOCHGR	7,6600	-2,30 %	-0,1800	237.780
ΑΛΦΑ	3,4090	-2,26 %	-0,0790	3.243.167
ΒΙΟ	9,0800	-2,26 %	-0,2100	53.481

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,5100	-0,71 %	-0,0900	14.248.735
ΑΛΦΑ	3,4090	-2,26 %	-0,0790	11.054.245
ΠΕΙΡ	6,6860	-1,53 %	-0,1040	6.426.349
ΕΥΡΩΒ	3,2040	-1,23 %	-0,0400	5.383.132
MTLN	42,4600	-1,26 %	-0,5400	4.339.704
ΟΠΑΠ	17,3100	-0,12 %	-0,0200	3.783.159
ΜΟΗ	26,3600	0,38 %	0,1000	3.165.394
ΕΧΑΕ	6,2300	0,81 %	0,0500	2.483.607
TITC	39,9000	-2,09 %	-0,8500	2.445.226
ΜΠΕΛΑ	27,8400	0,87 %	0,2400	1.933.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4090	-2,26 %	3.243.167	11,05εκ.
ΕΥΡΩΒ	3,2040	-1,23 %	1.671.723	5,38εκ.
ΕΤΕ	12,5100	-0,71 %	1.126.589	14,25εκ.
ΠΕΙΡ	6,6860	-1,53 %	953.464	6,43εκ.
ΕΧΑΕ	6,2300	0,81 %	397.405	2,48εκ.
CREDIA	1,4320	-2,72 %	315.719	455,3χιλ.
ΙΝΛΟΤ	1,0980	-0,18 %	305.716	335,7χιλ.
BOCHGR	7,6600	-2,30 %	237.780	1,83εκ.
ΦΒΜΕΖΖ	0,0640	-1,08 %	231.050	14.798
ΟΠΑΠ	17,3100	-0,12 %	218.943	3,78εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2300	0,81 %	397.405	0,66 %
ΝΤΟΠΛΕΡ	0,8700	3,57 %	23.666	0,19 %
ΑΛΦΑ	3,4090	-2,26 %	3.243.167	0,14 %
ΚΥΡΙΟ	2,0200	0,50 %	10.341	0,14 %
EIS	1,6400	-0,12 %	19.501	0,13 %
ΕΤΕ	12,5100	-0,71 %	1.126.589	0,12 %
ΕΚΤΕΡ	3,0200	-1,63 %	30.841	0,11 %
ΜΟΗ	26,3600	0,38 %	120.407	0,11 %
ΦΡΛΚ	3,9150	-0,63 %	53.102	0,10 %
ΙΝΤΚΑ	3,3750	0,75 %	71.312	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8700	3,57 %	23.666	5,95 %
ΒΟΣΥΣ	2,2000	-1,79 %	2.249	5,36 %
CREDIA	1,4320	-2,72 %	315.719	4,76 %
ΟΛΘ	33,9000	-2,31 %	1.976	4,32 %
ΕΛΧΑ	3,2250	-3,01 %	136.524	4,06 %
ΕΛΣΤΡ	2,4500	-1,61 %	3.260	3,61 %
AKTR	8,3500	-0,60 %	138.731	3,57 %
ΚΟΥΑΛ	1,3140	1,70 %	19.573	3,56 %
ΒΙΟ	9,0800	-2,26 %	53.481	3,55 %
ΜΑΘΙΟ	0,8350	-2,34 %	114	3,51 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%