Συνεχης ενημερωση

M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (ΜΛΣ)

0,5700 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/2/2020	1,2750	2,00%	1,2600	1,2800	1,2400	11.235	14.114,29
18/2/2020	1,2500	-1,96%	1,2800	1,3000	1,2500	13.164	16.777,58
17/2/2020	1,2750	0,39%	1,2900	1,3050	1,2700	8.426	10.834,00
14/2/2020	1,2700	0,00%	1,2700	1,2950	1,2500	6.697	8.516,60
13/2/2020	1,2700	-3,79%	1,3000	1,3100	1,2200	39.145	49.558,08
12/2/2020	1,3200	-1,86%	1,3650	1,3650	1,3000	27.564	36.394,41
11/2/2020	1,3450	-1,10%	1,3700	1,3750	1,3200	21.390	28.769,57
10/2/2020	1,3600	-1,45%	1,3800	1,4150	1,3400	41.321	57.431,12
07/2/2020	1,3800	0,00%	1,3900	1,3900	1,3500	11.850	16.188,74
06/2/2020	1,3800	0,00%	1,3950	1,4000	1,3700	10.212	14.090,71
05/2/2020	1,3800	2,22%	1,3800	1,4000	1,3600	24.156	33.309,18
04/2/2020	1,3500	0,75%	1,3600	1,3800	1,3400	27.008	36.547,89
03/2/2020	1,3400	-2,19%	1,3200	1,3650	1,3200	18.323	24.403,79
31/1/2020	1,3700	-2,84%	1,4000	1,4100	1,3400	23.775	32.690,00
30/1/2020	1,4100	-2,42%	1,4450	1,4450	1,3750	14.665	20.377,47
29/1/2020	1,4450	0,70%	1,4350	1,4800	1,4000	40.528	58.071,24
28/1/2020	1,4350	-1,71%	1,5000	1,5000	1,4350	26.498	38.819,41
27/1/2020	1,4600	3,55%	1,4050	1,5000	1,4050	67.296	98.312,46
24/1/2020	1,4100	-0,35%	1,4150	1,4150	1,3750	17.509	24.321,86
23/1/2020	1,4150	0,35%	1,4100	1,4300	1,3850	18.623	26.316,92
22/1/2020	1,4100	1,44%	1,3900	1,4100	1,3500	19.289	26.562,94
21/1/2020	1,3900	0,00%	1,3900	1,4000	1,3700	15.730	21.826,28
20/1/2020	1,3900	-2,11%	1,4400	1,4400	1,3700	26.619	37.087,98
17/1/2020	1,4200	0,00%	1,4300	1,4300	1,4000	10.277	14.537,14
16/1/2020	1,4200	0,71%	1,4450	1,4450	1,3900	9.606	13.498,10
15/1/2020	1,4100	0,36%	1,4050	1,4200	1,3750	19.742	27.623,98
14/1/2020	1,4050	-0,71%	1,4200	1,4300	1,3850	8.891	12.507,14
13/1/2020	1,4150	-3,08%	1,4400	1,4650	1,4150	22.716	32.552,70
10/1/2020	1,4600	1,39%	1,4400	1,4750	1,4300	51.765	74.958,05
09/1/2020	1,4400	1,05%	1,4400	1,4650	1,4000	24.497	35.040,88
08/1/2020	1,4250	3,64%	1,3400	1,4450	1,3250	72.128	101.088,85
07/1/2020	1,3750	-1,79%	1,4000	1,4300	1,3500	29.165	40.025,52
03/1/2020	1,4000	-3,78%	1,4500	1,4500	1,3400	71.408	98.156,58
02/1/2020	1,4550	0,34%	1,4400	1,5100	1,4400	93.165	138.265,87
31/12/2019	1,4500	2,11%	1,4400	1,5150	1,4400	85.305	126.078,79
30/12/2019	1,4200	7,58%	1,3400	1,4400	1,3400	72.677	101.924,78
27/12/2019	1,3200	6,88%	1,2300	1,3200	1,2300	48.908	62.506,89
23/12/2019	1,2350	2,92%	1,2150	1,2400	1,1850	37.728	46.176,94
20/12/2019	1,2000	1,27%	1,1800	1,2150	1,1650	16.490	19.724,61
19/12/2019	1,1850	0,00%	1,2100	1,2350	1,1650	32.365	38.577,07
18/12/2019	1,1850	0,00%	1,2050	1,2100	1,1550	25.278	29.703,13
17/12/2019	1,1850	3,04%	1,1850	1,1900	1,1400	20.808	24.082,41
16/12/2019	1,1500	-7,26%	1,2050	1,2400	1,1350	40.448	47.276,95
13/12/2019	1,2400	2,90%	1,2100	1,2850	1,1950	44.876	55.579,22
12/12/2019	1,2050	1,26%	1,2400	1,2400	1,1900	25.443	30.815,62
11/12/2019	1,1900	5,31%	1,1400	1,2100	1,1400	29.410	35.015,33
10/12/2019	1,1300	1,35%	1,1400	1,1450	1,0750	31.727	35.221,36
09/12/2019	1,1150	-7,47%	1,2100	1,2100	1,1100	61.475	70.286,92
06/12/2019	1,2050	2,12%	1,1500	1,2150	1,1500	25.880	30.958,25
05/12/2019	1,1800	-2,88%	1,2050	1,2300	1,1600	28.343	33.678,86
04/12/2019	1,2150	0,41%	1,2400	1,2400	1,1900	36.014	43.608,79
03/12/2019	1,2100	-5,47%	1,2800	1,2900	1,1200	141.456	169.016,99
02/12/2019	1,2800	-4,12%	1,3650	1,3750	1,2700	63.014	83.183,70
29/11/2019	1,3350	2,30%	1,3400	1,3800	1,2700	63.330	84.047,13
28/11/2019	1,3050	-11,53%	1,4700	1,4750	1,2600	148.753	198.889,73
27/11/2019	1,4750	2,08%	1,4700	1,4900	1,4300	36.657	53.674,77
26/11/2019	1,4450	-3,67%	1,5500	1,5500	1,4100	45.110	65.104,49
25/11/2019	1,5000	-0,66%	1,5200	1,5700	1,4600	28.962	43.975,90
22/11/2019	1,5100	-6,79%	1,6300	1,6350	1,5050	60.775	93.816,85
21/11/2019	1,6200	-2,41%	1,6600	1,6650	1,6000	44.599	72.884,61
20/11/2019	1,6600	0,00%	1,6200	1,7500	1,5850	145.140	240.966,68
19/11/2019	1,6600	20,29%	1,4200	1,6800	1,4200	274.691	440.878,88
18/11/2019	1,3800	28,97%	1,0950	1,3800	1,0950	186.291	238.372,10
15/11/2019	1,0700	-0,93%	1,1000	1,1150	1,0500	29.259	31.542,58
14/11/2019	1,0800	1,41%	1,0450	1,1000	1,0250	63.753	67.217,63
13/11/2019	1,0650	-4,05%	1,1300	1,1750	1,0200	156.171	173.266,14
12/11/2019	1,1100	14,91%	0,8280	1,1600	0,7500	420.344	416.360,68
11/11/2019	0,9660	-30,00%	1,3800	1,3800	0,9660	270.711	271.507,74
08/11/2019	1,3800	-8,31%	1,5000	1,5000	1,3800	50.510	71.758,76
07/11/2019	1,5050	1,35%	1,5200	1,5450	1,4750	33.390	50.235,83
06/11/2019	1,4850	-4,81%	1,5400	1,5600	1,4800	31.367	47.150,89
05/11/2019	1,5600	-7,96%	1,6950	1,6950	1,5050	97.712	154.543,78
04/11/2019	1,6950	-3,97%	1,7350	1,7700	1,6950	17.511	30.115,72
01/11/2019	1,7650	0,00%	1,7800	1,7850	1,7200	12.870	22.505,87
31/10/2019	1,7650	0,57%	1,7300	1,7750	1,7100	10.758	18.756,72
30/10/2019	1,7550	0,57%	1,7650	1,7800	1,7250	16.346	28.597,47
29/10/2019	1,7450	-0,29%	1,7500	1,7700	1,7150	18.279	31.708,37
25/10/2019	1,7500	-0,28%	1,7550	1,8000	1,7150	30.197	52.991,40
24/10/2019	1,7550	-1,13%	1,7700	1,7900	1,7200	44.113	77.099,54
23/10/2019	1,7750	-4,05%	1,8500	1,8900	1,7650	85.273	153.159,48
22/10/2019	1,8500	5,11%	1,7900	1,9350	1,7800	128.983	238.214,81
21/10/2019	1,7600	2,62%	1,7300	1,8300	1,6900	69.246	122.765,48
18/10/2019	1,7150	-6,79%	1,8400	1,8550	1,6700	95.252	166.142,11
17/10/2019	1,8400	-5,64%	1,9650	1,9700	1,8200	69.596	130.095,23
16/10/2019	1,9500	6,27%	1,8700	1,9750	1,8100	123.850	236.731,16
15/10/2019	1,8350	3,38%	1,8000	1,9100	1,6900	50.705	92.292,19
14/10/2019	1,7750	-14,25%	1,9850	1,9850	1,4500	341.976	578.034,36
11/10/2019	2,0700	-29,83%	2,9500	2,9700	2,0700	166.897	370.821,16
10/10/2019	2,9500	1,03%	2,9400	3,0400	2,8800	53.132	156.852,10
09/10/2019	2,9200	-4,26%	3,2300	3,2400	2,9100	109.489	327.044,07
08/10/2019	3,0500	-15,04%	3,6600	3,6600	2,8500	94.850	306.602,15
07/10/2019	3,5900	-9,34%	3,9500	3,9500	3,5900	8.755	32.395,55
04/10/2019	3,9600	-0,75%	4,0000	4,0200	3,8800	2.670	10.525,80
03/10/2019	3,9900	1,27%	3,9000	3,9900	3,8600	5.900	23.139,83
02/10/2019	3,9400	-5,29%	4,1500	4,1500	3,9000	9.455	37.352,19
01/10/2019	4,1600	-0,95%	4,2400	4,3000	4,1200	7.420	30.958,74
30/9/2019	4,2000	-6,46%	4,4900	4,4900	4,2000	14.856	63.794,93
27/9/2019	4,4900	-0,22%	4,5000	4,5000	4,4200	1.991	8.874,78
26/9/2019	4,5000	0,00%	4,5000	4,5000	4,4600	935	4.186,90
25/9/2019	4,5000	-0,44%	4,5000	4,6500	4,4800	2.772	12.494,60
24/9/2019	4,5200	2,49%	4,4800	4,6400	4,4000	13.016	58.656,84
23/9/2019	4,4100	-3,08%	4,5000	4,5000	4,3700	6.232	27.547,69
20/9/2019	4,5500	-1,94%	4,7000	4,7000	4,5000	20.971	95.005,81
19/9/2019	4,6400	-2,73%	4,7700	4,7700	4,6400	8.166	38.196,46
18/9/2019	4,7700	0,63%	4,7400	4,7900	4,7100	3.570	16.951,85
17/9/2019	4,7400	0,85%	4,7200	4,7400	4,6700	5.240	24.676,00
16/9/2019	4,7000	0,00%	4,7000	4,7400	4,6700	2.030	9.525,08
13/9/2019	4,7000	-0,21%	4,7000	4,7100	4,6200	4.971	23.148,68
12/9/2019	4,7100	-0,21%	4,7000	4,7200	4,7000	810	3.810,60
11/9/2019	4,7200	0,21%	4,7000	4,7200	4,6200	6.270	29.356,46
10/9/2019	4,7100	-0,21%	4,7200	4,7400	4,6900	2.320	10.930,90
09/9/2019	4,7200	-0,63%	4,7400	4,7500	4,6800	3.350	15.780,00
06/9/2019	4,7500	-1,04%	4,7300	4,8000	4,7000	7.800	36.902,34
05/9/2019	4,8000	1,27%	4,7100	4,8000	4,6900	10.430	49.070,04
04/9/2019	4,7400	0,64%	4,7400	4,7500	4,6800	2.455	11.565,41
03/9/2019	4,7100	-0,84%	4,7500	4,7500	4,6900	7.720	36.377,40
02/9/2019	4,7500	-0,63%	4,7400	4,7900	4,6800	11.825	55.690,90
30/8/2019	4,7800	0,84%	4,7400	4,8000	4,6500	15.195	71.570,40
29/8/2019	4,7400	-2,07%	4,7900	4,8500	4,6700	14.229	67.397,54
28/8/2019	4,8400	1,04%	4,7700	4,8400	4,7500	7.706	36.725,02
27/8/2019	4,7900	-0,62%	4,7700	4,8100	4,7200	5.806	27.630,03
26/8/2019	4,8200	-0,41%	4,8000	4,8500	4,7700	5.353	25.713,10
23/8/2019	4,8400	-0,21%	4,8000	4,8500	4,7800	2.350	11.271,14
22/8/2019	4,8500	1,04%	4,7600	4,8500	4,7600	3.240	15.587,63
21/8/2019	4,8000	0,00%	4,7500	4,8000	4,7500	1.130	5.396,60
20/8/2019	4,8000	-0,41%	4,7600	4,8000	4,7300	5.930	28.229,95
19/8/2019	4,8200	0,84%	4,8000	4,8400	4,7600	2.701	12.967,59
16/8/2019	4,7800	0,21%	4,8000	4,8000	4,7500	523	2.499,70
14/8/2019	4,7700	-0,63%	4,7700	4,8200	4,7300	5.755	27.457,73
13/8/2019	4,8000	-0,21%	4,7900	4,8100	4,7700	1.827	8.738,71
12/8/2019	4,8100	0,21%	4,7700	4,8100	4,7600	350	1.675,10
09/8/2019	4,8000	-1,03%	4,8400	4,8400	4,7600	3.400	16.270,70
08/8/2019	4,8500	0,62%	4,8200	4,8500	4,8000	1.810	8.724,20
07/8/2019	4,8200	-0,21%	4,8100	4,8500	4,7700	5.070	24.391,90
06/8/2019	4,8300	-0,21%	4,8200	4,8400	4,8000	4.105	19.766,80
05/8/2019	4,8400	0,00%	4,8400	4,8600	4,8000	2.803	13.542,35
02/8/2019	4,8400	-0,21%	4,8500	4,8500	4,8000	24.938	119.853,55
01/8/2019	4,8500	-0,21%	4,8500	4,8500	4,8200	6.938	33.507,80
31/7/2019	4,8600	0,41%	4,8000	4,8600	4,7800	14.790	71.024,84
30/7/2019	4,8400	0,00%	4,8000	4,8500	4,7700	5.101	24.557,40
29/7/2019	4,8400	0,41%	4,9700	4,9700	4,8000	4.730	22.859,20
26/7/2019	4,8200	0,42%	4,8900	4,9700	4,7400	10.139	48.766,63
25/7/2019	4,8000	1,05%	4,7000	4,8000	4,6400	20.610	96.885,99
24/7/2019	4,7500	0,00%	4,7300	4,7500	4,6600	4.435	20.899,03
23/7/2019	4,7500	-2,46%	4,8300	4,8700	4,7500	14.660	70.111,67
22/7/2019	4,8700	-0,20%	4,8800	4,8900	4,8300	2.520	12.255,75
19/7/2019	4,8800	-1,01%	4,8600	4,9300	4,8100	5.644	27.482,57
18/7/2019	4,9300	0,20%	4,8400	4,9400	4,8400	2.365	11.614,10
17/7/2019	4,9200	0,41%	4,8500	4,9500	4,8400	2.696	13.221,93
16/7/2019	4,9000	0,00%	4,8700	4,9300	4,8200	5.632	27.413,18
15/7/2019	4,9000	-0,81%	4,8800	4,9500	4,8700	900	4.395,10
12/7/2019	4,9400	-0,20%	4,8800	4,9400	4,8800	1.710	8.415,10
11/7/2019	4,9500	1,02%	4,8600	4,9500	4,8600	4.040	19.740,80
10/7/2019	4,9000	0,41%	4,8400	4,9000	4,8400	1.880	9.186,50
09/7/2019	4,8800	-0,81%	4,8700	4,9500	4,8200	2.060	10.051,40
08/7/2019	4,9200	-0,61%	4,9000	4,9900	4,8500	15.765	76.748,40
05/7/2019	4,9500	0,00%	4,9100	4,9800	4,8500	9.080	44.657,00
04/7/2019	4,9500	-0,40%	4,9400	4,9700	4,9000	3.360	16.584,90
03/7/2019	4,9700	0,00%	4,9000	4,9700	4,8000	18.951	93.331,69
02/7/2019	4,9700	-0,60%	5,0000	5,0000	4,9000	6.785	33.612,38
01/7/2019	5,0000	0,00%	5,0000	5,0000	4,9500	4.520	22.453,50
28/6/2019	5,0000	0,00%	4,9900	5,0000	4,8900	8.925	44.171,10
27/6/2019	5,0000	0,00%	4,9700	5,0000	4,9600	4.840	24.118,80
26/6/2019	5,0000	0,00%	4,9600	5,0000	4,9500	5.538	27.527,88
25/6/2019	5,0000	0,00%	5,0000	5,0000	4,9500	3.430	17.031,00
24/6/2019	5,0000	-0,40%	4,9800	5,0400	4,9400	6.390	31.868,50
21/6/2019	5,0200	0,40%	4,9600	5,0200	4,9200	7.135	35.488,30
20/6/2019	5,0000	0,20%	4,9500	5,0400	4,8500	8.495	41.984,65
19/6/2019	4,9900	-1,77%	5,0400	5,1000	4,9500	5.035	25.096,90
18/6/2019	5,0800	0,79%	5,0400	5,1000	4,9400	14.401	72.229,82
14/6/2019	5,0400	0,00%	5,0200	5,0800	4,9900	65.800	328.535,70
13/6/2019	5,0400	0,00%	5,0000	5,0600	4,9900	1.588	7.968,72
12/6/2019	5,0400	0,40%	4,9900	5,0600	4,9800	10.264	51.364,01
11/6/2019	5,0200	-0,79%	5,0200	5,0600	4,9700	7.865	39.345,55
10/6/2019	5,0600	0,00%	5,0600	5,0600	5,0000	3.891	19.590,26
07/6/2019	5,0600	-0,39%	5,0000	5,0800	4,9600	23.519	117.834,30
06/6/2019	5,0800	0,40%	4,9800	5,0800	4,9800	1.400	7.091,40
05/6/2019	5,0600	1,20%	5,0200	5,0600	4,9600	1.720	8.641,80
04/6/2019	5,0000	-1,57%	5,0200	5,0800	4,9800	3.570	17.842,80
03/6/2019	5,0800	0,40%	5,0000	5,0800	4,9500	5.387	27.017,34
31/5/2019	5,0600	-0,39%	5,0000	5,0800	4,9500	4.513	22.677,73
30/5/2019	5,0800	1,20%	5,0600	5,1000	4,9800	8.502	42.843,98
29/5/2019	5,0200	-0,40%	4,9400	5,0200	4,9300	2.900	14.466,67
28/5/2019	5,0400	-0,40%	4,9600	5,0400	4,9400	19.550	98.035,54
27/5/2019	5,0600	0,40%	5,0200	5,0600	4,9500	10.065	50.466,40
24/5/2019	5,0400	1,00%	4,9300	5,0400	4,9300	2.130	10.617,50
23/5/2019	4,9900	0,00%	4,9400	4,9900	4,9400	1.002	4.981,68
22/5/2019	4,9900	0,81%	4,9300	5,0000	4,9300	2.312	11.495,23
21/5/2019	4,9500	-0,60%	4,9600	5,0400	4,9300	3.225	16.003,40
20/5/2019	4,9800	-0,40%	4,9700	5,0400	4,9300	2.430	12.060,90
17/5/2019	5,0000	-0,79%	5,0400	5,0400	4,9600	5.900	29.470,36
16/5/2019	5,0400	-0,40%	5,0000	5,0800	5,0000	4.510	22.639,16
15/5/2019	5,0600	-0,78%	5,0400	5,1000	5,0000	5.100	25.680,66
14/5/2019	5,1000	-0,78%	5,0600	5,2000	5,0000	7.443	37.684,08
13/5/2019	5,1400	-0,77%	5,1000	5,1800	5,0200	3.943	19.940,34
10/5/2019	5,1800	1,57%	5,0400	5,2000	5,0400	3.506	17.972,14
09/5/2019	5,1000	0,79%	4,9900	5,1000	4,9900	2.930	14.744,80
08/5/2019	5,0600	-1,17%	5,0800	5,1800	5,0000	5.300	26.769,00
07/5/2019	5,1200	1,59%	5,0000	5,1200	5,0000	3.619	18.226,16
06/5/2019	5,0400	-1,95%	5,0800	5,0800	4,9400	9.976	50.150,80
03/5/2019	5,1400	-1,15%	5,1600	5,1800	5,0800	7.805	39.980,80
02/5/2019	5,2000	0,00%	5,1600	5,2000	5,1200	4.750	24.549,40
30/4/2019	5,2000	0,00%	5,1600	5,2400	5,1400	2.460	12.736,00
25/4/2019	5,2000	0,00%	5,1400	5,2000	5,1400	1.250	6.468,00
24/4/2019	5,2000	0,00%	5,1600	5,2200	5,1400	2.900	14.992,00
23/4/2019	5,2000	0,00%	5,1800	5,2600	5,1400	3.860	19.931,00
18/4/2019	5,2000	0,39%	5,1800	5,2000	5,1000	70.215	355.551,00
17/4/2019	5,1800	0,00%	5,1200	5,1800	5,1200	3.608	18.586,00
16/4/2019	5,1800	0,00%	5,1200	5,1800	5,1200	2.660	13.664,00
15/4/2019	5,1800	2,78%	5,0400	5,1800	5,0400	3.816	19.437,00
12/4/2019	5,0400	-3,08%	5,1600	5,2600	5,0400	10.202	52.332,00
11/4/2019	5,2000	0,00%	5,1400	5,2200	5,1000	8.700	44.876,00
10/4/2019	5,2000	-1,14%	5,2000	5,3000	5,1400	5.246	27.255,00
09/4/2019	5,2600	-0,75%	5,2200	5,3000	5,2000	6.927	36.217,00
08/4/2019	5,3000	0,38%	5,1600	5,3000	5,1600	5.470	28.613,00
05/4/2019	5,2800	-0,38%	5,2400	5,3000	5,1800	7.990	41.737,00
04/4/2019	5,3000	0,00%	5,2600	5,3000	5,2200	3.000	15.761,00
03/4/2019	5,3000	0,00%	5,2200	5,3000	5,2000	2.945	15.400,00
02/4/2019	5,3000	-0,38%	5,3200	5,3200	5,2000	15.410	80.365,00
01/4/2019	5,3200	0,76%	5,2000	5,3200	5,2000	5.630	29.496,00
29/3/2019	5,2800	0,76%	5,1600	5,2800	5,1600	104.987	545.906,00
28/3/2019	5,2400	0,00%	5,1600	5,2400	5,1600	10.335	53.580,00
27/3/2019	5,2400	0,00%	5,1400	5,2400	5,1400	5.325	27.525,00
26/3/2019	5,2400	0,00%	5,2200	5,2400	5,1000	4.087	21.036,00
22/3/2019	5,2400	0,00%	5,2000	5,2400	5,1800	1.360	7.059,00
21/3/2019	5,2400	0,00%	5,1600	5,2600	5,1600	1.905	9.887,00
20/3/2019	5,2400	1,16%	5,1400	5,2800	5,1400	3.485	18.115,00
19/3/2019	5,1800	-0,77%	5,2000	5,2600	5,1200	6.075	31.286,00
18/3/2019	5,2200	0,77%	5,1200	5,2200	5,1200	91.322	442.222,00
15/3/2019	5,1800	-0,38%	5,2000	5,2200	5,1000	7.940	41.025,00
14/3/2019	5,2000	0,00%	5,1000	5,2000	5,1000	2.750	14.160,00
13/3/2019	5,2000	0,39%	5,1200	5,2000	5,1200	2.475	12.785,00
12/3/2019	5,1800	0,00%	5,0800	5,1800	5,0400	4.160	21.258,00
08/3/2019	5,1800	0,00%	5,1000	5,1800	5,0600	3.275	16.773,00
07/3/2019	5,1800	0,78%	5,0400	5,2400	5,0400	9.894	50.364,00
06/3/2019	5,1400	0,39%	5,0400	5,1400	5,0200	1.730	8.799,00
05/3/2019	5,1200	0,39%	5,0200	5,1200	5,0000	2.460	12.466,00
04/3/2019	5,1000	0,00%	5,0000	5,2000	5,0000	2.321	11.832,00
01/3/2019	5,1000	1,19%	4,9900	5,1000	4,9900	3.360	16.956,00
28/2/2019	5,0400	0,00%	4,9800	5,0400	4,9800	2.705	13.547,00
27/2/2019	5,0400	0,00%	5,0000	5,0400	4,9600	4.090	20.445,00
26/2/2019	5,0400	0,00%	4,9600	5,0400	4,9600	1.840	9.219,00
25/2/2019	5,0400	0,40%	4,9200	5,0400	4,9200	10.865	54.055,00
22/2/2019	5,0200	-1,57%	5,1000	5,1000	4,9500	9.955	49.550,00
21/2/2019	5,1000	0,00%	4,9900	5,1200	4,9800	5.021	25.284,00
20/2/2019	5,1000	2,82%	4,9100	5,1000	4,9000	2.236	11.118,00
19/2/2019	4,9600	-0,80%	4,9200	5,0000	4,9200	3.670	18.159,00
18/2/2019	5,0000	1,42%	4,8800	5,0400	4,8800	6.512	32.156,00
15/2/2019	4,9300	-0,40%	4,9400	4,9400	4,8900	2.810	13.801,00
14/2/2019	4,9500	0,00%	4,8800	4,9900	4,8600	3.049	15.043,21
13/2/2019	4,9500	0,20%	4,8900	5,0000	4,8800	1.599	7.898,00
12/2/2019	4,9400	-1,98%	5,0000	5,0000	4,8000	40.833	197.895,00
11/2/2019	5,0400	0,40%	4,9300	5,0600	4,9300	1.875	9.407,10
08/2/2019	5,0200	1,41%	4,9100	5,0200	4,9000	24.370	120.922,70
07/2/2019	4,9500	-1,00%	4,9500	4,9500	4,9400	170	840,50
06/2/2019	5,0000	0,00%	5,0000	5,0000	4,9100	4.907	24.348,84
05/2/2019	5,0000	2,46%	4,8000	5,0000	4,8000	12.884	62.546,92
04/2/2019	4,8800	0,41%	4,8000	4,8800	4,8000	1.050	5.101,10
01/2/2019	4,8600	0,21%	4,7700	4,8600	4,7700	2.725	13.184,15
31/1/2019	4,8500	-0,21%	4,7600	4,8500	4,7600	540	2.617,00
30/1/2019	4,8600	-0,41%	4,8200	4,8800	4,7200	4.765	22.939,75
29/1/2019	4,8800	0,00%	4,8000	4,8800	4,8000	1.000	4.835,10
28/1/2019	4,8800	0,00%	4,7700	4,8900	4,7700	300	1.455,95
25/1/2019	4,8800	0,41%	4,7500	4,8800	4,7500	106.080	485.327,03
24/1/2019	4,8600	0,41%	4,7600	4,8800	4,7600	270	1.306,00
23/1/2019	4,8400	0,00%	4,7600	4,8400	4,7500	2.440	11.689,80
22/1/2019	4,8400	0,41%	4,7200	4,8800	4,7200	1.701	8.210,69
21/1/2019	4,8200	0,42%	4,7100	4,8200	4,7100	1.010	4.852,42
18/1/2019	4,8000	2,13%	4,6600	4,8200	4,6600	4.216	20.103,84
17/1/2019	4,7000	0,43%	4,6200	4,7800	4,6200	12.366	57.444,99
16/1/2019	4,6800	-1,27%	4,6600	4,6900	4,6400	2.100	9.802,00
15/1/2019	4,7400	0,42%	4,7400	4,7400	4,7400	54	255,96
14/1/2019	4,7200	0,00%	4,7100	4,7200	4,7100	11.650	54.878,00
11/1/2019	4,7200	-0,42%	4,7400	4,7400	4,6800	1.220	5.730,20
10/1/2019	4,7400	-1,25%	4,7400	4,8000	4,6800	3.380	15.974,20
09/1/2019	4,8000	0,00%	4,7400	4,8500	4,7000	7.790	36.914,85
08/1/2019	4,8000	0,84%	4,6500	4,8000	4,6500	8.700	41.029,78
07/1/2019	4,7600	1,71%	4,6000	4,7800	4,6000	13.265	61.481,04
04/1/2019	4,6800	-0,43%	4,6500	4,7400	4,6100	4.999	23.325,33
03/1/2019	4,7000	-0,21%	4,6100	4,7200	4,6000	3.716	17.209,94
02/1/2019	4,7100	0,21%	4,6200	4,7400	4,6200	2.960	13.865,20
31/12/2018	4,7000	0,00%	4,6400	4,7000	4,6200	7.550	35.356,00
28/12/2018	4,7000	0,00%	4,6900	4,7000	4,6700	11.579	54.291,00
27/12/2018	4,7000	0,00%	4,7000	4,7000	4,6000	12.601	59.002,00
21/12/2018	4,7000	-1,26%	4,7400	4,7800	4,6800	13.590	63.760,00
20/12/2018	4,7600	-0,83%	4,7400	4,7600	4,7300	1.060	5.022,00
19/12/2018	4,8000	0,00%	4,7400	4,8000	4,7100	15.740	74.379,00
18/12/2018	4,8000	0,42%	4,7200	4,8200	4,6800	3.256	15.442,00
17/12/2018	4,7800	-0,42%	4,7400	4,8000	4,7300	3.894	18.455,00
14/12/2018	4,8000	-0,83%	4,7700	4,8500	4,7200	2.155	10.265,00
13/12/2018	4,8400	0,00%	4,7800	4,8400	4,7800	730	3.501,00
12/12/2018	4,8400	0,00%	4,7700	4,8500	4,7600	2.630	12.622,00
11/12/2018	4,8400	0,83%	4,8400	4,8500	4,7600	1.270	6.106,00
10/12/2018	4,8000	0,00%	4,7400	4,8000	4,7400	4.605	21.943,00
07/12/2018	4,8000	0,21%	4,7300	4,8000	4,6800	366.449	1.589.353,00
06/12/2018	4,7900	-0,21%	4,7200	4,8000	4,7000	4.655	22.074,00
05/12/2018	4,8000	-0,83%	4,7600	4,8300	4,7500	5.000	23.861,00
04/12/2018	4,8400	-0,41%	4,8000	4,8500	4,7600	6.010	28.717,00
03/12/2018	4,8600	0,41%	4,7400	4,8600	4,7200	20.730	98.234,00
30/11/2018	4,8400	0,00%	4,6900	4,8400	4,6900	825	3.934,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,4000	7,06 %	2,4000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΒΙΟΣΚ	3,1900	4,25 %	0,1300	201.100
ΕΛΙΝ	2,5200	4,13 %	0,1000	993.742
ΞΥΛΠ	0,4740	3,95 %	0,0180	446
ΝΑΥΠ	1,4150	3,66 %	0,0500	4.698
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΑΑΑΚ	7,5000	2,04 %	0,1500	1
ΕΛΤΟΝ	2,0500	1,99 %	0,0400	88.623
ΑΤΕΚ	1,7300	1,76 %	0,0300	1.001

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,5000	-4,58 %	-0,0240	122.311
ΣΠΙ	0,6040	-3,51 %	-0,0220	5.145
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	96.352
ΜΟΥΖΚ	0,5700	-3,39 %	-0,0200	1.000
ΚΟΥΕΣ	7,1500	-2,99 %	-0,2200	58.242
ΠΕΙΡ	6,8020	-2,55 %	-0,1780	3.295.858
CREDIA	1,4680	-2,39 %	-0,0360	417.788
TITC	39,1500	-2,37 %	-0,9500	71.069
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850
ΜΟΗ	26,0000	-2,26 %	-0,6000	320.137

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8020	-2,55 %	-0,1780	22.833.947
ΕΤΕ	12,7000	-1,85 %	-0,2400	14.294.769
ΔΕΗ	15,1400	0,40 %	0,0600	12.853.821
ΕΥΡΩΒ	3,3400	-1,97 %	-0,0670	11.514.345
ΜΟΗ	26,0000	-2,26 %	-0,6000	8.393.731
ΑΛΦΑ	3,4690	-0,46 %	-0,0160	7.982.931
MTLN	42,6000	-0,93 %	-0,4000	7.874.991
ΟΠΑΠ	18,1400	-1,73 %	-0,3200	7.580.719
CENER	14,4000	1,41 %	0,2000	7.450.106
ΜΠΕΛΑ	27,6000	1,02 %	0,2800	6.050.184

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3400	-1,97 %	3.431.312	11,51εκ.
ΙΝΛΟΤ	1,1300	-0,35 %	3.429.876	3,88εκ.
ΠΕΙΡ	6,8020	-2,55 %	3.295.858	22,83εκ.
ΑΛΦΑ	3,4690	-0,46 %	2.288.762	7,98εκ.
ΕΤΕ	12,7000	-1,85 %	1.117.950	14,29εκ.
ΕΛΙΝ	2,5200	4,13 %	993.742	2,94εκ.
ΔΕΗ	15,1400	0,40 %	849.897	12,85εκ.
BOCHGR	8,1000	-0,98 %	683.840	5,58εκ.
CENER	14,4000	1,41 %	520.536	7,45εκ.
CREDIA	1,4680	-2,39 %	417.788	618,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5200	4,13 %	993.742	4,17 %
ΒΙΟΣΚ	3,1900	4,25 %	201.100	1,17 %
ΕΧΑΕ	6,1800	-1,75 %	283.355	0,47 %
EIS	1,7240	-1,26 %	67.132	0,44 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΕΚΤΕΡ	3,0600	-3,47 %	96.352	0,36 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΕΛΤΟΝ	2,0500	1,99 %	88.623	0,33 %
ΜΕΒΑ	8,7500	-2,23 %	32.902	0,31 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,5000	-4,58 %	122.311	9,54 %
ΛΑΝΑΚ	1,5300	-0,65 %	3.287	8,44 %
ΠΑΙΡ	0,9300	-2,11 %	9.833	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,5100	0,67 %	4.535	7,00 %
ΕΛΒΕ	5,4000	0,93 %	855	6,54 %
ΕΛΤΟΝ	2,0500	1,99 %	88.623	6,47 %
ΕΥΑΠΣ	3,7600	1,62 %	74.629	6,22 %
ΕΛΙΝ	2,5200	4,13 %	993.742	6,20 %
DIMAND	9,6000	-1,64 %	18.393	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%