Συνεχης ενημερωση

ΠΑΠΟΥΤΣΑΝΗΣ Α.Β.Ε.Ε. (ΠΑΠ)

2,9900 €

0,0200 (0,67%)

Άνοιγμα 2,9400
Υψηλό 2,9900
Χαμηλό 2,9300

Όγκος 4.684
Τζίρος 13.882 €
Πράξεις 31

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/10/2019	1,5850	3,59%	1,5450	1,5850	1,4800	34.940	53.457,75
30/10/2019	1,5300	0,66%	1,5500	1,5500	1,5000	8.152	12.433,27
29/10/2019	1,5200	-1,94%	1,5500	1,5600	1,5000	6.884	10.389,54
25/10/2019	1,5500	1,31%	1,5600	1,5600	1,5000	12.997	19.796,21
24/10/2019	1,5300	-1,29%	1,5500	1,5700	1,5000	7.700	11.739,40
23/10/2019	1,5500	0,65%	1,5400	1,5500	1,5300	6.131	9.423,24
22/10/2019	1,5400	2,67%	1,5600	1,5600	1,5100	8.951	13.772,82
21/10/2019	1,5000	-1,96%	1,5600	1,5600	1,5000	12.611	18.973,43
18/10/2019	1,5300	-1,92%	1,5700	1,5700	1,5000	6.056	9.376,39
17/10/2019	1,5600	0,65%	1,5650	1,5650	1,5150	4.475	6.953,78
16/10/2019	1,5500	-0,96%	1,5700	1,5700	1,5000	6.934	10.711,54
15/10/2019	1,5650	0,32%	1,5650	1,5650	1,5400	12.156	18.896,10
14/10/2019	1,5600	2,63%	1,5650	1,5700	1,5200	11.254	17.367,56
11/10/2019	1,5200	4,11%	1,4750	1,5300	1,4700	24.286	36.464,02
10/10/2019	1,4600	3,18%	1,4700	1,4700	1,4100	13.436	19.289,65
09/10/2019	1,4150	-5,67%	1,5000	1,5000	1,4150	20.917	30.363,32
08/10/2019	1,5000	-2,60%	1,5400	1,5400	1,4500	12.660	18.602,31
07/10/2019	1,5400	-0,96%	1,6200	1,6200	1,5050	7.412	11.503,12
04/10/2019	1,5550	1,63%	1,5500	1,5950	1,5100	6.260	9.684,65
03/10/2019	1,5300	2,68%	1,5100	1,5700	1,4850	25.578	38.751,96
02/10/2019	1,4900	-1,32%	1,5100	1,5100	1,4300	63.008	93.560,61
01/10/2019	1,5100	5,23%	1,4600	1,5500	1,4100	12.347	17.839,47
30/9/2019	1,4350	-2,38%	1,5000	1,5200	1,4000	21.357	30.703,97
27/9/2019	1,4700	-0,34%	1,4800	1,4800	1,4400	33.502	48.873,70
26/9/2019	1,4750	-1,67%	1,5000	1,5000	1,4500	19.273	28.463,31
25/9/2019	1,5000	-3,23%	1,5500	1,5500	1,4750	15.349	23.039,10
24/9/2019	1,5500	-1,59%	1,6200	1,6200	1,5150	9.936	15.418,89
23/9/2019	1,5750	1,61%	1,5500	1,5900	1,5400	9.578	14.977,03
20/9/2019	1,5500	-1,27%	1,5700	1,6000	1,5300	18.518	28.722,60
19/9/2019	1,5700	0,96%	1,6000	1,6000	1,5100	7.983	12.247,82
18/9/2019	1,5550	1,30%	1,5800	1,5800	1,5100	3.644	5.605,47
17/9/2019	1,5350	-2,54%	1,5700	1,6250	1,5000	14.470	21.957,69
16/9/2019	1,5750	-1,56%	1,6000	1,6000	1,5100	25.325	39.088,65
13/9/2019	1,6000	-3,61%	1,6750	1,6750	1,5450	21.193	33.504,41
12/9/2019	1,6600	-0,60%	1,6900	1,7000	1,6350	9.555	15.893,50
11/9/2019	1,6700	0,91%	1,6550	1,7000	1,6550	17.677	29.698,26
10/9/2019	1,6550	-1,78%	1,6900	1,6900	1,6100	9.308	15.561,13
09/9/2019	1,6850	0,90%	1,7100	1,7100	1,6450	5.747	9.668,46
06/9/2019	1,6700	0,00%	1,6700	1,6700	1,6450	12.049	19.953,21
05/9/2019	1,6700	1,21%	1,6600	1,6700	1,5950	21.712	35.324,23
04/9/2019	1,6500	-0,90%	1,6700	1,6700	1,6000	4.082	6.654,56
03/9/2019	1,6650	-0,30%	1,6700	1,6700	1,6200	5.110	8.500,40
02/9/2019	1,6700	0,91%	1,6550	1,6700	1,6250	9.228	15.255,35
30/8/2019	1,6550	2,16%	1,6250	1,6550	1,5950	7.760	12.541,60
29/8/2019	1,6200	-1,82%	1,6500	1,6500	1,6200	1.975	3.230,23
28/8/2019	1,6500	1,23%	1,6500	1,6500	1,5850	1.565	2.509,28
27/8/2019	1,6300	-0,91%	1,6600	1,6600	1,6300	5.543	9.040,76
26/8/2019	1,6450	0,00%	1,6000	1,6450	1,5850	2.545	4.146,07
23/8/2019	1,6450	-2,08%	1,6900	1,6900	1,6200	18.237	30.354,33
22/8/2019	1,6800	0,60%	1,6800	1,6800	1,6650	4.753	7.928,57
21/8/2019	1,6700	1,83%	1,6500	1,6700	1,6300	5.030	8.273,33
20/8/2019	1,6400	1,86%	1,6500	1,6500	1,6100	5.590	9.063,34
19/8/2019	1,6100	7,33%	1,5400	1,6250	1,5300	18.393	29.164,65
16/8/2019	1,5000	1,01%	1,5000	1,5200	1,5000	7.280	10.923,91
14/8/2019	1,4850	4,21%	1,4650	1,4900	1,4500	6.632	9.718,82
13/8/2019	1,4250	1,42%	1,4100	1,4500	1,3500	24.647	34.038,91
12/8/2019	1,4050	-11,64%	1,6400	1,6850	1,4000	100.429	145.624,54
09/8/2019	1,5900	-0,62%	1,6300	1,6400	1,5550	6.927	11.104,81
08/8/2019	1,6000	-1,84%	1,6650	1,6650	1,5650	7.663	12.280,57
07/8/2019	1,6300	-2,40%	1,7200	1,7200	1,5950	13.225	21.818,28
06/8/2019	1,6700	-1,76%	1,7000	1,7000	1,6450	5.443	9.172,31
05/8/2019	1,7000	-3,41%	1,7500	1,7600	1,6500	14.827	25.492,67
02/8/2019	1,7600	-1,95%	1,7750	1,7750	1,7100	8.552	14.861,77
01/8/2019	1,7950	-0,83%	1,8100	1,8100	1,7600	3.851	6.920,55
31/7/2019	1,8100	1,69%	1,8200	1,8200	1,7600	10.906	19.551,93
30/7/2019	1,7800	-1,39%	1,8200	1,8200	1,7300	10.960	19.336,21
29/7/2019	1,8050	-1,90%	1,8400	1,8400	1,7750	8.685	15.560,04
26/7/2019	1,8400	3,37%	1,8500	1,8500	1,7500	10.695	19.177,88
25/7/2019	1,7800	1,71%	1,8000	1,8400	1,7650	4.593	8.277,40
24/7/2019	1,7500	0,00%	1,8000	1,8000	1,7450	5.569	9.879,40
23/7/2019	1,7500	-1,13%	1,7700	1,8000	1,7100	7.406	12.959,29
22/7/2019	1,7700	1,14%	1,7600	1,7800	1,7200	9.581	16.842,56
19/7/2019	1,7500	2,94%	1,8000	1,8000	1,7400	5.421	9.460,80
18/7/2019	1,7000	2,41%	1,7250	1,7250	1,6700	7.068	11.951,94
17/7/2019	1,6600	1,84%	1,6850	1,6950	1,6200	5.414	8.947,74
16/7/2019	1,6300	-4,40%	1,7250	1,7400	1,6300	13.275	22.420,33
15/7/2019	1,7050	-0,58%	1,7150	1,7150	1,6500	8.650	14.631,21
12/7/2019	1,7150	-2,00%	1,7500	1,7700	1,6650	5.089	8.609,95
11/7/2019	1,7500	1,16%	1,7500	1,7700	1,7300	7.340	12.874,55
10/7/2019	1,7300	1,17%	1,7300	1,7300	1,6800	3.283	5.590,38
09/7/2019	1,7100	-3,39%	1,7700	1,8000	1,6700	7.982	13.929,08
08/7/2019	1,7700	2,31%	1,7500	1,7800	1,7000	8.186	14.314,66
05/7/2019	1,7300	0,58%	1,7200	1,7950	1,7200	261.894	450.823,24
04/7/2019	1,7200	6,17%	1,6900	1,7300	1,6150	34.706	57.986,79
03/7/2019	1,6200	0,00%	1,6350	1,6800	1,5550	42.192	67.350,72
02/7/2019	1,6200	0,31%	1,6500	1,6500	1,6000	12.828	20.650,07
01/7/2019	1,6150	0,94%	1,6000	1,6300	1,5700	3.480	5.621,90
28/6/2019	1,6000	1,27%	1,5800	1,6000	1,5600	6.122	9.621,52
27/6/2019	1,5800	-0,94%	1,5900	1,5950	1,5450	4.190	6.592,33
26/6/2019	1,5950	-0,62%	1,5700	1,6000	1,5600	5.365	8.458,03
25/6/2019	1,6050	0,00%	1,6300	1,6300	1,5950	1.610	2.574,49
24/6/2019	1,6050	-2,13%	1,5900	1,6700	1,5550	6.550	10.548,00
21/6/2019	1,6400	-1,20%	1,6600	1,6600	1,5800	2.508	4.004,69
20/6/2019	1,6600	3,11%	1,6650	1,6950	1,5900	14.520	23.587,09
19/6/2019	1,6100	-1,83%	1,6450	1,6500	1,5900	13.190	21.485,41
18/6/2019	1,6400	0,31%	1,6750	1,6750	1,5950	2.164	3.507,29
14/6/2019	1,6350	0,62%	1,6550	1,6550	1,5800	3.861	6.196,69
13/6/2019	1,6250	-0,91%	1,6700	1,6700	1,5700	7.633	12.291,12
12/6/2019	1,6400	0,61%	1,6800	1,6800	1,6100	6.841	11.135,42
11/6/2019	1,6300	0,00%	1,6650	1,7000	1,5750	16.501	27.023,77
10/6/2019	1,6300	0,31%	1,6450	1,6550	1,6000	7.794	12.691,39
07/6/2019	1,6250	2,52%	1,5850	1,6750	1,5750	17.479	28.206,39
06/6/2019	1,5850	13,21%	1,4250	1,6100	1,4200	29.670	45.534,76
05/6/2019	1,4000	1,82%	1,4250	1,4400	1,3400	10.748	14.870,31
04/6/2019	1,3750	-4,51%	1,4400	1,4500	1,3750	9.546	13.235,39
03/6/2019	1,4400	-4,00%	1,5000	1,5000	1,4150	18.343	26.301,15
31/5/2019	1,5000	0,00%	1,5000	1,5200	1,4600	8.829	13.125,15
30/5/2019	1,5000	-0,99%	1,5000	1,5350	1,4600	11.435	17.108,43
29/5/2019	1,5150	3,77%	1,4600	1,5400	1,4600	5.577	8.408,54
28/5/2019	1,4600	2,10%	1,4700	1,4700	1,4400	12.129	17.657,38
27/5/2019	1,4300	3,62%	1,4300	1,4450	1,3900	11.084	15.762,51
24/5/2019	1,3800	0,00%	1,4200	1,4200	1,3700	1.757	2.424,20
23/5/2019	1,3800	-4,83%	1,4700	1,4700	1,3800	4.720	6.621,94
22/5/2019	1,4500	0,00%	1,4700	1,4700	1,4200	5.803	8.432,62
21/5/2019	1,4500	-2,68%	1,4900	1,4900	1,4200	3.652	5.230,12
20/5/2019	1,4900	3,47%	1,4400	1,5100	1,4400	1.436	2.123,17
17/5/2019	1,4400	-1,37%	1,4600	1,4700	1,4300	6.577	9.459,33
16/5/2019	1,4600	0,69%	1,4400	1,4900	1,4200	5.044	7.281,86
15/5/2019	1,4500	5,07%	1,3800	1,4600	1,3550	29.175	41.284,64
14/5/2019	1,3800	9,52%	1,2750	1,3800	1,2450	60.936	78.814,30
13/5/2019	1,2600	-0,40%	1,2650	1,2650	1,2200	9.738	12.212,10
10/5/2019	1,2650	4,55%	1,2200	1,2650	1,2100	16.890	20.919,81
09/5/2019	1,2100	-2,02%	1,2450	1,2450	1,1900	6.216	7.489,23
08/5/2019	1,2350	-0,40%	1,2450	1,2450	1,2000	11.734	14.288,07
07/5/2019	1,2400	-0,40%	1,2700	1,2700	1,2100	11.030	13.534,24
06/5/2019	1,2450	-2,73%	1,2800	1,2800	1,1900	7.304	8.926,94
03/5/2019	1,2800	-1,54%	1,3200	1,3200	1,2250	12.546	15.825,57
02/5/2019	1,3000	11,21%	1,2950	1,3150	1,2750	6.506	8.341,00
30/4/2019	1,1690	0,00%	1,1690	1,1690	1,1460	3.273	4.189,00
25/4/2019	1,1690	0,78%	1,1690	1,1690	1,1510	3.001	3.859,00
24/4/2019	1,1600	-0,77%	1,1690	1,1690	1,1370	3.035	3.878,00
23/4/2019	1,1690	0,78%	1,1690	1,1690	1,1420	4.367	5.595,00
18/4/2019	1,1600	0,00%	1,1690	1,1690	1,1370	1.835	2.348,00
17/4/2019	1,1600	0,00%	1,1600	1,1600	1,1330	3.077	3.929,00
16/4/2019	1,1600	0,00%	1,1600	1,1600	1,1510	5.027	6.456,00
15/4/2019	1,1600	-0,34%	1,1640	1,1640	1,1510	4.650	5.969,00
12/4/2019	1,1640	-48,27%	1,1600	1,1910	1,1460	10.149	13.044,00
11/4/2019	2,2500	93,97%	2,2400	2,2500	2,2400	3.120	18.845,00
10/4/2019	1,1600	-0,77%	1,1690	1,1690	1,1420	8.829	11.320,00
09/4/2019	1,1690	-0,34%	1,1780	1,1780	1,1510	4.322	5.596,00
08/4/2019	1,1730	0,77%	1,1960	1,1960	1,1420	9.130	11.738,00
05/4/2019	1,1640	-0,43%	1,1820	1,1820	1,1510	7.174	9.301,00
04/4/2019	1,1690	-0,34%	1,1870	1,1870	1,1420	6.127	7.884,00
03/4/2019	1,1730	0,34%	1,1690	1,1780	1,1330	12.075	15.558,00
02/4/2019	1,1690	-1,52%	1,1870	1,1960	1,1640	9.155	12.031,00
01/4/2019	1,1870	2,33%	1,1640	1,1870	1,1420	23.022	30.028,00
29/3/2019	1,1600	0,00%	1,1600	1,1640	1,1420	6.467	8.304,00
28/3/2019	1,1600	0,78%	1,1510	1,1640	1,1370	10.870	13.853,00
27/3/2019	1,1510	0,79%	1,1510	1,1600	1,1240	11.436	14.497,00
26/3/2019	1,1420	-0,78%	1,1510	1,1510	1,1100	10.775	13.453,00
22/3/2019	1,1510	2,04%	1,1510	1,1510	1,1060	4.238	5.331,00
21/3/2019	1,1280	-2,34%	1,1600	1,1600	1,1240	11.303	14.232,00
20/3/2019	1,1550	1,94%	1,1460	1,1690	1,1280	36.266	46.554,00
19/3/2019	1,1330	5,00%	1,0880	1,1510	1,0560	121.978	151.519,00
18/3/2019	1,0790	-0,83%	1,1150	1,1150	1,0610	8.766	10.509,00
15/3/2019	1,0880	-0,82%	1,1010	1,1330	1,0880	27.307	33.726,00
14/3/2019	1,0970	3,39%	1,0740	1,0970	1,0610	26.094	31.397,00
13/3/2019	1,0610	3,11%	1,0290	1,0610	1,0030	4.005	4.565,00
12/3/2019	1,0290	-0,48%	1,0610	1,0610	1,0290	14.798	17.107,00
08/3/2019	1,0340	-2,08%	1,0520	1,0520	1,0070	1.881	2.135,00
07/3/2019	1,0560	0,00%	1,0650	1,0650	0,9980	11.484	13.223,00
06/3/2019	1,0560	-0,47%	1,0610	1,0610	1,0470	3.561	4.166,00
05/3/2019	1,0610	0,00%	1,0650	1,0650	1,0470	2.373	2.781,00
04/3/2019	1,0610	0,00%	1,0610	1,0610	1,0250	6.312	7.326,00
01/3/2019	1,0610	0,00%	1,0700	1,0700	1,0430	2.027	2.362,00
28/2/2019	1,0610	2,22%	1,0340	1,0610	1,0290	6.573	7.620,00
27/2/2019	1,0380	-0,86%	1,0520	1,0520	1,0160	9.060	10.405,00
26/2/2019	1,0470	-0,48%	1,0520	1,0520	1,0250	4.600	5.300,00
25/2/2019	1,0520	0,00%	1,0520	1,0520	1,0380	15.735	18.269,00
22/2/2019	1,0520	0,48%	1,0470	1,0520	1,0380	17.124	19.922,00
21/2/2019	1,0470	-0,85%	1,0560	1,0560	1,0380	4.810	5.590,00
20/2/2019	1,0560	0,38%	1,0610	1,0610	1,0380	3.428	3.999,00
19/2/2019	1,0520	0,00%	1,0520	1,0790	1,0290	17.218	20.130,00
18/2/2019	1,0520	-8,12%	1,0290	1,0790	1,0160	11.090	12.797,00
15/2/2019	1,1450	1,33%	1,1450	1,1450	1,1200	17.064	19.274,92
14/2/2019	1,1300	15,78%	1,1450	1,1450	1,0800	5.672	6.234,64
13/2/2019	0,9760	-2,69%	1,0290	1,0290	0,9760	1.821	2.007,00
12/2/2019	1,0030	-10,84%	1,0340	1,0340	0,9890	6.036	6.700,00
11/2/2019	1,1250	-1,75%	1,1450	1,1650	1,1150	10.810	12.260,56
08/2/2019	1,1450	-1,72%	1,1500	1,1500	1,1250	5.660	6.476,28
07/2/2019	1,1650	-1,27%	1,2000	1,2000	1,1300	58.235	66.919,73
06/2/2019	1,1800	2,61%	1,1600	1,1900	1,1500	28.567	33.220,86
05/2/2019	1,1500	-1,71%	1,1200	1,1950	1,1200	13.715	16.100,78
04/2/2019	1,1700	0,86%	1,1600	1,1800	1,1600	5.113	5.984,28
01/2/2019	1,1600	1,75%	1,1250	1,1700	1,1200	5.178	5.942,46
31/1/2019	1,1400	0,00%	1,1400	1,1600	1,1100	12.206	13.855,32
30/1/2019	1,1400	11,76%	1,0300	1,1500	1,0300	14.146	15.497,62
29/1/2019	1,0200	-0,97%	1,0100	1,0400	1,0000	5.531	5.643,20
28/1/2019	1,0300	3,00%	1,0100	1,0300	0,9800	254.695	251.242,58
25/1/2019	1,0000	2,88%	0,9800	1,0000	0,9800	229	225,00
24/1/2019	0,9720	-0,41%	0,9600	1,0200	0,9600	11.446	11.309,42
23/1/2019	0,9760	-2,40%	0,9860	0,9860	0,9760	400	392,80
22/1/2019	1,0000	0,00%	1,0100	1,0100	0,9500	59.309	58.889,99
21/1/2019	1,0000	0,60%	1,0000	1,0000	0,9780	1.155	1.152,80
18/1/2019	0,9940	0,00%	0,9940	1,0000	0,9940	1.309	1.302,04
17/1/2019	0,9940	0,00%	0,9960	1,0150	0,9940	2.200	2.200,20
16/1/2019	0,9940	0,00%	0,9940	0,9940	0,9940		,00
15/1/2019	0,9940	-0,60%	0,9800	0,9940	0,9500	17.012	16.513,45
14/1/2019	1,0000	0,00%	1,0000	1,0000	1,0000		,00
11/1/2019	1,0000	0,40%	0,9960	1,0000	0,9960	300	299,20
10/1/2019	0,9960	-3,30%	1,0300	1,0300	0,9880	1.005	1.001,25
09/1/2019	1,0300	2,49%	1,0300	1,0300	1,0300	10	10,30
08/1/2019	1,0050	0,00%	1,0050	1,0400	1,0050	202	203,05
07/1/2019	1,0050	-3,37%	1,0400	1,0400	0,9900	478	477,76
04/1/2019	1,0400	4,00%	1,0000	1,0600	0,9800	16.786	16.940,82
03/1/2019	1,0000	0,20%	0,9980	1,0100	0,9980	1.845	1.847,65
02/1/2019	0,9980	11,26%	0,9800	1,0000	0,9800	1.591	1.563,82
31/12/2018	0,8970	0,00%	0,8970	0,8970	0,8970	20	19,00
28/12/2018	0,8970	3,10%	0,8700	0,8990	0,8540	10.569	10.265,00
27/12/2018	0,8700	-1,25%	0,8790	0,8790	0,8650	3.460	3.339,00
21/12/2018	0,8810	-2,00%	0,8810	0,8990	0,8580	4.071	3.967,00
20/12/2018	0,8990	-1,96%	0,8990	0,9040	0,8880	1.600	1.598,00
19/12/2018	0,9170	2,00%	0,8940	0,9170	0,8900	5.243	5.231,00
18/12/2018	0,8990	0,22%	0,8720	0,8990	0,8720	14.663	14.288,00
17/12/2018	0,8970	0,00%	0,8900	0,8990	0,8720	9.029	8.777,00
14/12/2018	0,8970	-1,21%	0,8810	0,8970	0,8810	412	410,00
13/12/2018	0,9080	1,00%	0,9260	0,9260	0,8900	539	538,00
12/12/2018	0,8990	3,10%	0,8830	0,9170	0,8720	30.654	30.646,00
11/12/2018	0,8720	-2,79%	0,8950	0,8950	0,8700	5.846	5.717,00
10/12/2018	0,8970	-3,65%	0,9040	0,9260	0,8900	12.119	12.104,00
07/12/2018	0,9310	2,99%	0,9170	0,9620	0,9040	6.617	6.754,00
06/12/2018	0,9040	-1,42%	0,8990	0,9080	0,8990	1.463	1.468,00
05/12/2018	0,9170	0,00%	0,9080	0,9170	0,8990	1.547	1.564,00
04/12/2018	0,9170	-0,54%	0,9220	0,9440	0,8990	11.252	11.453,00
03/12/2018	0,9220	3,60%	0,8900	0,9350	0,8900	52.817	53.853,00
30/11/2018	0,8900	15,14%	0,7710	0,9850	0,7660	45.543	45.624,00
29/11/2018	0,7730	6,47%	0,7260	0,7730	0,7190	7.239	5.968,00
28/11/2018	0,7260	-1,49%	0,7370	0,7370	0,7010	11.178	8.942,00
27/11/2018	0,7370	0,00%	0,7370	0,7370	0,7190	1.036	840,00
26/11/2018	0,7370	-1,07%	0,7370	0,7450	0,7280	1.524	1.251,00
23/11/2018	0,7450	1,78%	0,7190	0,7450	0,7190	6.495	5.313,00
22/11/2018	0,7320	0,83%	0,7100	0,7320	0,7100	4.069	3.255,00
21/11/2018	0,7260	-1,22%	0,7280	0,7280	0,7190	2.100	1.696,00
20/11/2018	0,7350	-0,27%	0,7190	0,7350	0,7190	5.410	4.328,00
19/11/2018	0,7370	2,50%	0,7070	0,7370	0,7010	8.779	6.881,00
16/11/2018	0,7190	-2,04%	0,7190	0,7190	0,7190	1.555	1.244,00
15/11/2018	0,7340	0,82%	0,7340	0,7340	0,7340	10	8,00
14/11/2018	0,7280	-0,82%	0,6940	0,7350	0,6940	1.261	1.017,00
13/11/2018	0,7340	0,27%	0,7340	0,7340	0,7340	101	82,00
12/11/2018	0,7320	-0,41%	0,7370	0,7370	0,7190	501	400,00
09/11/2018	0,7350	2,23%	0,7350	0,7350	0,7350	410	335,00
08/11/2018	0,7190	-2,44%	0,7370	0,7370	0,7190	1.495	1.200,00
07/11/2018	0,7370	0,68%	0,7280	0,7430	0,7190	7.380	5.942,00
06/11/2018	0,7320	-0,68%	0,7010	0,7350	0,7010	5.365	4.304,00
05/11/2018	0,7370	0,00%	0,7370	0,7370	0,7370	1.501	1.230,00
02/11/2018	0,7370	0,00%	0,7370	0,7370	0,7370	100	82,00
01/11/2018	0,7370	-1,07%	0,7430	0,7430	0,7190	3.014	2.439,00
31/10/2018	0,7450	2,34%	0,7190	0,7460	0,7190	18.291	14.713,00
30/10/2018	0,7280	-0,55%	0,7280	0,7280	0,7280	10	8,00
29/10/2018	0,7320	-0,41%	0,7350	0,7350	0,7190	2.176	1.744,00
26/10/2018	0,7350	3,52%	0,7210	0,7350	0,7210	8.705	6.995,00
25/10/2018	0,7100	-2,47%	0,7250	0,7250	0,7010	1.099	864,00
24/10/2018	0,7280	2,54%	0,7280	0,7280	0,7280	15	12,00
23/10/2018	0,7100	-1,25%	0,6940	0,7100	0,6940	1.703	1.345,00
22/10/2018	0,7190	-0,55%	0,7190	0,7190	0,7180	13.870	11.094,00
19/10/2018	0,7230	0,56%	0,7230	0,7230	0,7230	20	16,00
18/10/2018	0,7190	0,00%	0,6870	0,7190	0,6870	20.300	16.223,00
17/10/2018	0,7190	0,00%	0,7190	0,7190	0,7190	200	160,00
16/10/2018	0,7190	1,27%	0,7010	0,7190	0,7010	34.010	27.122,00
15/10/2018	0,7100	3,35%	0,6830	0,7100	0,6740	8.161	6.164,00
12/10/2018	0,6870	-4,45%	0,7210	0,7210	0,6820	7.662	5.879,00
11/10/2018	0,7190	0,42%	0,6830	0,7190	0,6760	29.395	22.918,00
10/10/2018	0,7160	0,56%	0,7160	0,7160	0,7160	258	205,00
09/10/2018	0,7120	0,28%	0,7280	0,7450	0,7100	33.653	26.659,00
08/10/2018	0,7100	-0,56%	0,7140	0,7140	0,6830	28.029	22.138,00
05/10/2018	0,7140	-0,97%	0,7100	0,7210	0,7100	64.000	50.967,00
04/10/2018	0,7210	0,00%	0,7210	0,7210	0,7210	2.650	2.125,00
03/10/2018	0,7210	0,28%	0,7190	0,7210	0,6920	174.733	139.629,00
02/10/2018	0,7190	2,28%	0,7030	0,7190	0,6920	937	726,00
01/10/2018	0,7030	-2,09%	0,7340	0,7340	0,7030	1.437	1.151,00
28/9/2018	0,7180	-1,37%	0,7340	0,7340	0,6920	7.107	5.588,00
27/9/2018	0,7280	0,28%	0,7350	0,7350	0,7190	2.075	1.680,00
26/9/2018	0,7260	-1,22%	0,7370	0,7370	0,7140	4.365	3.489,00
25/9/2018	0,7350	1,24%	0,7370	0,7390	0,7190	6.085	4.983,00
24/9/2018	0,7260	3,57%	0,7350	0,7350	0,7190	9.400	7.611,00
21/9/2018	0,7010	1,01%	0,7100	0,7100	0,6830	8.743	6.872,00
20/9/2018	0,6940	0,29%	0,6920	0,7070	0,6920	15.759	12.232,00
19/9/2018	0,6920	0,73%	0,6920	0,6920	0,6830	1.090	833,00
18/9/2018	0,6870	-0,72%	0,6830	0,6900	0,6830	1.010	769,00
17/9/2018	0,6920	0,29%	0,7100	0,7100	0,6920	2.107	1.624,00
14/9/2018	0,6900	0,00%	0,6830	0,7010	0,6550	11.818	8.945,00
13/9/2018	0,6900	-1,29%	0,7180	0,7180	0,6580	9.579	7.170,00
12/9/2018	0,6990	-2,65%	0,7190	0,7190	0,6990	455	354,00
11/9/2018	0,7180	1,13%	0,7190	0,7190	0,7050	4.105	3.252,00
10/9/2018	0,7100	1,28%	0,7100	0,7100	0,6920	4.310	3.351,00
07/9/2018	0,7010	-2,50%	0,7010	0,7190	0,7010	157.471	125.570,00
06/9/2018	0,7190	0,00%	0,7190	0,7190	0,6980	15.485	12.226,00
05/9/2018	0,7190	0,14%	0,7190	0,7190	0,7190	10	8,00
04/9/2018	0,7180	-0,97%	0,7250	0,7250	0,7050	1.720	1.368,00
03/9/2018	0,7250	-0,41%	0,6920	0,7250	0,6920	13.855	10.862,00
31/8/2018	0,7280	0,00%	0,7280	0,7280	0,7280	1.320	1.069,00
30/8/2018	0,7280	0,00%	0,7280	0,7280	0,7010	3.440	2.691,00
29/8/2018	0,7280	0,00%	0,7280	0,7280	0,7160	1.640	1.320,00
28/8/2018	0,7280	0,00%	0,7280	0,7280	0,7190	8.063	6.496,00
27/8/2018	0,7280	0,28%	0,7280	0,7280	0,7280	110	89,00
24/8/2018	0,7260	-0,27%	0,7260	0,7260	0,7140	1.875	1.507,00
23/8/2018	0,7280	0,00%	0,7280	0,7350	0,7280	6.178	5.004,00
22/8/2018	0,7280	-0,82%	0,7480	0,7480	0,7190	278.342	226.931,00
21/8/2018	0,7340	0,27%	0,7500	0,7500	0,7230	3.446	2.805,00
20/8/2018	0,7320	0,00%	0,6990	0,7350	0,6990	8.392	6.748,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%