Συνεχης ενημερωση

CNL CAPITAL Ε.Κ.Ε.Σ - Δ.Ο.Ε.Ε. (CNLCAP)

6,8000 €

0,1000 (1,49%)

Άνοιγμα 6,7500
Υψηλό 6,8000
Χαμηλό 6,7500

Όγκος 300
Τζίρος 2.035 €
Πράξεις 3

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
31/10/2019	10,3000	0,98%	10,3000	10,3000	10,3000	4	41,20
30/10/2019	10,2000	0,00%	10,2000	10,3000	10,2000	60	613,00
29/10/2019	10,2000	-1,92%	10,2000	10,2000	10,2000	20	204,00
25/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
24/10/2019	10,4000	0,00%	10,3000	10,4000	10,3000	80	829,00
23/10/2019	10,4000	0,00%	10,3000	10,4000	10,3000	101	1.048,40
22/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
21/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000	100	1.040,00
18/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
17/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000	150	1.560,00
16/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000	299	3.109,60
15/10/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
14/10/2019	10,4000	-0,95%	10,3000	10,4000	10,3000	70	726,00
11/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
10/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
09/10/2019	10,5000	0,96%	10,4000	10,5000	10,4000	230	2.414,00
08/10/2019	10,4000	-0,95%	10,4000	10,4000	10,4000	450	4.680,00
07/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
04/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
03/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000	250	2.625,00
02/10/2019	10,5000	0,00%	10,3000	10,5000	10,3000	750	7.785,00
01/10/2019	10,5000	0,00%	10,5000	10,5000	10,5000	1.100	11.550,00
30/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
27/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
26/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
25/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
24/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
23/9/2019	10,5000	0,00%	10,4000	10,5000	10,4000	530	5.555,00
20/9/2019	10,5000	0,00%	10,4000	10,5000	10,4000	650	6.808,00
19/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000	20	210,00
18/9/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
17/9/2019	10,5000	0,00%	10,4000	10,5000	10,4000	41	429,00
16/9/2019	10,5000	1,94%	10,2000	10,5000	10,2000	53	555,60
13/9/2019	10,3000	0,00%	10,3000	10,3000	10,3000	185	1.905,50
12/9/2019	10,3000	-0,96%	10,3000	10,3000	10,3000	200	2.060,00
11/9/2019	10,4000	0,00%	10,2000	10,5000	10,2000	895	9.196,00
10/9/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
09/9/2019	10,4000	0,00%	10,4000	10,4000	10,4000	50	520,00
06/9/2019	10,4000	0,97%	10,4000	10,4000	10,2000	237	2.438,80
05/9/2019	10,3000	-0,96%	10,3000	10,4000	10,3000	995	10.256,00
04/9/2019	10,4000	0,00%	10,3000	10,4000	10,3000	295	3.043,00
03/9/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
02/9/2019	10,4000	0,00%	10,4000	10,4000	10,4000	6	62,40
30/8/2019	10,4000	0,00%	10,4000	10,4000	10,4000	150	1.560,00
29/8/2019	10,4000	0,97%	10,3000	10,4000	10,2000	360	3.703,00
28/8/2019	10,3000	0,00%	10,3000	10,3000	10,2000	695	7.123,50
27/8/2019	10,3000	0,00%	10,3000	10,3000	10,3000	30	309,00
26/8/2019	10,3000	0,98%	10,2000	10,4000	10,2000	358	3.673,20
23/8/2019	10,2000	0,00%	10,2000	10,2000	10,2000	230	2.346,00
22/8/2019	10,2000	0,00%	10,2000	10,3000	10,2000	35	358,00
21/8/2019	10,2000	0,99%	10,1000	10,2000	10,1000	250	2.549,00
20/8/2019	10,1000	1,00%	10,0000	10,1000	10,0000	185	1.855,00
19/8/2019	10,0000	-0,99%	10,1000	10,2000	10,0000	570	5.710,50
16/8/2019	10,1000	0,00%	10,1000	10,1000	10,1000		,00
14/8/2019	10,1000	0,00%	10,2000	10,2000	10,1000	259	2.618,80
13/8/2019	10,1000	0,00%	10,0000	10,1000	10,0000	200	2.018,00
12/8/2019	10,1000	-0,98%	10,0000	10,1000	10,0000	805	8.070,50
09/8/2019	10,2000	0,00%	10,2000	10,2000	10,2000	50	510,00
08/8/2019	10,2000	0,00%	10,1000	10,2000	10,1000	395	4.009,50
07/8/2019	10,2000	0,00%	10,2000	10,2000	10,2000		,00
06/8/2019	10,2000	-0,97%	10,2000	10,3000	10,1000	866	8.824,60
05/8/2019	10,3000	0,00%	10,3000	10,3000	10,3000		,00
02/8/2019	10,3000	-0,96%	10,3000	10,3000	10,3000	80	824,00
01/8/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
31/7/2019	10,4000	0,00%	10,3000	10,4000	10,3000	320	3.326,00
30/7/2019	10,4000	1,96%	10,3000	10,4000	10,3000	3.209	33.217,70
29/7/2019	10,2000	-0,97%	10,2000	10,2000	10,2000	100	1.020,00
26/7/2019	10,3000	0,00%	10,4000	10,4000	10,2000	98	1.011,20
25/7/2019	10,3000	1,98%	10,2000	10,4000	10,2000	980	10.088,00
24/7/2019	10,1000	0,00%	10,1000	10,1000	10,1000		,00
23/7/2019	10,1000	-2,88%	10,2000	10,3000	10,0000	1.912	19.296,60
22/7/2019	10,4000	1,96%	10,4000	10,4000	10,3000	236	2.444,40
19/7/2019	10,2000	-1,92%	10,3000	10,4000	10,2000	357	3.656,80
18/7/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
17/7/2019	10,4000	0,00%	10,3000	10,4000	10,3000	250	2.590,00
16/7/2019	10,4000	-0,95%	10,3000	10,4000	10,3000	64	665,20
15/7/2019	10,5000	0,96%	10,4000	10,5000	10,4000	3.360	35.096,60
12/7/2019	10,4000	0,97%	10,3000	10,5000	10,3000	2.790	28.883,00
11/7/2019	10,3000	3,00%	10,0000	10,5000	10,0000	3.990	40.893,80
10/7/2019	10,0000	0,50%	9,9500	10,1000	9,9500	302	3.025,10
09/7/2019	9,9500	0,51%	9,9000	9,9500	9,8000	448	4.424,70
08/7/2019	9,9000	0,00%	9,9000	9,9500	9,9000	476	4.722,40
05/7/2019	9,9000	0,51%	9,7500	9,9000	9,7500	1.320	12.936,65
04/7/2019	9,8500	0,00%	9,9000	9,9000	9,7500	501	4.946,25
03/7/2019	9,8500	0,51%	9,9000	9,9000	9,7500	1.001	9.819,90
02/7/2019	9,8000	0,00%	9,8000	9,8500	9,8000	2.671	26.295,80
01/7/2019	9,8000	0,00%	9,6500	9,9000	9,6500	1.013	9.927,00
28/6/2019	9,8000	0,51%	9,7500	9,8000	9,7500	1.183	11.588,40
27/6/2019	9,7500	1,56%	9,7000	9,9000	9,7000	960	9.377,45
26/6/2019	9,6000	0,52%	9,5500	9,6000	9,5500	526	5.044,60
25/6/2019	9,5500	1,06%	9,5000	9,7000	9,5000	4.797	45.841,30
24/6/2019	9,4500	-0,53%	9,4500	9,5000	9,3500	654	6.192,45
21/6/2019	9,5000	0,53%	9,4500	9,5000	9,4000	547	5.166,35
20/6/2019	9,4500	0,00%	9,5000	9,5000	9,4500	410	3.875,00
19/6/2019	9,4500	-0,53%	9,4000	9,5000	9,4000	1.502	14.199,90
18/6/2019	9,5000	0,53%	9,4500	9,5000	9,4500	619	5.865,50
14/6/2019	9,4500	0,00%	9,4000	9,4500	9,4000	512	4.825,30
13/6/2019	9,4500	-0,53%	9,4500	9,5000	9,3500	751	7.096,85
12/6/2019	9,5000	0,53%	9,4500	9,5000	9,4000	430	4.057,00
11/6/2019	9,4500	0,00%	9,4500	9,5000	9,4000	380	3.586,00
10/6/2019	9,4500	-0,53%	9,4500	9,5000	9,4500	1.202	11.369,00
07/6/2019	9,5000	0,53%	9,4000	9,5000	9,4000	1.122	10.620,00
06/6/2019	9,4500	-0,53%	9,5000	9,5000	9,4500	491	4.648,50
05/6/2019	9,5000	0,00%	9,4500	9,7000	9,4500	7.161	68.055,35
04/6/2019	9,5000	0,00%	9,5000	9,5000	9,5000	191	1.814,50
03/6/2019	9,5000	0,00%	9,5000	9,6000	9,5000	1.700	16.197,50
31/5/2019	9,5000	0,00%	9,5000	9,5500	9,5000	900	8.555,00
30/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000	653	6.203,50
29/5/2019	9,5000	0,00%	9,4500	9,5000	9,4500	417	3.959,25
28/5/2019	9,5000	0,00%	9,5000	9,5000	9,4000	1.655	15.681,45
27/5/2019	9,5000	0,00%	9,5000	9,5000	9,4000	2.557	24.243,50
24/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000	116	1.102,00
23/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000	1.040	9.880,00
22/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000	123	1.168,50
21/5/2019	9,5000	0,00%	9,4500	9,5000	9,4500	157	1.488,50
20/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000	20	190,00
17/5/2019	9,5000	0,53%	9,5000	9,5000	9,5000	1.108	10.526,00
16/5/2019	9,4500	-0,53%	9,4500	9,4500	9,4500	1.828	17.274,60
15/5/2019	9,5000	0,53%	9,5000	9,5000	9,5000	30	285,00
14/5/2019	9,4500	0,00%	9,4500	9,4500	9,4500		,00
13/5/2019	9,4500	-0,53%	9,4500	9,4500	9,4500	172	1.625,40
10/5/2019	9,5000	1,06%	9,5000	9,5500	9,5000	302	2.869,10
09/5/2019	9,4000	0,00%	9,4500	9,5500	9,3500	1.552	14.571,50
08/5/2019	9,4000	0,00%	9,4000	9,5000	9,3500	974	9.164,40
07/5/2019	9,4000	-1,05%	9,4000	9,4000	9,4000	39	366,60
06/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000		,00
03/5/2019	9,5000	0,00%	9,5000	9,5000	9,5000		,00
02/5/2019	9,5000	0,53%	9,4500	9,5000	9,4500	150	1.424,00
30/4/2019	9,4500	0,53%	9,4500	9,4500	9,4500	11	103,00
25/4/2019	9,4000	-1,05%	9,5000	9,5000	9,4000	274	2.580,00
24/4/2019	9,5000	0,00%	9,5000	9,5000	9,5000	1.080	10.260,00
23/4/2019	9,5000	0,00%	9,4500	9,5000	9,4500	475	4.496,00
18/4/2019	9,5000	0,53%	9,5000	9,5000	9,5000	1.355	12.872,00
17/4/2019	9,4500	-0,53%	9,4500	9,5000	9,4500	260	2.460,00
16/4/2019	9,5000	-1,04%	9,4500	9,7500	9,4500	660	6.284,00
15/4/2019	9,6000	0,00%	9,6000	9,6000	9,6000		,00
12/4/2019	9,6000	0,00%	9,6000	9,6000	9,6000		,00
11/4/2019	9,6000	0,52%	9,5500	9,6000	9,5500	1.600	15.308,00
10/4/2019	9,5500	-0,52%	9,5500	9,5500	9,5000	5.810	55.455,00
09/4/2019	9,6000	0,52%	9,5500	9,6000	9,5500	20	191,00
08/4/2019	9,5500	-1,04%	9,5500	9,6500	9,5000	646	6.153,00
05/4/2019	9,6500	0,52%	9,6500	9,6500	9,6500	160	1.544,00
04/4/2019	9,6000	-1,54%	9,6000	9,6000	9,6000	100	960,00
03/4/2019	9,7500	0,52%	9,7500	9,7500	9,6000	360	3.485,00
02/4/2019	9,7000	0,00%	9,7000	9,7000	9,7000	450	4.365,00
01/4/2019	9,7000	-1,02%	9,6000	9,8000	9,6000	471	4.569,00
29/3/2019	9,8000	0,00%	9,6500	9,8000	9,4500	1.773	17.029,00
28/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000		,00
27/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000		,00
26/3/2019	9,8000	1,03%	9,6500	9,8000	9,6500	100	972,00
22/3/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
21/3/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
20/3/2019	9,7000	-1,02%	9,7000	9,7000	9,7000	60	582,00
19/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000		,00
18/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000	500	4.900,00
15/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000	50	490,00
14/3/2019	9,8000	0,00%	9,7000	9,8500	9,7000	218	2.137,00
13/3/2019	9,8000	0,00%	9,7000	9,8000	9,7000	200	1.950,00
12/3/2019	9,8000	-0,51%	9,8000	9,8500	9,8000	150	1.472,00
08/3/2019	9,8500	-0,51%	9,7500	9,8500	9,7500	200	1.960,00
07/3/2019	9,9000	1,02%	9,7500	9,9000	9,7500	150	1.477,00
06/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000		,00
05/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000	250	2.450,00
04/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000	200	1.960,00
01/3/2019	9,8000	0,00%	9,8000	9,8000	9,8000		,00
28/2/2019	9,8000	-0,51%	9,7000	9,9000	9,7000	1.939	18.973,00
27/2/2019	9,8500	-1,01%	9,8500	9,9500	9,8000	1.151	11.337,00
26/2/2019	9,9500	0,00%	9,9500	9,9500	9,9500		,00
25/2/2019	9,9500	0,00%	9,9500	9,9500	9,9500		,00
22/2/2019	9,9500	1,53%	9,7500	10,0000	9,7500	550	5.425,00
21/2/2019	9,8000	0,00%	9,7000	9,9000	9,7000	490	4.803,00
20/2/2019	9,8000	1,03%	9,6500	9,8000	9,6500	1.542	14.977,00
19/2/2019	9,7000	0,00%	9,7000	9,7000	9,7000	100	970,00
18/2/2019	9,7000	0,00%	9,6000	9,8000	9,6000	47	456,00
15/2/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
14/2/2019	9,7000	0,00%	9,6500	9,7500	9,6500	899	8.705,35
13/2/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
12/2/2019	9,7000	0,00%	9,7000	9,7000	9,7000	20	194,00
11/2/2019	9,7000	-2,02%	9,7000	9,7000	9,7000	4.000	38.800,00
08/2/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
07/2/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
06/2/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
05/2/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
04/2/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
01/2/2019	9,9000	0,00%	9,8000	9,9000	9,8000	27	264,70
31/1/2019	9,9000	0,00%	9,9000	9,9000	9,9000	20	198,00
30/1/2019	9,9000	0,00%	9,9000	9,9000	9,9000		,00
29/1/2019	9,9000	2,06%	9,6000	9,9000	9,6000	302	2.929,70
28/1/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
25/1/2019	9,7000	0,00%	9,7000	9,7000	9,7000	200	1.940,00
24/1/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
23/1/2019	9,7000	0,52%	9,7000	9,8000	9,7000	54	524,10
22/1/2019	9,6500	0,52%	9,6500	10,2000	9,6500	404	3.905,90
21/1/2019	9,6000	0,00%	9,6000	9,6000	9,6000		,00
18/1/2019	9,6000	0,52%	9,6000	9,6000	9,6000	22	211,20
17/1/2019	9,5500	0,00%	9,5500	9,5500	9,5500		,00
16/1/2019	9,5500	-0,52%	9,5500	9,6000	9,5500	302	2.889,20
15/1/2019	9,6000	0,00%	9,6000	9,6000	9,6000		,00
14/1/2019	9,6000	0,00%	9,6000	9,6000	9,6000		,00
11/1/2019	9,6000	-1,03%	9,5500	9,6000	9,5500	715	6.847,55
10/1/2019	9,7000	-1,02%	9,7000	9,7000	9,7000	11	106,70
09/1/2019	9,8000	1,03%	9,6000	9,8000	9,6000	421	4.042,40
08/1/2019	9,7000	0,00%	9,7000	9,7000	9,7000		,00
07/1/2019	9,7000	-0,51%	9,6000	9,7000	9,6000	205	1.968,50
04/1/2019	9,7500	1,04%	9,6000	9,7500	9,6000	500	4.840,00
03/1/2019	9,6500	0,00%	9,6500	9,6500	9,6500		,00
02/1/2019	9,6500	-2,53%	9,6500	9,6500	9,6500	200	1.930,00
31/12/2018	9,9000	1,54%	9,9000	9,9000	9,9000	30	297,00
28/12/2018	9,7500	0,52%	9,7500	9,8000	9,7500	60	585,00
27/12/2018	9,7000	0,00%	9,7000	9,7000	9,7000		,00
21/12/2018	9,7000	0,00%	9,7000	9,7000	9,7000		,00
20/12/2018	9,7000	0,52%	9,6500	9,8500	9,6500	2.227	21.586,00
19/12/2018	9,6500	-1,03%	9,6500	9,6500	9,6500	20	193,00
18/12/2018	9,7500	0,52%	9,6000	9,7500	9,6000	405	3.906,00
17/12/2018	9,7000	-2,51%	9,8000	9,9000	9,6500	500	4.870,00
14/12/2018	9,9500	0,00%	9,9500	9,9500	9,9500		,00
13/12/2018	9,9500	2,05%	9,7500	9,9500	9,7000	1.260	12.279,00
12/12/2018	9,7500	0,52%	9,7000	9,9500	9,6500	1.960	19.092,00
11/12/2018	9,7000	1,57%	9,5000	9,8000	9,5000	1.113	10.673,00
10/12/2018	9,5500	0,53%	9,5000	9,5500	9,4500	933	8.844,00
07/12/2018	9,5000	0,00%	9,5000	9,5000	9,5000	213	2.023,00
06/12/2018	9,5000	0,00%	9,4500	9,7000	9,4000	710	6.712,00
05/12/2018	9,5000	0,00%	9,5000	9,8000	9,4500	383	3.646,00
04/12/2018	9,5000	-0,52%	9,5500	9,5500	9,5000	270	2.568,00
03/12/2018	9,5500	0,53%	9,5500	9,8000	9,4500	1.391	13.222,00
30/11/2018	9,5000	0,19%	9,5000	9,5000	9,5000	12	114,00
29/11/2018	9,4820	-0,55%	9,4800	9,6480	9,4600	800	7.585,00
28/11/2018	9,5340	-0,58%	9,5000	9,7000	9,4500	285	2.712,00
27/11/2018	9,5900	0,21%	9,5000	9,6500	9,5000	5	47,00
26/11/2018	9,5700	-0,83%	9,5700	9,5700	9,5700	50	478,00
23/11/2018	9,6500	-0,35%	9,6500	9,6500	9,6500	10	96,00
22/11/2018	9,6840	0,00%	9,6840	9,6840	9,6840		,00
21/11/2018	9,6840	-1,18%	9,7000	9,7000	9,6800	60	581,00
20/11/2018	9,8000	0,00%	9,8000	9,8000	9,8000		,00
19/11/2018	9,8000	1,06%	9,6100	9,8000	9,5000	1.193	11.392,00
16/11/2018	9,6970	0,00%	9,6970	9,6970	9,6970		,00
15/11/2018	9,6970	0,00%	9,6970	9,6970	9,6970		,00
14/11/2018	9,6970	0,00%	9,6970	9,6970	9,6970		,00
13/11/2018	9,6970	0,00%	9,6970	9,6970	9,6970		,00
12/11/2018	9,6970	0,00%	9,6970	9,6970	9,6970		,00
09/11/2018	9,6970	0,49%	9,6500	9,7000	9,6500	1.300	12.606,00
08/11/2018	9,6500	0,00%	9,6500	9,6500	9,6500	55	530,00
07/11/2018	9,6500	0,00%	9,6500	9,6500	9,6500		,00
06/11/2018	9,6500	-0,07%	9,6500	9,6500	9,4900	1.730	16.522,00
05/11/2018	9,6570	0,00%	9,6570	9,6570	9,6570		,00
02/11/2018	9,6570	0,00%	9,6570	9,6570	9,6570		,00
01/11/2018	9,6570	0,00%	9,6570	9,6570	9,6570		,00
31/10/2018	9,6570	-0,32%	9,6000	9,6900	9,5700	786	7.550,00
30/10/2018	9,6880	0,00%	9,6880	9,6880	9,6880		,00
29/10/2018	9,6880	0,00%	9,6880	9,6880	9,6880		,00
26/10/2018	9,6880	0,58%	9,6000	9,6880	9,5800	70	674,00
25/10/2018	9,6320	0,21%	9,6120	9,7700	9,6120	260	2.504,00
24/10/2018	9,6120	-1,31%	9,6100	9,6500	9,6100	105	1.009,00
23/10/2018	9,7400	0,00%	9,7400	9,7400	9,7400		,00
22/10/2018	9,7400	0,17%	9,7400	9,7400	9,7400	100	974,00
19/10/2018	9,7230	0,67%	9,7400	9,7500	9,7000	425	4.132,00
18/10/2018	9,6580	-0,23%	9,6500	9,7000	9,6500	120	1.159,00
17/10/2018	9,6800	-0,83%	9,6800	9,6800	9,6800	100	968,00
16/10/2018	9,7610	0,00%	9,7610	9,7610	9,7610		,00
15/10/2018	9,7610	0,00%	9,7610	9,7610	9,7610		,00
12/10/2018	9,7610	-0,40%	9,8000	9,8000	9,7500	510	4.978,00
11/10/2018	9,8000	-0,96%	9,7500	9,9000	9,7500	94	921,00
10/10/2018	9,8950	-0,17%	9,9000	9,9400	9,8500	1.090	10.785,00
09/10/2018	9,9120	-0,57%	9,9400	9,9700	9,9000	526	5.213,00
08/10/2018	9,9690	-0,31%	10,0000	10,0000	9,9400	463	4.615,00
05/10/2018	10,0000	0,20%	9,9500	10,0000	9,9500	160	1.593,00
04/10/2018	9,9800	0,44%	9,9980	9,9980	9,9300	60	598,00
03/10/2018	9,9360	-0,62%	10,0000	10,0000	9,8900	961	9.548,00
02/10/2018	9,9980	-0,02%	9,9800	10,0000	9,9800	451	4.508,00
01/10/2018	10,0000	0,00%	10,0000	10,0000	10,0000	70	700,00
28/9/2018	10,0000	0,00%	10,0000	10,0000	10,0000		,00
27/9/2018	10,0000	0,00%	9,9810	10,0000	9,9810	151	1.509,00
26/9/2018	10,0000	-1,54%	10,0200	10,1000	9,9800	2.247	22.475,00
25/9/2018	10,1560	0,55%	10,1880	10,1880	10,1500	60	609,00
24/9/2018	10,1000	0,00%	10,1000	10,1000	10,1000	463	4.676,00
21/9/2018	10,1000	0,00%	10,1000	10,1000	10,1000	1.000	10.100,00
20/9/2018	10,1000	-0,63%	10,1000	10,1000	10,1000	830	8.383,00
19/9/2018	10,1640	-1,22%	10,1200	10,3000	10,1000	1.282	13.031,00
18/9/2018	10,2900	0,00%	10,2900	10,2900	10,2900		,00
17/9/2018	10,2900	0,00%	10,2900	10,2900	10,2900		,00
14/9/2018	10,2900	0,04%	10,3000	10,3000	10,2000	1.101	11.239,00
13/9/2018	10,2860	0,16%	10,1700	10,2900	10,1000	75	766,00
12/9/2018	10,2700	0,00%	10,2700	10,2700	10,2700		,00
11/9/2018	10,2700	0,00%	10,2700	10,2700	10,2700		,00
10/9/2018	10,2700	0,00%	10,2700	10,2700	10,2700		,00
07/9/2018	10,2700	0,00%	10,2700	10,2700	10,2700		,00
06/9/2018	10,2700	-0,23%	10,2200	10,2700	10,1000	870	8.839,00
05/9/2018	10,2940	0,00%	10,2940	10,2940	10,2940		,00
04/9/2018	10,2940	0,43%	10,2800	10,4200	10,2800	157	1.616,00
03/9/2018	10,2500	-0,29%	10,2600	10,3180	10,2500	290	2.975,00
31/8/2018	10,2800	0,00%	10,2800	10,2800	10,2800		,00
30/8/2018	10,2800	0,19%	10,2000	10,2800	10,2000	40	410,00
29/8/2018	10,2600	0,00%	10,2600	10,2600	10,2600		,00
28/8/2018	10,2600	-0,19%	10,1200	10,2600	10,1000	290	2.961,00
27/8/2018	10,2800	0,00%	10,1000	10,2800	10,1000	249	2.551,00
24/8/2018	10,2800	0,19%	10,2800	10,2800	10,2800	10	102,00
23/8/2018	10,2600	0,00%	10,1200	10,2600	10,1200	40	409,00
22/8/2018	10,2600	0,00%	10,2600	10,2600	10,2600		,00
21/8/2018	10,2600	0,00%	10,2500	10,2600	10,1000	130	1.326,00
20/8/2018	10,2600	0,00%	10,2600	10,2600	10,2600		,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.%