Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

948,64

9,47 (1,01%)

Άνοιγμα 941,81
Υψηλό 949,20
Χαμηλό 941,47

Όγκος 21.281.545
Τζίρος 60.308.112 €
Πράξεις 23.896

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/1/2020	948,6400	1,01%	941,8100	949,2000	941,4700	21.281.545	60.308.112,59
23/1/2020	939,1700	-0,40%	939,7900	942,0800	936,1900	18.376.826	46.040.907,47
22/1/2020	942,9200	0,07%	943,2100	944,8700	940,2600	20.579.652	75.882.087,94
21/1/2020	942,2700	0,22%	938,0600	943,6600	928,6600	26.119.264	119.359.855,31
20/1/2020	940,2000	0,64%	934,6200	940,2000	932,1400	19.296.007	53.409.286,85
17/1/2020	934,2200	0,22%	932,4800	934,2200	927,0300	20.384.712	62.468.276,98
16/1/2020	932,1300	0,37%	930,1100	932,1500	923,8500	20.004.850	67.983.756,20
15/1/2020	928,6600	0,54%	924,3500	929,2300	920,6000	37.127.628	89.920.624,97
14/1/2020	923,6900	0,47%	920,2800	925,0900	916,4100	27.816.719	74.962.744,99
13/1/2020	919,3900	-0,46%	923,7700	928,0000	917,3500	24.673.453	56.799.821,95
10/1/2020	923,6300	-0,26%	926,6300	929,7100	921,8500	21.426.161	64.801.500,27
09/1/2020	926,0600	1,30%	920,4300	927,2200	920,4300	47.924.792	100.332.205,12
08/1/2020	914,1700	-1,14%	916,0500	916,0500	904,8400	173.421.809	257.957.354,60
07/1/2020	924,6900	0,50%	916,9500	927,2100	916,0400	22.609.720	61.518.548,05
03/1/2020	920,0900	-1,14%	926,1100	926,1100	909,6000	19.812.066	51.152.886,00
02/1/2020	930,7100	1,53%	917,9900	930,7600	916,1100	16.231.720	40.566.711,11
31/12/2019	916,6700	-0,12%	916,9300	919,7100	913,6300	10.450.791	35.639.662,43
30/12/2019	917,7900	-0,30%	920,7400	921,8700	911,2900	15.048.719	47.206.203,65
27/12/2019	920,5400	0,88%	913,3000	920,5800	911,5800	13.288.559	36.465.423,58
23/12/2019	912,5200	2,29%	893,3200	912,5200	892,0100	19.167.652	65.762.322,00
20/12/2019	892,0600	-1,19%	901,5300	901,7100	891,7300	36.151.058	117.184.977,48
19/12/2019	902,7800	-0,32%	905,6000	906,1400	900,3300	29.279.880	81.491.441,76
18/12/2019	905,6400	1,25%	893,5900	905,6600	893,1000	36.952.838	105.598.784,50
17/12/2019	894,4900	1,56%	881,1100	894,4900	880,6800	33.241.737	101.451.877,57
16/12/2019	880,7600	-1,16%	891,9900	895,1000	880,7300	19.276.472	62.490.461,31
13/12/2019	891,0800	0,66%	889,8600	897,4400	887,0000	25.194.205	88.843.675,53
12/12/2019	885,2100	0,14%	885,8100	888,0000	877,6800	24.012.995	68.576.782,92
11/12/2019	883,9600	2,59%	864,8100	884,0800	864,8100	32.703.277	86.226.419,93
10/12/2019	861,6700	-0,24%	861,5300	867,1800	861,5300	19.692.438	58.694.216,87
09/12/2019	863,7700	-1,08%	872,1500	873,3700	862,0800	19.653.688	55.868.309,80
06/12/2019	873,2100	-0,61%	878,0200	880,6200	871,6400	16.084.429	49.003.694,51
05/12/2019	878,5700	-1,14%	887,3000	889,0500	877,9600	13.105.331	44.760.814,07
04/12/2019	888,6800	0,84%	880,2500	888,6800	878,7100	18.363.413	56.316.577,60
03/12/2019	881,2800	-1,31%	891,9900	894,1000	873,0500	26.111.648	75.026.289,44
02/12/2019	892,9700	-0,95%	899,8200	902,4100	892,9700	19.141.073	54.214.879,67
29/11/2019	901,5800	0,20%	894,9500	901,6900	893,5700	31.043.458	84.878.283,71
28/11/2019	899,7500	0,53%	896,2700	899,9600	890,0100	19.636.829	57.599.418,89
27/11/2019	895,0300	0,36%	893,6100	898,6500	893,6000	25.790.474	67.330.814,57
26/11/2019	891,8600	-0,71%	897,2400	897,3200	891,3300	41.717.126	142.492.969,95
25/11/2019	898,2300	0,78%	892,8900	899,6000	891,4000	28.377.178	70.305.430,74
22/11/2019	891,3000	0,90%	886,6400	891,5500	884,4700	19.685.561	64.250.240,50
21/11/2019	883,3900	-0,78%	890,4700	890,4700	881,9800	20.641.283	58.029.990,85
20/11/2019	890,3700	-0,34%	892,0900	894,7000	886,8700	18.690.703	73.426.314,64
19/11/2019	893,3700	0,57%	890,0700	894,8200	886,8600	23.694.821	73.248.114,37
18/11/2019	888,2900	0,34%	884,8300	896,4400	884,2300	30.728.009	88.162.548,98
15/11/2019	885,2400	-0,52%	889,2700	892,3300	882,5500	24.664.636	70.611.308,99
14/11/2019	889,8400	2,17%	871,9300	891,0000	871,3500	42.189.827	89.088.172,46
13/11/2019	870,9300	0,51%	865,4700	872,0700	861,8200	16.972.393	56.932.937,07
12/11/2019	866,4800	1,23%	854,4500	866,4800	854,4500	22.243.987	57.548.171,71
11/11/2019	855,9200	-1,01%	866,8100	866,8100	853,5300	17.736.380	41.086.933,01
08/11/2019	864,6900	-0,55%	868,1500	870,1700	864,1200	41.998.946	68.279.938,43
07/11/2019	869,4700	1,12%	859,1200	870,2200	859,1200	29.339.112	60.553.959,69
06/11/2019	859,8100	-1,55%	870,7300	872,0600	856,6100	25.888.743	68.970.845,78
05/11/2019	873,3400	-0,67%	877,3600	877,7400	862,0500	27.363.010	91.044.455,67
04/11/2019	879,2500	-0,13%	879,4100	880,6500	876,5000	19.039.227	55.392.361,99
01/11/2019	880,3600	-0,25%	881,8400	882,1000	877,6600	18.669.356	45.112.831,97
31/10/2019	882,5700	0,78%	875,7200	882,5700	871,2900	28.029.867	71.170.035,33
30/10/2019	875,7300	0,27%	872,2500	875,8800	869,5600	26.158.883	62.510.192,92
29/10/2019	873,4000	0,13%	874,4400	876,2400	868,4800	31.056.678	76.197.962,71
25/10/2019	872,3000	-0,19%	871,5000	873,0900	864,2200	17.697.160	39.616.486,48
24/10/2019	873,9800	0,10%	873,4400	876,5900	869,2900	26.920.927	72.791.796,15
23/10/2019	873,1300	-0,04%	872,7400	873,4700	866,7100	23.515.175	70.754.031,20
22/10/2019	873,5000	1,27%	867,2800	874,8200	866,9500	26.959.785	82.102.997,16
18/10/2019	862,5800	0,38%	858,8900	862,6600	855,0100	17.336.224	41.242.430,78
17/10/2019	859,3200	0,11%	856,5300	864,2300	856,1500	28.596.574	72.817.363,58
16/10/2019	858,3700	0,02%	857,9900	861,0300	853,9600	20.208.347	57.314.507,04
15/10/2019	858,1600	0,27%	855,7200	862,8000	853,0100	21.288.413	56.029.157,06
14/10/2019	855,8900	-0,01%	854,9800	856,0400	848,4500	21.421.285	35.551.710,31
11/10/2019	855,9500	1,99%	842,7400	856,1900	841,1800	36.640.409	70.866.038,99
10/10/2019	839,2200	0,90%	831,4800	840,4300	830,0900	25.781.615	53.236.438,61
09/10/2019	831,7200	0,93%	823,9000	836,2200	823,7100	27.194.506	40.846.726,66
08/10/2019	824,0600	-0,66%	828,8500	831,2900	818,9000	45.711.878	64.616.981,50
07/10/2019	829,5200	0,63%	826,7700	830,9400	824,5100	14.140.127	29.696.691,05
04/10/2019	824,2900	0,18%	824,5000	833,1100	818,3900	32.676.945	60.649.629,46
03/10/2019	822,8000	-1,53%	830,8700	837,2700	822,1200	38.531.372	82.017.396,74
02/10/2019	835,5500	-3,01%	856,5800	856,5800	834,4500	44.335.649	93.320.654,06
01/10/2019	861,5000	-0,80%	865,3000	866,7600	861,0100	30.165.089	55.427.039,79
30/9/2019	868,4200	-0,22%	868,7900	872,3000	862,7100	33.040.563	72.564.071,97
27/9/2019	870,3500	0,48%	865,4700	871,7000	865,0200	26.320.045	63.403.632,68
26/9/2019	866,1800	0,47%	863,2200	868,3300	862,6000	17.579.161	43.804.313,84
25/9/2019	862,0900	-0,68%	866,3000	866,3000	851,2000	27.072.414	60.673.837,76
24/9/2019	868,0100	0,63%	863,5000	868,1600	861,8300	34.927.551	61.190.708,89
23/9/2019	862,5900	-1,55%	874,3500	874,3500	860,9800	24.830.150	52.823.088,56
20/9/2019	876,1700	0,26%	872,1100	876,2100	866,7000	51.865.322	128.528.982,92
19/9/2019	873,9300	0,15%	870,6300	875,8600	869,1400	29.414.515	70.017.163,66
18/9/2019	872,5800	1,24%	865,6800	875,2200	864,4400	31.520.160	77.109.052,96
17/9/2019	861,9100	-0,69%	867,5200	868,1600	859,5400	19.221.778	44.669.693,71
16/9/2019	867,9400	1,28%	855,9100	868,1800	852,6300	38.740.235	76.210.505,75
13/9/2019	856,9900	0,76%	850,8200	857,3900	848,1200	27.490.477	56.784.533,96
12/9/2019	850,5500	-0,79%	856,6400	858,5300	848,5400	16.599.731	49.296.523,33
11/9/2019	857,3000	0,88%	848,3200	857,5800	844,1400	22.508.667	57.510.358,88
10/9/2019	849,8100	-1,05%	857,0400	857,0400	845,8800	20.467.318	58.149.968,62
09/9/2019	858,8000	-1,22%	870,4200	870,6600	854,8900	18.963.833	41.460.873,58
06/9/2019	869,3800	-0,60%	875,1000	877,1900	869,0000	25.961.693	49.419.828,21
05/9/2019	874,6500	2,36%	860,4000	874,6500	858,9400	23.198.984	60.608.090,60
04/9/2019	854,4800	0,07%	859,1600	864,2100	849,6200	20.392.341	60.002.950,44
03/9/2019	853,8900	-0,77%	857,9600	857,9600	850,9300	17.530.653	44.000.725,43
02/9/2019	860,5100	-0,87%	864,4400	864,4400	855,2000	16.070.558	34.564.800,57
30/8/2019	868,1000	1,12%	860,7800	868,1200	858,8400	38.925.297	89.298.236,96
29/8/2019	858,4600	1,78%	845,5000	858,5000	843,4600	34.340.534	84.898.052,40
28/8/2019	843,4200	1,42%	829,6300	843,4200	825,3000	27.920.261	64.911.427,85
27/8/2019	831,6400	0,32%	829,3300	831,6800	820,8600	34.119.598	92.903.796,94
26/8/2019	828,9500	-0,33%	826,4100	830,7900	814,3000	19.568.849	39.895.860,35
23/8/2019	831,7000	-1,60%	846,6200	848,3900	821,6800	27.854.772	53.400.273,82
22/8/2019	845,2200	1,50%	837,6000	845,2800	831,7100	17.837.008	43.711.283,47
21/8/2019	832,7200	0,36%	831,9200	837,1700	827,3900	16.783.954	40.427.959,03
20/8/2019	829,7400	0,17%	831,2400	833,1700	822,7500	17.968.468	44.192.743,49
19/8/2019	828,3000	4,58%	798,8400	831,2500	798,8400	27.884.200	61.155.186,47
16/8/2019	792,0600	-0,85%	797,2200	801,8100	791,3400	26.689.233	57.010.949,77
14/8/2019	798,8900	-2,40%	820,9900	826,1800	798,8900	38.093.629	68.645.048,66
13/8/2019	818,5100	-1,52%	825,8100	825,9100	807,0100	58.123.479	95.296.630,47
12/8/2019	831,1600	-1,08%	840,3600	847,1200	822,0300	30.160.316	63.227.891,04
09/8/2019	840,2700	-0,77%	848,1300	852,2100	836,9300	14.772.227	33.137.544,14
08/8/2019	846,8000	1,10%	842,5200	850,3100	831,7400	26.973.209	60.293.387,06
07/8/2019	837,5600	-0,82%	848,4700	859,3300	837,3600	26.607.675	57.436.094,07
06/8/2019	844,4700	-0,79%	850,1900	856,5200	840,5800	34.156.673	67.662.195,17
05/8/2019	851,2000	-3,83%	879,5100	879,7200	850,8900	39.907.998	84.235.587,67
02/8/2019	885,1100	-1,11%	888,9600	890,6500	882,7200	34.036.288	78.416.667,50
01/8/2019	895,0400	-0,54%	897,5500	901,3600	894,8600	24.037.351	53.525.499,32
31/7/2019	899,9300	1,14%	888,2900	901,5700	887,7400	49.492.777	95.899.890,40
30/7/2019	889,8100	-0,58%	894,2600	896,9200	882,1500	34.155.807	74.974.451,60
29/7/2019	895,0400	0,49%	891,2800	895,8600	889,6900	21.689.529	51.303.141,18
26/7/2019	890,7000	0,53%	886,3400	892,1800	883,7200	30.579.228	61.348.991,33
25/7/2019	885,9900	1,33%	877,9400	892,3700	876,4200	29.536.690	73.198.282,37
24/7/2019	874,3400	0,54%	870,4700	879,3300	867,2300	25.362.622	59.219.550,79
23/7/2019	869,6400	0,54%	866,1000	871,3900	858,1400	28.970.387	60.214.280,49
22/7/2019	864,9900	-0,32%	870,1400	878,0100	864,1700	20.458.666	52.926.630,21
19/7/2019	867,8100	-0,32%	872,9300	876,7400	863,8500	27.094.596	67.890.075,09
18/7/2019	870,5800	0,30%	866,8000	877,0800	866,8000	30.584.738	65.256.900,60
17/7/2019	868,0100	1,41%	854,6900	868,6000	853,9200	30.362.076	81.977.485,17
16/7/2019	855,9100	0,54%	850,4500	858,4900	847,6000	25.775.203	57.286.489,75
15/7/2019	851,2800	-0,82%	858,2500	863,1300	840,4200	20.718.299	52.661.441,44
12/7/2019	858,3500	-0,58%	862,5800	865,1900	846,6500	30.985.980	67.533.238,84
11/7/2019	863,3300	0,20%	862,4600	876,0200	857,2900	27.275.026	59.765.704,85
10/7/2019	861,5700	2,50%	838,3700	864,1600	838,3200	32.635.018	66.341.324,83
09/7/2019	840,5800	-4,28%	873,9400	875,4900	839,1400	47.673.645	100.683.728,91
08/7/2019	878,1700	-1,84%	900,3100	900,3100	877,3500	38.721.857	90.268.600,55
05/7/2019	894,6600	0,19%	895,5500	896,5000	887,5400	35.583.559	95.269.237,02
04/7/2019	892,9400	0,18%	890,7200	893,0000	881,1100	39.070.790	76.921.963,04
03/7/2019	891,3100	1,93%	876,6100	891,3100	875,0800	40.275.603	105.276.528,04
02/7/2019	874,4700	0,01%	877,7700	877,7700	869,5700	29.725.695	62.992.909,77
01/7/2019	874,3800	0,68%	871,2200	876,2400	866,8600	30.062.342	57.468.857,32
28/6/2019	868,4800	1,09%	863,3000	868,5200	856,6200	57.791.920	122.497.395,82
27/6/2019	859,1200	0,80%	854,4000	859,1200	850,8700	40.819.491	105.847.467,37
26/6/2019	852,2700	0,66%	843,7300	852,2700	837,0300	25.049.473	65.740.260,83
25/6/2019	846,6600	-0,32%	848,2700	855,1100	841,5100	26.763.839	61.601.266,61
24/6/2019	849,3500	1,27%	841,4900	849,6900	840,8400	20.776.796	51.721.238,27
21/6/2019	838,7200	0,23%	829,6900	838,7900	824,6800	39.150.617	104.439.151,77
20/6/2019	836,7800	-0,86%	845,7100	848,0900	833,1900	46.301.506	83.578.976,70
19/6/2019	844,0000	-1,09%	854,3700	856,1900	841,1800	37.860.717	76.850.475,92
18/6/2019	853,3200	0,70%	846,9400	853,9600	835,1500	35.978.943	86.768.535,39
14/6/2019	847,3600	-0,35%	849,0000	852,6200	842,6100	27.658.591	55.818.915,15
13/6/2019	850,3700	0,79%	844,9700	854,1300	840,3300	39.260.694	93.898.756,03
12/6/2019	843,7300	-0,26%	842,4200	847,6800	838,7100	34.022.074	70.689.586,84
11/6/2019	845,9500	0,38%	845,2100	850,0900	838,1700	43.688.321	100.424.353,41
10/6/2019	842,7600	3,28%	817,6900	846,6600	817,6900	52.610.505	106.284.482,73
07/6/2019	815,9700	-0,12%	817,0200	820,9600	811,1000	22.191.224	47.594.559,68
06/6/2019	816,9500	-0,54%	820,9300	829,2200	813,5200	30.355.563	58.093.852,33
05/6/2019	821,4000	0,99%	816,6300	822,6800	808,9300	28.176.009	58.175.291,30
04/6/2019	813,3300	-2,81%	836,4100	837,1500	811,1300	51.835.602	111.908.141,73
03/6/2019	836,8400	0,79%	828,5200	837,8800	823,8500	64.145.446	136.574.020,88
31/5/2019	830,2400	1,46%	813,6200	830,4100	807,0000	76.567.429	149.483.789,98
30/5/2019	818,3300	3,19%	795,5000	819,7400	795,5000	69.356.026	129.187.042,05
29/5/2019	793,0600	-0,20%	790,8600	793,1200	785,1700	46.054.125	91.438.439,83
28/5/2019	794,6300	2,32%	780,0100	796,5300	773,6400	188.359.160	354.402.211,56
27/5/2019	776,6000	6,09%	733,7200	780,4400	733,7200	94.981.836	171.718.443,97
24/5/2019	732,0200	0,89%	727,1800	732,2600	726,0700	33.224.701	53.053.271,33
23/5/2019	725,5600	-0,81%	730,2300	731,3600	720,3000	43.998.593	59.151.147,52
22/5/2019	731,4900	-0,23%	734,1900	743,9000	731,4900	240.801.991	225.286.062,19
21/5/2019	733,1800	2,23%	720,6500	733,3300	720,6500	84.546.967	99.637.848,29
20/5/2019	717,2100	-1,66%	729,1500	731,3800	717,0200	26.483.207	49.691.076,68
17/5/2019	729,3100	0,39%	727,4300	733,4000	726,2400	21.207.644	44.680.961,62
16/5/2019	726,5100	0,50%	724,3500	733,5800	721,9300	31.061.533	65.228.736,21
15/5/2019	722,8800	-1,25%	734,1400	740,5500	721,9100	31.411.407	59.400.578,04
14/5/2019	732,0600	1,02%	725,2000	735,4900	724,4400	45.411.849	84.280.502,27
13/5/2019	724,6500	-1,54%	734,8300	737,8600	724,5300	22.755.890	45.307.968,22
10/5/2019	736,0100	1,01%	729,8100	743,2500	729,8100	25.943.081	49.879.539,20
09/5/2019	728,6200	-1,94%	741,7400	741,7400	723,3500	29.168.216	52.626.415,53
08/5/2019	743,0100	-2,10%	757,0500	757,6400	743,0100	33.236.505	61.609.267,63
07/5/2019	758,9700	0,63%	756,0800	765,8500	755,8700	17.441.402	41.511.830,03
06/5/2019	754,2000	-2,60%	768,6100	768,6100	753,2100	18.739.165	43.185.057,70
03/5/2019	774,3700	-0,10%	775,5100	776,3700	772,7500	16.878.189	42.155.075,76
02/5/2019	775,1600	0,25%	774,5800	777,4100	772,0500	21.314.053	44.337.915,35
30/4/2019	773,2400	0,06%	772,8500	776,1600	767,3200	30.293.548	69.752.078,60
25/4/2019	772,7400	0,01%	771,6700	776,1300	769,7800	16.221.730	31.930.278,40
24/4/2019	772,6600	-0,48%	775,1300	776,0000	758,2400	32.911.457	63.158.725,77
23/4/2019	776,4000	-0,26%	779,6000	785,3100	776,2200	23.718.134	49.737.706,27
18/4/2019	778,4200	0,64%	771,9800	778,4200	768,8900	22.637.991	56.920.228,35
17/4/2019	773,4400	-0,30%	775,2700	778,2300	771,8200	23.651.898	57.570.178,68
16/4/2019	775,7800	0,29%	773,6600	776,5300	763,6200	41.031.528	71.325.855,85
15/4/2019	773,5100	1,02%	768,6800	775,1000	767,0100	44.535.980	71.386.626,70
12/4/2019	765,6700	0,20%	766,3100	768,1200	761,5400	25.719.505	54.048.494,23
11/4/2019	764,1300	1,14%	756,0200	767,0800	755,9400	34.852.700	81.081.044,19
10/4/2019	755,5300	0,31%	754,1200	755,5300	747,4900	26.840.390	59.097.852,07
09/4/2019	753,1600	-0,06%	754,5400	758,9300	750,9200	33.709.185	72.850.230,03
08/4/2019	753,5800	-0,11%	757,0200	757,0200	747,2300	24.999.430	44.064.855,15
05/4/2019	754,4200	1,26%	743,9800	757,5600	743,9800	33.595.975	64.746.272,91
04/4/2019	745,0000	-0,59%	747,7200	748,5300	742,4300	19.195.303	40.078.445,35
03/4/2019	749,4000	0,80%	745,0000	751,0800	742,8800	27.806.657	57.701.572,54
02/4/2019	743,4600	0,33%	743,1300	747,7600	739,6500	25.124.041	64.305.370,50
01/4/2019	741,0100	2,72%	722,5500	744,7100	722,5500	42.462.926	75.406.898,66
29/3/2019	721,3700	1,08%	713,3200	722,9400	710,4100	31.304.800	69.349.710,00
28/3/2019	713,6600	-0,01%	714,7300	716,2600	708,6300	17.881.853	44.642.567,67
27/3/2019	713,7300	0,21%	713,4800	718,8100	712,5300	21.089.307	41.619.886,34
26/3/2019	712,2500	0,57%	706,9000	717,2800	705,9300	24.679.247	55.234.150,96
22/3/2019	708,2400	-1,35%	720,6500	723,0000	707,3300	18.764.146	46.216.395,17
21/3/2019	717,9000	0,34%	717,0500	722,8700	714,3300	46.648.254	60.509.163,92
20/3/2019	715,4700	0,14%	713,6300	718,5000	710,0000	21.267.153	41.793.036,16
19/3/2019	714,4400	-1,51%	726,0700	727,1600	714,3800	18.654.004	40.629.587,50
18/3/2019	725,4100	0,46%	722,4000	730,8100	722,4000	18.486.948	36.641.796,03
15/3/2019	722,1200	0,31%	721,1800	727,2700	718,6000	40.500.352	80.983.003,39
14/3/2019	719,9000	1,37%	711,1800	723,5200	709,1700	35.184.125	65.526.735,22
13/3/2019	710,1900	0,89%	704,1000	710,1900	702,9900	30.188.551	60.697.808,26
12/3/2019	703,9100	1,06%	697,4000	704,4900	697,2500	29.828.362	58.296.975,52
08/3/2019	696,5600	-1,12%	704,0300	704,0300	689,1600	23.638.814	39.896.735,94
07/3/2019	704,4300	-0,39%	708,0900	715,4700	700,6700	37.766.738	54.240.828,34
06/3/2019	707,1700	1,19%	699,8600	708,4400	697,9500	28.245.320	43.932.318,16
05/3/2019	698,8300	-0,76%	703,9900	707,4600	696,5700	27.691.138	40.584.084,87
04/3/2019	704,2100	-1,18%	714,9600	723,3700	701,9700	31.595.999	43.436.135,26
01/3/2019	712,6100	0,72%	710,2000	719,1500	705,2000	75.578.316	108.524.337,17
28/2/2019	707,5100	1,76%	694,3900	712,2300	693,1100	73.986.754	118.937.605,48
27/2/2019	695,2400	0,35%	692,1100	695,9800	688,7400	20.111.460	44.523.979,64
26/2/2019	692,8400	0,88%	687,0000	692,8400	685,4800	30.285.178	50.805.059,77
25/2/2019	686,7700	1,46%	677,9100	690,8200	677,9100	67.182.540	83.090.870,77
22/2/2019	676,8700	-0,04%	677,5700	679,0700	672,8300	22.570.558	39.829.347,30
21/2/2019	677,1700	0,84%	671,8000	679,6000	671,5900	44.482.350	59.323.767,11
20/2/2019	671,5000	0,68%	666,2500	672,2800	663,1000	15.606.838	32.785.996,12
19/2/2019	666,9600	-0,07%	669,1900	675,0600	666,8300	29.622.068	35.361.510,76
18/2/2019	667,4600	1,89%	656,2400	667,8700	656,2300	30.791.427	43.558.799,42
15/2/2019	655,1000	0,16%	653,6400	655,9700	652,1800	12.893.549	26.238.704,77
14/2/2019	654,0300	-0,31%	654,9800	659,8800	651,2800	20.484.545	43.984.362,40
13/2/2019	656,0800	0,15%	655,2900	657,8000	652,0800	18.470.903	31.633.927,77
12/2/2019	655,0900	0,08%	655,0600	659,0300	652,1700	18.437.590	28.921.363,10
11/2/2019	654,5700	0,72%	648,1300	657,3600	646,2900	14.051.277	21.993.804,28
08/2/2019	649,8700	0,73%	644,5300	653,1000	642,2200	14.494.668	22.460.066,74
07/2/2019	645,1600	-1,41%	651,5300	654,2000	643,7400	24.702.805	35.176.494,27
06/2/2019	654,3900	0,26%	654,1200	659,2000	653,2700	29.821.392	41.205.963,43
05/2/2019	652,7100	0,85%	647,7800	652,7200	644,2600	25.888.977	33.107.096,52
04/2/2019	647,1900	0,89%	641,7500	647,7200	641,6800	19.812.618	31.160.819,19
01/2/2019	641,4800	1,08%	632,2700	641,5400	632,1500	25.247.211	44.176.763,78
31/1/2019	634,6400	-0,16%	637,6100	640,5700	631,4200	26.076.885	51.540.497,10
30/1/2019	635,6700	0,03%	636,2200	639,3600	634,1500	16.753.434	31.396.878,00
29/1/2019	635,5100	0,76%	629,1700	635,5500	626,7200	17.757.356	31.656.767,48
28/1/2019	630,7000	-0,41%	633,5300	636,5600	629,4200	16.592.214	29.460.244,33
25/1/2019	633,3200	0,15%	633,4400	637,5500	629,7600	20.672.573	28.492.302,47
24/1/2019	632,3400	0,16%	630,7900	632,5800	626,2600	17.753.383	31.312.585,36
23/1/2019	631,3200	0,18%	629,0900	632,4100	626,8600	15.774.003	28.988.229,91
22/1/2019	630,1700	1,76%	618,3900	630,9900	617,1200	28.495.365	60.237.965,48
21/1/2019	619,2700	0,31%	618,1100	620,2800	614,4400	19.052.254	27.628.805,07
18/1/2019	617,3700	0,07%	616,8300	620,2500	609,1700	40.351.293	62.413.293,64
17/1/2019	616,9600	-0,93%	623,4800	624,2600	613,7600	30.968.263	41.177.214,44
16/1/2019	622,7600	0,00%	622,9400	627,0600	618,0100	24.835.683	41.544.424,54
15/1/2019	622,7800	-1,13%	631,2200	632,2200	617,1100	37.374.433	49.873.549,31
14/1/2019	629,8800	-0,92%	632,0300	632,0300	623,6300	16.994.553	23.781.668,61
11/1/2019	635,7000	0,39%	631,5400	635,7000	626,6800	15.466.381	41.552.451,14
10/1/2019	633,2000	-0,79%	635,6600	636,9300	630,8800	26.575.398	47.202.387,99
09/1/2019	638,2200	1,93%	625,5300	638,2200	625,1700	25.110.886	52.406.604,26
08/1/2019	626,1300	0,89%	620,8700	627,3400	620,8700	14.322.470	29.627.928,88
07/1/2019	620,6000	0,80%	616,2000	621,5900	615,9000	10.877.598	23.176.901,59
04/1/2019	615,6900	1,42%	606,3700	615,7300	606,3700	11.540.194	26.126.889,43
03/1/2019	607,0500	0,28%	603,2700	609,0000	600,1200	13.083.352	29.571.546,09
02/1/2019	605,3400	-1,30%	612,0700	612,0700	602,1300	10.677.854	17.508.570,02
31/12/2018	613,3000	1,57%	605,2000	613,3000	600,0300	28.721.972	41.515.042,62
28/12/2018	603,8400	1,01%	600,1300	603,8400	597,0200	16.809.519	26.575.817,36
27/12/2018	597,8300	-1,77%	612,3800	614,8200	597,0900	11.295.063	23.949.532,25
21/12/2018	608,5800	-0,80%	611,3800	613,6800	607,5400	28.914.284	57.184.963,20
20/12/2018	613,5000	-0,89%	615,1600	616,8600	608,0100	55.778.728	50.841.747,38
19/12/2018	618,9800	-1,01%	626,1600	627,1700	617,5300	33.415.117	35.559.748,02
18/12/2018	625,3100	-1,06%	629,8000	633,3700	623,2000	20.290.577	38.714.718,92
17/12/2018	632,0400	-2,05%	644,0800	644,0800	631,1500	12.171.581	30.663.147,03
14/12/2018	645,2400	-0,50%	647,2900	647,2900	638,9200	12.971.257	28.456.183,25
13/12/2018	648,4900	0,36%	647,9500	650,0600	645,5400	25.908.442	51.540.063,42
12/12/2018	646,1600	1,62%	637,1900	648,2600	634,2400	15.647.701	35.071.837,99
11/12/2018	635,8400	-0,37%	639,3000	642,3700	635,8400	13.352.395	44.550.604,32
10/12/2018	638,2000	-1,62%	646,0800	646,0800	635,5000	12.208.626	23.919.234,92
07/12/2018	648,7100	-0,51%	654,5700	660,1500	648,6600	20.094.408	39.704.671,72
06/12/2018	652,0400	-0,74%	652,4600	654,3900	644,3800	17.453.682	37.596.392,15
05/12/2018	656,9200	-0,01%	652,7500	657,8700	646,8300	19.003.602	33.581.157,00
04/12/2018	656,9600	-0,42%	658,4500	663,8900	654,2300	29.322.198	55.563.840,56
03/12/2018	659,7200	4,68%	632,6800	662,5600	632,6800	60.194.976	95.605.667,70
30/11/2018	630,2300	1,95%	618,2100	630,2300	610,7400	260.964.872	254.608.539,08
29/11/2018	618,1600	2,50%	604,9700	620,2800	604,9700	47.921.986	60.615.340,48
28/11/2018	603,1100	-0,19%	603,6900	606,7100	601,7000	30.160.484	35.869.644,57
27/11/2018	604,2600	0,14%	604,5300	609,2800	602,4200	52.422.570	74.570.872,36
26/11/2018	603,4300	0,14%	603,7000	618,9700	600,3500	62.111.496	64.592.012,65
23/11/2018	602,6000	0,65%	598,8700	604,5800	598,6700	10.168.391	15.724.289,47
22/11/2018	598,7300	-0,20%	600,4700	601,0300	596,3500	7.316.996	15.992.228,93
21/11/2018	599,9500	1,16%	595,1600	604,2600	595,1600	17.620.783	29.273.017,72
20/11/2018	593,0500	-3,91%	615,0600	615,2200	592,7000	26.427.406	48.230.131,23
19/11/2018	617,1800	-1,36%	626,3900	626,3900	612,8400	27.771.492	35.463.841,45
16/11/2018	625,6900	-0,78%	631,4600	636,6100	622,3400	28.213.883	36.796.296,15
15/11/2018	630,5900	-0,64%	635,7100	637,8000	629,4500	25.567.691	36.664.238,86
14/11/2018	634,6400	-1,45%	641,9000	641,9100	630,2900	47.431.617	55.940.951,03
13/11/2018	644,0000	1,39%	635,9200	648,3900	635,3700	25.407.029	42.513.230,20
12/11/2018	635,2000	-1,28%	643,6200	643,8400	633,8800	46.049.598	54.754.552,73
09/11/2018	643,4200	0,43%	640,2400	646,0300	638,2600	227.723.273	225.973.206,82
08/11/2018	640,6700	-0,01%	641,6200	649,3800	638,8700	17.416.977	31.320.285,25
07/11/2018	640,7500	1,73%	630,2900	642,0800	630,2900	16.825.451	32.217.619,69
06/11/2018	629,8400	1,78%	618,3000	631,2200	616,4400	13.720.381	31.308.765,18
05/11/2018	618,8400	0,00%	618,5800	621,8900	610,4200	19.705.512	31.835.338,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,4600	25,68 %	0,0940	12.214
ΦΡΙΓΟ	0,2800	19,66 %	0,0460	1.721.045
ΝΤΟΠΛΕΡ	0,8300	19,42 %	0,1350	82.197
ΑΚΡΙΤ	0,5000	11,11 %	0,0500	2.961
ΞΥΛΚ	0,1760	10,00 %	0,0160	2.000
ΕΧ	1,0400	9,47 %	0,0900	5
ΜΙΓ	0,1188	9,19 %	0,0100	8.036.710
ΑΒΑΞ	0,6000	9,09 %	0,0500	491.865
ΣΠΙ	0,5000	8,70 %	0,0400	50
ΙΝΚΑΤ	1,7700	5,04 %	0,0850	76.490

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΙΕΡ	0,6150	-5,38 %	-0,0350	7.455
ΠΡΕΖΤ	4,9200	-3,53 %	-0,1800	270
ΑΣΤΑΚ	7,4500	-2,61 %	-0,2000	412
ΛΑΒΙ	0,2600	-2,26 %	-0,0060	43.626
ΒΙΟΣΚ	0,4430	-2,21 %	-0,0100	37.104
ΛΑΜΨΑ	20,0000	-1,96 %	-0,4000	126
ΑΕΓΕΚ	0,0550	-1,79 %	-0,0010	15.547
ΒΥΤΕ	1,1600	-1,69 %	-0,0200	32.930
ΠΑΣΑΛ	0,1280	-1,54 %	-0,0020	33.670
ΦΟΥΝΤΛ	0,6600	-1,49 %	-0,0100	330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΟΤΕ	13,7700	-0,07 %	-0,0100	12.080.470
ΟΠΑΠ	11,7200	0,17 %	0,0200	10.288.047
ΕΤΕ	3,0450	0,83 %	0,0250	4.674.987
ΜΥΤΙΛ	10,1500	0,79 %	0,0800	3.286.692
ΑΛΦΑ	1,8550	0,00 %	0,0000	2.725.427
ΔΕΗ	4,3280	3,15 %	0,1320	2.588.247
ΠΕΙΡ	3,3300	2,15 %	0,0700	2.290.930
ΕΥΡΩΒ	0,9080	-0,60 %	-0,0055	2.256.646
ΜΠΕΛΑ	19,4600	0,99 %	0,1900	1.691.149
ΛΑΜΔΑ	8,4700	2,05 %	0,1700	1.618.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΜΙΓ	0,1188	9,19 %	8.036.710	921,3χιλ.
ΕΥΡΩΒ	0,9080	-0,60 %	2.480.069	2,26εκ.
ΦΡΙΓΟ	0,2800	19,66 %	1.721.045	455,5χιλ.
ΕΤΕ	3,0450	0,83 %	1.534.698	4,67εκ.
ΑΛΦΑ	1,8550	0,00 %	1.464.693	2,73εκ.
ΟΠΑΠ	11,7200	0,17 %	876.705	10,29εκ.
ΟΤΕ	13,7700	-0,07 %	875.094	12,08εκ.
ΠΕΙΡ	3,3300	2,15 %	691.175	2,29εκ.
ΔΕΗ	4,3280	3,15 %	606.299	2,59εκ.
ΑΒΑΞ	0,6000	9,09 %	491.865	290,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΑΡΤΖ	10,0000	0,00 %	135.085	0,92 %
ΜΙΓ	0,1188	9,19 %	8.036.710	0,86 %
ΝΤΟΠΛΕΡ	0,8300	19,42 %	82.197	0,78 %
ΦΡΙΓΟ	0,2800	19,66 %	1.721.045	0,48 %
ΑΒΑΞ	0,6000	9,09 %	491.865	0,34 %
ΕΚΤΕΡ	1,2850	0,00 %	30.775	0,27 %
ΟΠΑΠ	11,7200	0,17 %	876.705	0,27 %
ΠΡΟΦ	4,0200	1,01 %	31.049	0,26 %
ΔΕΗ	4,3280	3,15 %	606.299	0,26 %
ΙΝΚΑΤ	1,7700	5,04 %	76.490	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,4600	25,68 %	12.214	33,88 %
ΑΚΡΙΤ	0,5000	11,11 %	2.961	29,33 %
ΦΡΙΓΟ	0,2800	19,66 %	1.721.045	17,95 %
ΑΤΕΚ	0,4080	4,62 %	500	17,44 %
ΜΑΘΙΟ	0,6600	4,76 %	2.973	14,29 %
ΠΡΔ	0,1760	1,15 %	5.500	13,22 %
ΝΤΟΠΛΕΡ	0,8300	19,42 %	82.197	11,51 %
ΟΠΤΡΟΝ	3,2400	1,25 %	1.435	10,63 %
ΦΙΕΡ	0,6150	-5,38 %	7.455	10,00 %
ΜΟΝΤΑ	0,6150	0,82 %	14.842	9,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%