Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.107,43

3,22 (0,15%)

Άνοιγμα 2.101,79
Υψηλό 2.108,49
Χαμηλό 2.095,91

Όγκος 32.656.330
Τζίρος 194.960.544 €
Πράξεις 41.047

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/9/2018	690,2700	-0,26%	693,1800	701,7900	689,1200	19.026.208	,00
11/9/2018	692,0400	-1,84%	704,6100	706,5300	689,6200	14.198.554	,00
10/9/2018	705,0300	2,51%	691,1400	710,3000	691,1400	15.143.664	,00
07/9/2018	687,7900	-0,14%	690,2800	697,6800	687,7300	11.981.401	,00
06/9/2018	688,7700	-1,05%	697,0600	704,2700	684,8200	26.430.747	,00
05/9/2018	696,0900	-1,99%	708,0400	714,4800	696,0900	27.799.341	,00
04/9/2018	710,2400	-2,19%	725,7100	727,6800	708,2700	22.492.191	,00
03/9/2018	726,1300	-0,48%	727,2700	731,1600	718,9600	18.807.895	,00
31/8/2018	729,6200	-1,36%	738,9400	738,9400	728,1500	24.143.439	,00
30/8/2018	739,7000	-0,44%	742,4800	743,4700	737,1800	8.806.144	,00
29/8/2018	742,9600	0,74%	737,0900	743,1300	732,1600	10.206.862	,00
28/8/2018	737,4700	0,16%	735,9700	739,1000	733,8800	20.129.602	,00
27/8/2018	736,2700	1,58%	724,5800	739,0200	724,5800	15.185.531	,00
24/8/2018	724,8500	-0,87%	730,3300	731,5600	724,0400	12.870.766	,00
23/8/2018	731,1900	1,63%	721,5000	731,1900	719,2200	24.953.476	,00
22/8/2018	719,4600	2,02%	705,6700	719,5600	700,2700	35.222.237	,00
21/8/2018	705,2000	-1,04%	714,6200	718,2800	701,1800	36.312.194	,00
20/8/2018	712,6100	0,32%	713,0400	722,0700	712,4300	28.222.173	,00
17/8/2018	710,3500	0,36%	709,3100	724,0700	709,3100	34.879.144	,00
16/8/2018	707,7700	-1,74%	719,9400	724,6100	707,7700	25.025.037	,00
14/8/2018	720,3200	-0,05%	724,2400	731,9700	719,1100	24.658.512	,00
13/8/2018	720,7100	-3,10%	743,0600	744,0900	720,7100	30.267.862	,00
10/8/2018	743,7300	-1,45%	751,9600	753,1700	743,6800	13.656.402	,00
09/8/2018	754,6500	-0,45%	757,1400	759,5100	753,8900	13.743.161	,00
08/8/2018	758,0400	-0,43%	760,9700	761,6500	757,1000	7.424.417	,00
07/8/2018	761,2900	0,22%	759,1900	763,8500	758,2800	10.397.969	,00
06/8/2018	759,6300	-0,27%	761,7600	761,7600	758,2200	5.633.826	,00
03/8/2018	761,6900	0,76%	755,6400	761,8000	755,2700	10.388.641	,00
02/8/2018	755,9300	-0,75%	758,1800	758,1800	752,4700	10.667.954	,00
01/8/2018	761,6600	0,06%	761,1700	763,3800	755,7100	9.996.868	,00
31/7/2018	761,2300	0,40%	757,4200	763,6900	756,6000	37.947.830	,00
30/7/2018	758,1800	0,90%	750,4800	758,3100	747,7700	15.848.149	,00
27/7/2018	751,4300	-0,53%	753,9000	757,8800	748,1600	14.497.020	,00
26/7/2018	755,4100	0,35%	754,2200	757,3300	751,2900	11.621.728	,00
25/7/2018	752,7800	0,33%	749,4900	754,9400	749,4900	12.424.247	,00
24/7/2018	750,2700	-0,16%	750,3400	755,5500	747,2400	11.372.852	,00
23/7/2018	751,5000	-0,38%	756,3000	756,9500	751,2100	7.726.905	,00
20/7/2018	754,3600	-1,60%	766,2500	767,4400	753,4200	19.444.368	,00
19/7/2018	766,6400	-0,92%	772,5400	772,5400	766,6400	7.018.409	,00
18/7/2018	773,7800	1,10%	765,1500	773,7800	765,1500	18.984.241	,00
17/7/2018	765,3500	-0,05%	765,2200	767,2000	762,9800	10.725.368	,00
16/7/2018	765,7100	0,50%	762,2700	766,7100	762,1200	16.395.451	,00
13/7/2018	761,9100	1,26%	754,3700	763,5400	754,1700	23.619.088	,00
12/7/2018	752,4000	0,76%	750,4000	757,5000	748,2400	34.470.056	,00
11/7/2018	746,7000	-1,14%	754,1400	755,2900	746,7000	31.718.865	,00
10/7/2018	755,3300	0,74%	749,1000	758,0600	748,8700	17.353.620	,00
09/7/2018	749,7500	0,36%	749,0000	754,1300	749,0000	9.947.128	,00
06/7/2018	747,0400	-0,20%	747,8400	753,2200	744,8500	25.496.962	,00
05/7/2018	748,5700	0,56%	746,7800	748,6700	743,7100	12.530.652	,00
04/7/2018	744,4100	-0,20%	747,7500	751,1300	741,6100	12.409.261	,00
03/7/2018	745,9100	-0,31%	749,1100	752,3200	745,2600	11.044.191	,00
02/7/2018	748,2100	-1,24%	753,8000	755,8900	748,2100	22.760.893	,00
29/6/2018	757,5700	1,28%	751,0600	757,7700	745,9800	45.691.729	,00
28/6/2018	748,0300	-2,59%	763,4000	764,1900	744,3700	53.442.363	,00
27/6/2018	767,9100	-0,13%	767,3500	773,7200	765,1100	26.522.026	,00
26/6/2018	768,8900	-1,05%	778,3000	779,9900	768,8900	26.777.746	,00
25/6/2018	777,0800	0,77%	771,0900	780,9800	769,6800	27.393.210	,00
22/6/2018	771,1800	-0,22%	779,8800	792,3700	771,1500	56.096.764	,00
21/6/2018	772,8900	0,91%	767,1700	779,8900	759,1500	36.052.831	,00
20/6/2018	765,8900	-0,03%	770,5500	774,7800	765,6300	27.240.624	,00
19/6/2018	766,1300	-0,62%	767,6800	773,0800	763,6000	22.048.056	,00
18/6/2018	770,9100	0,98%	764,1000	776,3500	761,7900	24.221.603	,00
15/6/2018	763,4500	-1,96%	778,3000	781,0600	763,4400	53.111.288	,00
14/6/2018	778,7100	1,17%	767,7200	779,6600	767,0200	47.116.569	,00
13/6/2018	769,6800	0,95%	761,6000	772,5200	756,9000	34.380.923	,00
12/6/2018	762,4300	0,46%	761,3300	769,1100	758,4000	23.996.132	,00
11/6/2018	758,9600	-1,82%	764,4300	771,3000	758,9600	27.324.356	,00
08/6/2018	773,0600	-0,71%	776,1900	776,1900	765,1000	37.944.274	,00
07/6/2018	778,6200	-0,31%	781,9600	786,6900	778,6200	18.037.079	,00
06/6/2018	781,0500	-1,05%	786,8000	787,7900	778,8500	18.277.234	,00
05/6/2018	789,3200	1,38%	775,1000	790,0900	775,1000	22.461.213	,00
04/6/2018	778,5700	0,23%	777,5400	781,4600	774,1300	20.896.429	,00
01/6/2018	776,7700	2,77%	757,0500	776,8100	757,0500	36.375.019	,00
31/5/2018	755,8500	0,88%	750,6100	761,4500	750,6100	98.035.606	,00
30/5/2018	749,2800	1,52%	742,6400	757,3500	742,6400	58.263.341	,00
29/5/2018	738,0800	-2,32%	753,3200	753,3200	735,6600	54.748.547	,00
25/5/2018	755,6300	-1,98%	774,5900	776,9500	754,7800	49.144.807	,00
24/5/2018	770,8900	-1,79%	787,1600	794,0500	770,8900	35.853.547	,00
23/5/2018	784,9300	-1,59%	795,3300	795,8300	784,9300	26.342.735	,00
22/5/2018	797,6500	1,68%	785,3300	802,0000	784,9400	58.335.420	,00
21/5/2018	784,4600	0,21%	786,9100	789,1000	779,7600	30.038.371	,00
18/5/2018	782,8000	-0,43%	785,6300	796,5600	782,8000	35.215.220	,00
17/5/2018	786,2000	-0,22%	786,6700	795,5100	786,0500	39.080.918	,00
16/5/2018	787,9000	-1,43%	799,3300	803,2400	786,5400	63.397.846	,00
15/5/2018	799,3700	-2,04%	815,2900	815,3900	798,3700	57.386.188	,00
14/5/2018	815,9900	-0,78%	821,3200	821,4700	808,6000	22.484.383	,00
11/5/2018	822,3700	0,58%	818,9100	823,5400	818,2700	33.981.851	,00
10/5/2018	817,6600	-0,12%	821,7800	824,8800	815,5100	32.198.561	,00
09/5/2018	818,6700	0,09%	820,3200	827,7900	818,4900	43.970.432	,00
08/5/2018	817,9200	0,89%	813,8000	818,6300	786,8100	77.453.623	,00
07/5/2018	810,7200	-1,60%	825,6700	826,2500	805,5300	45.944.482	,00
04/5/2018	823,8900	-1,84%	842,5200	842,5200	820,9000	55.231.717	,00
03/5/2018	839,3400	-2,18%	854,4700	854,8700	839,3400	43.075.852	,00
02/5/2018	858,0600	-0,02%	859,2800	863,4800	855,3400	46.503.595	,00
30/4/2018	858,2200	1,06%	851,6100	859,6000	850,0000	77.570.271	,00
27/4/2018	849,2600	1,61%	837,2900	849,3100	837,2900	74.693.293	,00
26/4/2018	835,8000	1,20%	827,8500	841,2000	827,8500	37.576.891	,00
25/4/2018	825,9300	-1,39%	833,2600	834,4600	821,9600	39.873.632	,00
24/4/2018	837,5300	-0,13%	841,9000	842,9700	833,2000	32.939.691	,00
23/4/2018	838,6300	-0,72%	844,5800	849,7500	837,8200	28.881.058	,00
20/4/2018	844,7000	-0,47%	845,8300	847,3200	835,5300	30.748.780	,00
19/4/2018	848,7100	0,76%	840,0600	850,0200	839,3200	105.106.052	,00
18/4/2018	842,3400	0,65%	839,0100	842,4000	832,4300	48.718.201	,00
17/4/2018	836,9400	1,96%	823,4500	838,5500	823,2300	70.537.675	,00
16/4/2018	820,8800	1,23%	812,1800	826,9800	809,2600	125.924.405	,00
13/4/2018	810,9300	0,60%	807,4100	813,8500	806,4200	49.952.275	,00
12/4/2018	806,0800	0,85%	796,8100	806,0800	795,7600	53.049.656	,00
11/4/2018	799,3100	-1,39%	808,8700	812,4200	796,1300	29.563.455	,00
10/4/2018	810,5400	1,17%	805,8700	814,5700	805,3000	100.895.906	,00
05/4/2018	801,1400	2,56%	785,9000	801,1800	785,9000	44.361.899	,00
04/4/2018	781,1400	0,22%	779,5600	788,5700	779,5600	31.340.927	,00
03/4/2018	779,4500	-0,13%	776,5000	779,9700	767,1700	41.062.374	,00
29/3/2018	780,5000	-1,30%	791,8000	796,0000	779,9600	76.588.671	,00
28/3/2018	790,8000	-0,47%	792,0900	792,1700	782,7900	43.994.967	,00
27/3/2018	794,5600	0,57%	796,8100	800,8400	794,3000	59.471.486	,00
26/3/2018	790,0500	0,55%	786,9000	791,9300	785,4700	25.729.463	,00
23/3/2018	785,7200	-0,23%	782,6400	791,5000	777,3700	49.201.178	,00
22/3/2018	787,5000	-1,57%	799,8800	804,8300	786,5800	57.478.217	,00
21/3/2018	800,1000	-0,68%	805,4600	810,7400	799,3900	111.327.005	,00
20/3/2018	805,5800	-0,23%	803,0500	811,8900	796,8600	64.110.640	,00
19/3/2018	807,4400	-0,79%	812,3900	813,8200	804,5700	26.040.349	,00
16/3/2018	813,9100	-0,46%	817,6100	818,2200	811,0200	61.251.288	,00
15/3/2018	817,6900	-0,74%	825,3300	825,3300	813,4200	59.472.442	,00
14/3/2018	823,8200	-0,66%	829,3600	830,1500	820,2500	24.122.871	,00
13/3/2018	829,3300	-0,29%	831,6000	834,9700	826,7900	35.336.854	,00
12/3/2018	831,7400	1,24%	824,4900	838,6900	822,8200	39.537.733	,00
09/3/2018	821,5700	1,11%	812,4500	821,5700	811,7900	48.965.545	,00
08/3/2018	812,5300	1,77%	799,8900	812,8000	799,6400	32.187.198	,00
07/3/2018	798,4100	-0,10%	799,1100	806,3700	794,8500	68.339.519	,00
06/3/2018	799,2000	0,59%	800,5600	807,3200	798,1000	43.086.835	,00
05/3/2018	794,5100	-2,29%	813,1600	817,5200	794,1500	39.717.220	,00
02/3/2018	813,0900	-2,16%	828,3000	830,5100	812,1900	44.921.652	,00
01/3/2018	831,0000	-0,56%	831,9400	836,9800	826,6100	36.937.977	,00
28/2/2018	835,6600	-0,25%	834,5900	835,7200	829,7300	48.703.637	,00
27/2/2018	837,7700	0,09%	837,0000	840,0000	828,5100	29.604.451	,00
26/2/2018	837,0400	-0,84%	844,8100	846,5200	836,8200	20.133.989	,00
23/2/2018	844,1200	-0,14%	847,1100	849,9800	838,1200	28.736.128	,00
22/2/2018	845,3400	0,79%	843,4500	847,2000	835,6500	50.649.322	,00
21/2/2018	838,6900	-0,37%	839,5800	839,5800	835,0300	36.833.854	,00
20/2/2018	841,8300	-0,50%	845,0700	848,4900	836,0900	33.780.025	,00
16/2/2018	846,0700	0,38%	847,3100	849,3200	839,1400	28.467.507	,00
15/2/2018	842,9000	2,09%	829,7400	844,7900	829,6800	33.652.619	,00
14/2/2018	825,6400	0,46%	825,3500	829,2300	818,0800	28.964.794	,00
13/2/2018	821,8500	-0,20%	822,9100	829,0600	811,5400	44.029.194	,00
12/2/2018	823,4600	-0,64%	835,2300	844,5800	823,4600	28.638.108	,00
09/2/2018	828,7800	-1,50%	829,1300	835,0400	821,7400	51.290.982	,00
08/2/2018	841,3800	-1,01%	847,7200	856,1900	841,3800	33.503.501	,00
07/2/2018	849,9400	1,33%	844,8900	850,2600	840,7100	45.336.431	,00
06/2/2018	838,8000	-1,74%	842,0600	842,0600	814,9600	80.308.217	,00
05/2/2018	853,6700	-2,48%	868,8500	868,8500	850,1900	48.023.238	,00
02/2/2018	875,3800	-1,25%	884,9000	885,7000	870,5500	44.186.593	,00
01/2/2018	886,4400	0,87%	881,7500	895,6400	877,4200	80.090.040	,00
31/1/2018	878,8300	1,24%	867,0200	879,0100	857,4900	79.895.372	,00
30/1/2018	868,0800	-2,08%	885,2300	886,0200	859,7200	58.344.713	,00
29/1/2018	886,5400	0,97%	878,9500	889,1700	875,0900	56.629.291	,00
26/1/2018	878,0600	0,07%	877,3600	882,8800	874,8900	41.201.248	,00
25/1/2018	877,4700	-0,74%	883,7700	886,1800	875,6700	53.625.571	,00
24/1/2018	883,9800	1,37%	873,1200	883,9900	865,4500	64.295.644	,00
23/1/2018	872,0000	1,62%	861,7700	872,0300	861,5700	58.513.929	,00
22/1/2018	858,1200	1,25%	848,6800	859,3400	844,6400	47.541.118	,00
19/1/2018	847,5600	1,19%	838,5600	850,4400	838,3100	66.913.582	,00
18/1/2018	837,5600	-0,47%	841,5200	843,5600	831,8000	38.461.325	,00
17/1/2018	841,5100	-1,33%	850,7400	851,2300	833,2600	60.087.845	,00
16/1/2018	852,8100	0,60%	848,6400	852,8500	846,3900	37.261.117	,00
15/1/2018	847,7300	-0,40%	851,5300	852,9900	843,9600	25.234.522	,00
12/1/2018	851,1200	0,49%	848,2900	854,2700	841,9300	57.914.086	,00
11/1/2018	846,9800	1,28%	835,0500	846,9800	833,3500	89.295.452	,00
10/1/2018	836,2800	-0,59%	840,2800	845,2300	830,3400	63.452.794	,00
09/1/2018	841,2800	0,50%	836,4800	841,3600	833,5800	33.530.067	,00
08/1/2018	837,1300	0,89%	830,2700	838,1100	823,2100	49.267.290	,00
05/1/2018	829,7200	0,48%	827,8700	833,0600	825,8300	57.346.468	,00
04/1/2018	825,7800	1,03%	820,0200	826,3200	814,8600	68.708.267	,00
03/1/2018	817,3400	-0,14%	819,3300	823,3500	811,8700	39.032.375	,00
02/1/2018	818,5100	2,01%	803,3800	819,7300	802,3700	62.687.083	,00
29/12/2017	802,3700	0,42%	797,8300	805,2200	792,7900	69.264.212	,00
28/12/2017	799,0500	-1,26%	809,4500	809,6400	796,9700	58.508.529	,00
27/12/2017	809,2300	0,64%	805,2500	811,5500	803,7200	126.910.549	,00
22/12/2017	804,0500	1,38%	794,1300	804,0500	792,4300	155.170.240	,00
21/12/2017	793,1200	0,43%	788,9900	794,4700	787,7800	58.481.324	,00
20/12/2017	789,7400	0,73%	783,3200	794,1200	783,3200	61.193.884	,00
19/12/2017	783,9900	0,03%	783,0600	786,3500	776,0300	53.332.403	,00
18/12/2017	783,7600	2,08%	767,5000	785,0600	767,4300	60.642.705	,00
15/12/2017	767,7600	0,02%	766,9100	771,3100	763,3000	100.456.493	,00
14/12/2017	767,5700	2,38%	749,8000	769,3600	749,6400	92.912.345	,00
13/12/2017	749,7600	1,53%	736,4800	750,2300	736,4800	55.611.087	,00
12/12/2017	738,4400	-0,31%	738,4700	742,0500	736,4200	24.869.066	,00
08/12/2017	740,7200	1,64%	730,1300	740,8900	729,6400	54.922.818	,00
07/12/2017	728,7600	0,17%	728,3700	731,3400	723,6000	26.766.421	,00
06/12/2017	727,5300	-0,40%	729,1100	736,6900	724,7100	40.438.770	,00
05/12/2017	730,4300	-1,54%	740,6100	742,1400	728,7900	41.319.597	,00
04/12/2017	741,8400	-0,91%	749,6900	758,8000	741,5500	76.518.609	,00
01/12/2017	748,6600	1,14%	741,1200	750,5100	736,9000	92.641.844	,00
30/11/2017	740,2000	0,26%	738,4700	741,6400	728,8500	61.141.049	,00
29/11/2017	738,3100	1,67%	730,1700	742,6400	730,1700	83.638.179	,00
28/11/2017	726,1700	0,25%	722,9600	730,5300	722,9600	32.707.419	,00
27/11/2017	724,3900	0,17%	724,6300	725,7200	718,5700	22.984.614	,00
24/11/2017	723,1800	0,36%	720,9400	729,2500	720,9400	35.474.947	,00
23/11/2017	720,5600	0,06%	719,6400	726,1800	715,2800	20.422.982	,00
22/11/2017	720,1300	-0,21%	722,2300	726,0200	718,9800	49.118.516	,00
21/11/2017	721,6700	1,61%	709,9000	722,7100	707,1400	48.305.985	,00
20/11/2017	710,2700	-0,31%	712,8300	713,6400	704,9900	32.789.957	,00
17/11/2017	712,4600	1,58%	703,1900	714,2300	700,1100	89.429.139	,00
16/11/2017	701,3600	-2,43%	721,7200	724,6700	701,3600	69.064.792	,00
15/11/2017	718,8000	-0,19%	719,2300	727,0800	711,8800	57.656.442	,00
14/11/2017	720,1800	0,38%	718,6900	726,3500	717,4300	32.220.538	,00
13/11/2017	717,4700	-2,27%	731,3800	731,3800	714,1400	50.454.903	,00
10/11/2017	734,1200	-0,95%	743,5000	744,9400	731,3000	35.431.288	,00
09/11/2017	741,1300	-0,11%	741,1200	745,6000	738,4200	46.411.450	,00
08/11/2017	741,9800	-0,86%	750,2100	752,4700	741,6900	53.868.571	,00
07/11/2017	748,4400	-1,77%	764,8600	766,4500	748,4400	50.249.498	,00
06/11/2017	761,9100	-0,22%	763,3100	765,1300	755,2300	22.542.708	,00
03/11/2017	763,5600	0,14%	762,2400	770,3700	761,2100	35.832.907	,00
02/11/2017	762,4900	-0,60%	767,3900	770,1900	761,1500	42.334.650	,00
01/11/2017	767,0700	1,02%	761,4600	771,9200	759,0100	66.939.370	,00
31/10/2017	759,3000	2,12%	746,4200	759,7100	745,7600	44.310.286	56.220.613,54
30/10/2017	743,5700	0,59%	740,3400	746,0900	738,4500	29.861.535	,00
27/10/2017	739,2200	-0,08%	741,8300	747,4500	739,2200	32.116.388	,00
26/10/2017	739,8000	0,35%	737,1500	746,4400	737,0300	30.560.127	,00
25/10/2017	737,2500	0,01%	737,9300	738,4800	732,0000	44.906.109	,00
24/10/2017	737,1900	0,36%	737,1600	739,4500	732,5300	38.861.614	,00
23/10/2017	734,5200	-1,96%	747,9900	747,9900	733,6400	33.349.831	,00
20/10/2017	749,2300	0,37%	747,0800	750,6100	742,7500	23.804.517	,00
19/10/2017	746,4500	-1,46%	757,1600	757,7800	742,2800	45.562.156	,00
18/10/2017	757,4900	-0,57%	762,1500	766,0600	757,1400	36.904.867	,00
17/10/2017	761,8200	-0,51%	766,1100	767,6300	760,7500	39.166.998	,00
16/10/2017	765,7200	0,57%	763,6700	770,1000	763,6700	46.810.460	,00
13/10/2017	761,3500	1,33%	752,5500	764,2700	752,3900	55.355.489	,00
12/10/2017	751,3500	0,37%	748,9300	753,5000	747,2400	34.615.137	,00
11/10/2017	748,6100	-0,85%	755,6000	757,7600	748,3500	41.762.946	,00
10/10/2017	755,0300	0,65%	750,7900	756,5000	750,7900	52.192.308	,00
09/10/2017	750,1700	0,62%	748,1800	753,9300	747,5500	37.011.421	,00
06/10/2017	745,5500	0,10%	745,1700	751,4100	744,1300	51.472.802	,00
05/10/2017	744,8000	-0,79%	751,1000	754,4800	744,8000	41.188.171	,00
04/10/2017	750,7200	-0,23%	756,5800	758,6900	748,9100	27.393.414	,00
03/10/2017	752,4400	0,80%	748,6100	760,3900	747,2700	32.104.820	,00
02/10/2017	746,4800	-1,21%	756,5000	758,2400	740,5700	48.101.798	,00
29/9/2017	755,6100	0,11%	756,2700	761,9500	751,6700	52.487.335	,00
28/9/2017	754,7600	2,46%	738,7100	762,0300	738,7100	122.786.169	,00
27/9/2017	736,6400	-0,50%	743,6200	745,1200	730,7900	156.681.479	,00
26/9/2017	740,3700	-0,29%	740,2900	745,7200	725,0300	259.389.020	,00
25/9/2017	742,4900	-4,06%	770,7300	770,7300	739,1200	97.042.432	,00
22/9/2017	773,9400	1,04%	768,1400	775,9100	763,5100	71.296.415	,00
21/9/2017	765,9900	1,06%	759,5200	776,3400	759,5200	117.573.930	,00
20/9/2017	757,9800	-0,64%	765,5300	765,8800	738,0800	117.590.078	,00
19/9/2017	762,8600	0,27%	758,4600	763,2600	755,0700	65.409.884	,00
18/9/2017	760,7900	-1,99%	779,6000	781,6400	759,6900	95.182.908	,00
15/9/2017	776,2000	-1,87%	787,9700	788,1300	773,8100	134.253.425	,00
14/9/2017	790,9700	-2,35%	812,2700	812,5000	789,5000	68.898.799	,00
13/9/2017	809,9800	-0,09%	810,8300	814,9400	809,2200	48.145.924	,00
12/9/2017	810,7500	0,58%	806,4700	811,7600	806,4700	40.925.077	,00
11/9/2017	806,0600	0,42%	803,5200	809,7500	800,3000	38.880.659	,00
08/9/2017	802,7200	-1,03%	811,8000	814,6400	802,4500	38.492.679	,00
07/9/2017	811,0400	-0,08%	814,5800	817,8200	811,0200	56.541.912	,00
06/9/2017	811,7000	-0,14%	811,8000	816,7400	805,7400	36.409.536	,00
05/9/2017	812,8500	0,49%	809,1800	814,0400	805,2700	30.980.292	,00
04/9/2017	808,8800	-1,19%	817,5400	817,5400	808,6300	39.473.636	,00
01/9/2017	818,6600	-0,83%	822,6700	826,6800	817,8500	24.470.658	,00
31/8/2017	825,4800	0,22%	824,0400	826,3000	818,8600	34.970.131	,00
30/8/2017	823,6500	0,12%	827,5300	829,8800	822,4800	28.231.774	,00
29/8/2017	822,6700	-1,88%	835,1900	835,5500	820,0100	37.147.286	,00
28/8/2017	838,4700	0,38%	834,1300	838,7500	832,5000	15.881.138	,00
25/8/2017	835,3000	-0,03%	835,5900	835,6600	830,6400	15.790.994	,00
24/8/2017	835,5500	0,77%	828,6700	835,6100	827,6900	15.481.862	,00
23/8/2017	829,1600	-0,43%	833,5400	835,7500	827,9600	16.432.650	,00
22/8/2017	832,7800	0,76%	827,7700	833,1900	825,8000	22.744.668	,00
21/8/2017	826,4600	0,20%	832,3000	833,2100	826,4100	24.315.038	,00
18/8/2017	824,8500	-0,87%	829,8000	829,8000	822,9300	29.713.216	,00
17/8/2017	832,0600	-1,23%	844,1500	844,2300	829,9700	35.699.411	,00
16/8/2017	842,4100	1,77%	831,5100	843,6900	830,6800	42.227.163	,00
14/8/2017	827,7700	0,51%	824,3100	828,9400	824,3100	21.894.858	,00
11/8/2017	823,5500	-1,23%	832,8600	833,3200	823,5500	41.064.038	,00
10/8/2017	833,7800	0,02%	833,4600	839,5900	832,6500	26.520.614	,00
09/8/2017	833,6100	0,38%	829,9500	833,6600	825,9600	19.909.599	,00
08/8/2017	830,4400	0,31%	827,3600	832,7800	827,3600	44.108.347	,00
07/8/2017	827,8600	-0,20%	830,6800	832,7000	827,1400	25.696.696	,00
04/8/2017	829,5000	0,45%	824,5700	830,6000	823,8700	21.491.524	,00
03/8/2017	825,8000	-0,03%	827,8000	828,9600	822,1200	29.916.305	,00
02/8/2017	826,0200	1,01%	820,7200	826,2100	819,0600	31.817.244	,00
01/8/2017	817,7400	0,68%	812,6000	822,3600	812,6000	49.916.664	,00
31/7/2017	812,2100	-0,95%	820,0500	820,0500	809,3800	46.615.409	54.620.516,24
28/7/2017	820,0200	0,17%	817,8600	825,0800	817,6100	66.253.262	,00
27/7/2017	818,6300	-1,39%	829,5700	833,9900	818,5000	81.804.659	,00
26/7/2017	830,2100	-1,52%	842,5600	844,4000	827,5300	77.266.851	,00
25/7/2017	843,0500	-0,71%	850,3600	850,3600	840,2200	84.640.102	,00
24/7/2017	849,0700	0,37%	846,1300	849,6000	842,6000	184.967.327	,00
21/7/2017	845,9700	-1,00%	851,8800	852,4200	843,9000	71.579.843	,00
20/7/2017	854,5400	0,12%	856,0500	859,0000	850,0700	52.521.752	,00
19/7/2017	853,5400	0,64%	849,1200	854,4700	846,3300	52.066.192	,00
18/7/2017	848,0700	-1,17%	856,0100	856,9800	846,1700	69.933.761	,00
17/7/2017	858,0800	0,19%	858,9600	859,7800	853,8700	62.542.083	,00
14/7/2017	856,4700	0,34%	855,5300	857,7500	852,6000	79.112.851	,00
13/7/2017	853,5400	1,22%	845,3600	854,1400	844,5900	110.448.272	,00
12/7/2017	843,2200	-0,13%	845,0700	850,8800	842,1500	142.300.407	,00
11/7/2017	844,3300	0,06%	846,7600	850,9600	838,8500	123.193.492	,00
10/7/2017	843,8300	0,76%	839,8400	845,0600	837,5500	50.525.692	,00
07/7/2017	837,4300	-0,69%	842,0300	844,6600	835,9300	59.380.790	,00
06/7/2017	843,2500	0,23%	842,4100	846,4400	839,9800	106.265.403	,00
05/7/2017	841,3400	1,87%	824,5600	841,6900	824,5600	77.734.806	,00
04/7/2017	825,8900	-0,21%	827,6000	829,8800	825,7200	68.594.819	,00
03/7/2017	827,6500	0,00%	823,9500	829,5600	823,5700	67.782.818	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%