Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.012,51

-43,00 (-2,09%)

Άνοιγμα 2.035,04
Υψηλό 2.035,04
Χαμηλό 2.011,85

Όγκος 52.031.874
Τζίρος 245.533.012 €
Πράξεις 60.653

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	,00
25/4/2019	772,7400	0,01%	771,6700	776,1300	769,7800	16.221.730	,00
24/4/2019	772,6600	-0,48%	775,1300	776,0000	758,2400	32.911.457	,00
23/4/2019	776,4000	-0,26%	779,6000	785,3100	776,2200	23.718.134	,00
18/4/2019	778,4200	0,64%	771,9800	778,4200	768,8900	22.637.991	,00
17/4/2019	773,4400	-0,30%	775,2700	778,2300	771,8200	23.651.898	,00
16/4/2019	775,7800	0,29%	773,6600	776,5300	763,6200	41.031.528	,00
15/4/2019	773,5100	1,02%	768,6800	775,1000	767,0100	44.535.980	,00
12/4/2019	765,6700	0,20%	766,3100	768,1200	761,5400	25.719.505	,00
11/4/2019	764,1300	1,14%	756,0200	767,0800	755,9400	34.852.700	,00
10/4/2019	755,5300	0,31%	754,1200	755,5300	747,4900	26.840.390	,00
09/4/2019	753,1600	-0,06%	754,5400	758,9300	750,9200	33.709.185	,00
08/4/2019	753,5800	-0,11%	757,0200	757,0200	747,2300	24.999.430	,00
05/4/2019	754,4200	1,26%	743,9800	757,5600	743,9800	33.595.975	,00
04/4/2019	745,0000	-0,59%	747,7200	748,5300	742,4300	19.195.303	,00
03/4/2019	749,4000	0,80%	745,0000	751,0800	742,8800	27.806.657	,00
02/4/2019	743,4600	0,33%	743,1300	747,7600	739,6500	25.124.041	,00
01/4/2019	741,0100	2,72%	722,5500	744,7100	722,5500	42.462.926	,00
29/3/2019	721,3700	1,08%	713,3200	722,9400	710,4100	31.304.800	,00
28/3/2019	713,6600	-0,01%	714,7300	716,2600	708,6300	17.881.853	,00
27/3/2019	713,7300	0,21%	713,4800	718,8100	712,5300	21.089.307	,00
26/3/2019	712,2500	0,57%	706,9000	717,2800	705,9300	24.679.247	,00
22/3/2019	708,2400	-1,35%	720,6500	723,0000	707,3300	18.764.146	,00
21/3/2019	717,9000	0,34%	717,0500	722,8700	714,3300	46.648.254	,00
20/3/2019	715,4700	0,14%	713,6300	718,5000	710,0000	21.267.153	,00
19/3/2019	714,4400	-1,51%	726,0700	727,1600	714,3800	18.654.004	,00
18/3/2019	725,4100	0,46%	722,4000	730,8100	722,4000	18.486.948	,00
15/3/2019	722,1200	0,31%	721,1800	727,2700	718,6000	40.500.352	,00
14/3/2019	719,9000	1,37%	711,1800	723,5200	709,1700	35.184.125	,00
13/3/2019	710,1900	0,89%	704,1000	710,1900	702,9900	30.188.551	,00
12/3/2019	703,9100	1,06%	697,4000	704,4900	697,2500	29.828.362	,00
08/3/2019	696,5600	-1,12%	704,0300	704,0300	689,1600	23.638.814	,00
07/3/2019	704,4300	-0,39%	708,0900	715,4700	700,6700	37.766.738	,00
06/3/2019	707,1700	1,19%	699,8600	708,4400	697,9500	28.245.320	,00
05/3/2019	698,8300	-0,76%	703,9900	707,4600	696,5700	27.691.138	,00
04/3/2019	704,2100	-1,18%	714,9600	723,3700	701,9700	31.595.999	,00
01/3/2019	712,6100	0,72%	710,2000	719,1500	705,2000	75.578.316	,00
28/2/2019	707,5100	1,76%	694,3900	712,2300	693,1100	73.986.754	,00
27/2/2019	695,2400	0,35%	692,1100	695,9800	688,7400	20.111.460	,00
26/2/2019	692,8400	0,88%	687,0000	692,8400	685,4800	30.285.178	,00
25/2/2019	686,7700	1,46%	677,9100	690,8200	677,9100	67.182.540	,00
22/2/2019	676,8700	-0,04%	677,5700	679,0700	672,8300	22.570.558	,00
21/2/2019	677,1700	0,84%	671,8000	679,6000	671,5900	44.482.350	,00
20/2/2019	671,5000	0,68%	666,2500	672,2800	663,1000	15.606.838	,00
19/2/2019	666,9600	-0,07%	669,1900	675,0600	666,8300	29.622.068	,00
18/2/2019	667,4600	1,89%	656,2400	667,8700	656,2300	30.791.427	,00
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	,00
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	,00
28/12/2018	603,8400	1,01%	600,1300	603,8400	597,0200	16.809.519	,00
27/12/2018	597,8300	-1,77%	612,3800	614,8200	597,0900	11.295.063	,00
21/12/2018	608,5800	-0,80%	611,3800	613,6800	607,5400	28.914.284	,00
20/12/2018	613,5000	-0,89%	615,1600	616,8600	608,0100	55.778.728	,00
19/12/2018	618,9800	-1,01%	626,1600	627,1700	617,5300	33.415.117	,00
18/12/2018	625,3100	-1,06%	629,8000	633,3700	623,2000	20.290.577	,00
17/12/2018	632,0400	-2,05%	644,0800	644,0800	631,1500	12.171.581	,00
14/12/2018	645,2400	-0,50%	647,2900	647,2900	638,9200	12.971.257	,00
13/12/2018	648,4900	0,36%	647,9500	650,0600	645,5400	25.908.442	,00
12/12/2018	646,1600	1,62%	637,1900	648,2600	634,2400	15.647.701	,00
11/12/2018	635,8400	-0,37%	639,3000	642,3700	635,8400	13.352.395	,00
10/12/2018	638,2000	-1,62%	646,0800	646,0800	635,5000	12.208.626	,00
07/12/2018	648,7100	-0,51%	654,5700	660,1500	648,6600	20.094.408	,00
06/12/2018	652,0400	-0,74%	652,4600	654,3900	644,3800	17.453.682	,00
05/12/2018	656,9200	-0,01%	652,7500	657,8700	646,8300	19.003.602	,00
04/12/2018	656,9600	-0,42%	658,4500	663,8900	654,2300	29.322.198	,00
03/12/2018	659,7200	4,68%	632,6800	662,5600	632,6800	60.194.976	,00
30/11/2018	630,2300	1,95%	618,2100	630,2300	610,7400	260.964.872	,00
29/11/2018	618,1600	2,50%	604,9700	620,2800	604,9700	47.921.986	,00
28/11/2018	603,1100	-0,19%	603,6900	606,7100	601,7000	30.160.484	,00
27/11/2018	604,2600	0,14%	604,5300	609,2800	602,4200	52.422.570	,00
26/11/2018	603,4300	0,14%	603,7000	618,9700	600,3500	62.111.496	,00
23/11/2018	602,6000	0,65%	598,8700	604,5800	598,6700	10.168.391	,00
22/11/2018	598,7300	-0,20%	600,4700	601,0300	596,3500	7.316.996	,00
21/11/2018	599,9500	1,16%	595,1600	604,2600	595,1600	17.620.783	,00
20/11/2018	593,0500	-3,91%	615,0600	615,2200	592,7000	26.427.406	,00
19/11/2018	617,1800	-1,36%	626,3900	626,3900	612,8400	27.771.492	,00
16/11/2018	625,6900	-0,78%	631,4600	636,6100	622,3400	28.213.883	,00
15/11/2018	630,5900	-0,64%	635,7100	637,8000	629,4500	25.567.691	,00
14/11/2018	634,6400	-1,45%	641,9000	641,9100	630,2900	47.431.617	,00
13/11/2018	644,0000	1,39%	635,9200	648,3900	635,3700	25.407.029	,00
12/11/2018	635,2000	-1,28%	643,6200	643,8400	633,8800	46.049.598	,00
09/11/2018	643,4200	0,43%	640,2400	646,0300	638,2600	227.723.273	,00
08/11/2018	640,6700	-0,01%	641,6200	649,3800	638,8700	17.416.977	,00
07/11/2018	640,7500	1,73%	630,2900	642,0800	630,2900	16.825.451	,00
06/11/2018	629,8400	1,78%	618,3000	631,2200	616,4400	13.720.381	,00
05/11/2018	618,8400	-0,09%	618,5800	621,8900	610,4200	19.705.512	,00
02/11/2018	619,4000	0,01%	624,1600	625,2100	612,8600	18.889.433	,00
01/11/2018	619,3200	-3,25%	640,8800	640,8800	618,4600	13.664.383	,00
31/10/2018	640,1500	0,55%	637,9800	643,0500	635,3600	29.785.186	,00
30/10/2018	636,6500	-0,53%	640,2900	641,8000	633,3800	12.426.442	,00
29/10/2018	640,0700	1,07%	633,9200	644,5000	633,9200	13.480.225	,00
26/10/2018	633,2700	-0,03%	631,4900	638,1200	628,7000	22.346.636	,00
25/10/2018	633,4600	0,14%	631,2800	640,5600	628,1100	19.629.546	,00
24/10/2018	632,5600	2,11%	622,0400	632,6600	619,7600	24.263.338	,00
23/10/2018	619,4700	-1,14%	622,5100	623,3600	615,2800	12.833.372	,00
22/10/2018	626,6100	0,29%	625,8100	632,1300	625,8100	35.333.692	,00
19/10/2018	624,8100	-1,12%	631,1700	633,8600	621,9000	12.638.894	,00
18/10/2018	631,8800	-0,82%	636,5200	639,1300	631,8800	10.688.565	,00
17/10/2018	637,0800	-1,18%	646,9700	648,8200	631,7400	14.309.155	,00
16/10/2018	644,6600	1,61%	635,3100	645,7400	635,3100	16.571.115	,00
15/10/2018	634,4700	0,98%	628,2400	640,8100	627,4200	14.675.222	,00
12/10/2018	628,3300	0,23%	629,4100	636,9300	628,3300	13.933.423	,00
11/10/2018	626,8600	0,16%	619,9600	630,2600	610,5100	24.836.557	,00
10/10/2018	625,8300	-0,05%	626,8600	643,1500	624,8200	25.675.054	,00
09/10/2018	626,1700	-2,43%	643,1800	649,5000	622,6100	27.626.547	,00
08/10/2018	641,7900	-2,61%	657,2300	657,2300	640,5900	31.767.874	,00
05/10/2018	658,9700	-2,57%	676,6100	679,6800	658,8900	40.857.207	,00
04/10/2018	676,3600	1,43%	669,9800	682,2000	667,3200	67.512.247	,00
03/10/2018	666,8400	-2,10%	682,2800	684,2800	653,1400	74.118.475	,00
02/10/2018	681,1700	-1,47%	688,6600	690,9300	679,6000	14.514.642	,00
01/10/2018	691,3000	-0,06%	690,7300	697,7500	690,7300	13.296.323	,00
28/9/2018	691,6900	-2,29%	707,3900	708,9700	685,6300	34.474.683	,00
27/9/2018	707,9200	0,86%	700,2200	707,9600	699,3000	14.914.102	,00
26/9/2018	701,8900	0,29%	698,6900	703,1300	691,1900	27.535.108	,00
25/9/2018	699,8900	1,44%	692,0600	700,0200	690,8800	16.864.976	,00
24/9/2018	689,9600	-1,26%	694,7500	695,1000	686,9900	15.216.899	,00
21/9/2018	698,7400	2,60%	681,6000	698,7400	679,9000	47.061.048	,00
20/9/2018	681,0300	-1,24%	688,3200	690,8200	680,3600	16.828.114	,00
19/9/2018	689,5900	0,42%	688,5100	698,2700	687,8500	17.299.199	,00
18/9/2018	686,6800	0,58%	682,5000	687,4300	679,2600	19.995.347	,00
17/9/2018	682,7500	0,16%	681,0000	684,7700	678,0200	20.346.161	,00
14/9/2018	681,6900	0,42%	680,3800	685,9600	677,3000	28.496.521	,00
13/9/2018	678,8300	-1,66%	691,1800	695,0200	675,7700	35.485.049	,00
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	0,00%	709,3100	724,0700	709,3100	34.879.144	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,8900	4,09 %	0,0350	11.696
ΒΙΝΤΑ	5,5000	2,80 %	0,1500	783
ΙΝΤΕΤ	1,3200	2,33 %	0,0300	4.464
ΤΡΕΣΤΑΤΕΣ	1,7950	1,99 %	0,0350	240.294
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	0,4000	820
ΠΕΡΦ	7,2800	1,39 %	0,1000	23.158
ΣΠΙ	0,5900	0,68 %	0,0040	2.289
ΡΕΒΟΙΛ	1,6900	0,60 %	0,0100	50.691
EVR	1,9250	0,52 %	0,0100	25.303
ΚΥΡΙΟ	2,0700	0,49 %	0,0100	14.843

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	3,2100	-6,96 %	-0,2400	325.276
ΚΡΙ	18,5200	-6,46 %	-1,2800	17.058
ΔΡΟΜΕ	0,3440	-5,49 %	-0,0200	26.013
ΑΑΑΚ	6,2500	-5,30 %	-0,3500	614
ΤΖΚΑ	1,3200	-4,69 %	-0,0650	1.627
ΧΑΙΔΕ	0,7550	-4,43 %	-0,0350	2.947
ΛΑΝΑΚ	1,5100	-4,43 %	-0,0700	323
ΙΝΤΚΑ	3,3400	-4,30 %	-0,1500	132.508
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	4.413.778
ΜΕΡΚΟ	34,0000	-3,95 %	-1,4000	532

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	-0,0500	62.794.734
ΠΕΙΡ	6,6600	-4,26 %	-0,2960	29.605.321
MTLN	40,7000	-1,64 %	-0,6800	24.454.520
ΕΥΡΩΒ	3,3200	-3,54 %	-0,1220	22.941.122
ΕΤΕ	12,6100	-3,74 %	-0,4900	17.645.927
ΙΝΛΟΤ	1,0700	-0,19 %	-0,0020	13.675.956
ΟΠΑΠ	17,1000	-0,87 %	-0,1500	11.446.843
ΔΕΗ	16,7000	-1,30 %	-0,2200	10.973.659
ΕΛΠΕ	8,0900	-1,34 %	-0,1100	4.929.704
BOCHGR	7,9400	-2,22 %	-0,1800	4.691.783

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	62,79εκ.
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	13,68εκ.
ΕΥΡΩΒ	3,3200	-3,54 %	6.864.104	22,94εκ.
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	29,61εκ.
ΕΤΕ	12,6100	-3,74 %	1.389.624	17,65εκ.
ΛΑΒΙ	0,8130	-1,69 %	995.013	802,7χιλ.
ΟΠΑΠ	17,1000	-0,87 %	668.908	11,45εκ.
ΔΕΗ	16,7000	-1,30 %	656.269	10,97εκ.
CREDIA	1,4180	-2,61 %	637.741	912,8χιλ.
ΕΛΠΕ	8,0900	-1,34 %	602.974	4,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,5200	-1,40 %	17.884.374	0,77 %
ΙΝΛΟΤ	1,0700	-0,19 %	12.984.757	0,70 %
ΛΑΒΙ	0,8130	-1,69 %	995.013	0,59 %
MTLN	40,7000	-1,64 %	595.852	0,42 %
ΠΕΙΡ	6,6600	-4,26 %	4.413.778	0,35 %
ΕΚΤΕΡ	2,8400	-3,40 %	91.504	0,34 %
EIS	1,5660	-2,00 %	47.412	0,31 %
ΙΚΤΙΝ	0,4600	-2,95 %	351.190	0,31 %
ΙΛΥΔΑ	4,9200	-1,60 %	40.148	0,28 %
ΡΕΒΟΙΛ	1,6900	0,60 %	50.691	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,8900	4,09 %	11.696	13,45 %
ΧΑΙΔΕ	0,7550	-4,43 %	2.947	12,66 %
ΝΑΚΑΣ	3,6800	-0,54 %	2.670	9,19 %
ΔΡΟΜΕ	0,3440	-5,49 %	26.013	9,07 %
ΣΙΔΜΑ	1,7400	-3,87 %	8.831	7,73 %
ΣΕΝΤΡ	0,3390	-1,17 %	13.467	7,58 %
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	820	6,82 %
ΦΡΙΓΟ	0,4670	0,21 %	64.946	6,44 %
ΚΡΙ	18,5200	-6,46 %	17.058	6,16 %
ΒΙΟΣΚ	2,9700	-2,30 %	22.298	5,92 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%