Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.019,26

-13,97 (-0,69%)

Άνοιγμα 2.033,22
Υψηλό 2.036,52
Χαμηλό 2.009,36

Όγκος 44.567.138
Τζίρος 263.821.135 €
Πράξεις 54.833

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/3/2017	670,4200	0,28%	670,0500	674,9700	670,0500	60.490.182	,00
29/3/2017	668,5500	0,61%	664,5900	672,9300	663,1100	111.944.362	,00
28/3/2017	664,5200	2,78%	650,0900	664,5500	650,0900	82.203.360	,00
27/3/2017	646,5700	1,72%	637,4900	651,3700	637,4900	48.527.122	,00
24/3/2017	635,6600	-0,71%	635,5400	638,4200	630,5800	56.170.333	,00
23/3/2017	640,2000	-0,07%	641,4100	646,6200	638,0600	65.953.154	,00
22/3/2017	640,6500	0,04%	635,4600	640,6700	629,7300	66.909.570	,00
21/3/2017	640,4200	-0,57%	643,6500	647,5900	640,1300	88.842.352	,00
20/3/2017	644,1200	-0,10%	643,3300	646,8200	636,9300	74.182.300	,00
17/3/2017	644,7700	1,36%	638,0200	647,4600	636,3000	68.402.817	,00
16/3/2017	636,1300	0,50%	637,6400	641,0900	634,1900	62.725.051	,00
15/3/2017	632,9700	-0,93%	637,9400	639,7700	632,3700	55.106.844	,00
14/3/2017	638,9200	-1,89%	651,1600	651,1600	638,8200	53.042.439	,00
13/3/2017	651,2500	0,41%	648,5800	652,0000	647,9700	24.941.343	,00
10/3/2017	648,5900	-0,04%	647,4800	652,6300	644,9600	37.402.084	,00
09/3/2017	648,8500	-0,07%	650,8500	654,6100	647,6800	38.387.465	,00
08/3/2017	649,3100	0,96%	646,2300	655,9200	646,2300	60.494.829	,00
07/3/2017	643,1600	-0,05%	642,5400	646,2300	640,5700	31.439.195	,00
06/3/2017	643,5000	-0,96%	648,1400	648,4100	640,2300	50.878.374	,00
03/3/2017	649,7300	-0,96%	653,3100	654,0300	649,1500	30.094.469	,00
02/3/2017	656,0400	-0,02%	654,9100	657,6000	653,0800	38.407.020	,00
01/3/2017	656,1700	1,59%	649,1400	658,8100	648,8800	102.602.851	,00
28/2/2017	645,8800	0,08%	644,9800	647,7200	643,0700	41.259.366	,00
24/2/2017	645,3700	-0,64%	647,6200	648,5800	642,8900	30.986.377	,00
23/2/2017	649,5200	0,37%	645,6500	649,6300	643,1100	54.816.245	,00
22/2/2017	647,1400	-1,23%	657,2900	657,4600	645,9100	56.160.576	,00
21/2/2017	655,2000	1,43%	650,5900	660,5600	650,5900	110.052.269	,00
20/2/2017	645,9500	1,01%	644,5100	647,5800	639,4900	96.682.100	,00
17/2/2017	639,4600	1,60%	630,9700	640,4200	627,2900	62.839.674	,00
16/2/2017	629,3600	0,49%	626,1000	630,0300	622,2900	33.437.152	,00
15/2/2017	626,2900	-1,11%	628,9000	630,1900	620,3000	63.068.623	,00
14/2/2017	633,3200	0,66%	628,7600	635,9100	622,1800	76.593.268	,00
13/2/2017	629,1400	0,86%	621,1900	632,1100	619,4300	48.471.977	,00
10/2/2017	623,7900	2,46%	611,7100	627,7800	611,7100	114.589.833	,00
09/2/2017	608,7900	-0,34%	610,4000	613,8200	602,4300	74.568.882	,00
08/2/2017	610,8600	-2,01%	623,1900	623,8100	603,8800	149.226.924	,00
07/2/2017	623,3700	0,42%	620,1700	628,0900	618,8600	57.678.016	,00
06/2/2017	620,7500	-1,30%	626,4000	626,4000	618,1900	46.905.082	,00
03/2/2017	628,9200	0,94%	625,6900	628,9700	622,8400	46.827.698	,00
02/2/2017	623,0600	0,65%	621,8100	629,1800	620,0500	73.200.825	,00
01/2/2017	619,0500	1,19%	615,9300	621,0200	611,8100	162.302.325	,00
31/1/2017	611,7500	-0,38%	612,7600	616,6300	610,4900	83.693.413	49.083.019,41
30/1/2017	614,0800	-3,53%	631,8300	631,8300	612,5900	108.051.395	58.468.045,93
27/1/2017	636,5400	-3,64%	655,2900	655,4300	633,4700	102.973.307	54.764.311,14
26/1/2017	660,5900	0,21%	663,0500	664,6100	656,2500	74.565.543	44.472.997,20
25/1/2017	659,1900	1,96%	647,7700	664,8900	647,7700	138.197.536	74.397.147,54
24/1/2017	646,5100	1,13%	640,0300	648,9800	640,0300	60.234.286	36.092.719,22
23/1/2017	639,2700	0,02%	639,1500	641,8200	637,4400	31.752.184	21.749.584,77
20/1/2017	639,1600	-0,52%	639,0000	644,2700	638,1300	40.411.062	32.011.819,05
19/1/2017	642,5100	-0,15%	645,2200	647,7400	636,0700	40.883.935	26.072.555,17
18/1/2017	643,4700	0,15%	644,0700	647,3600	643,2800	33.776.463	26.038.488,06
17/1/2017	642,5000	-0,37%	644,7300	648,6100	642,3400	39.782.996	25.045.866,60
16/1/2017	644,9100	-1,04%	648,1900	648,1900	640,0000	39.750.666	,00
13/1/2017	651,7000	-2,03%	661,8100	661,8100	650,0000	75.113.683	,00
12/1/2017	665,2100	0,28%	664,1100	670,2100	661,4300	47.535.068	,00
11/1/2017	663,3700	0,43%	659,9400	663,4500	659,0300	38.825.995	,00
10/1/2017	660,5600	0,19%	659,8600	665,2500	657,7700	55.198.190	,00
09/1/2017	659,3300	-0,15%	659,5800	660,0400	652,0800	38.756.545	,00
05/1/2017	660,3000	0,42%	656,9800	660,3200	649,4100	97.765.233	,00
04/1/2017	657,5400	0,14%	659,0000	659,8200	653,8300	69.118.236	,00
03/1/2017	656,6100	1,55%	648,1400	658,6600	646,6200	78.550.003	,00
02/1/2017	646,6100	0,46%	643,9800	648,7500	643,9000	21.240.583	,00
30/12/2016	643,6400	1,09%	636,1700	643,9400	636,1700	38.463.261	29.995.631,71
29/12/2016	636,6700	0,15%	635,6700	637,4900	631,5600	22.205.085	18.207.192,56
28/12/2016	635,7400	-0,07%	636,0800	641,5100	632,5800	44.631.771	30.176.657,15
27/12/2016	636,1900	0,94%	634,6500	643,4700	634,6500	45.226.125	25.570.859,28
23/12/2016	630,2800	-0,25%	630,5700	632,5400	624,2400	46.639.979	20.181.539,92
22/12/2016	631,8500	-1,12%	635,6700	637,2300	628,3200	53.976.303	41.410.176,42
21/12/2016	638,9900	1,71%	631,9900	642,5400	631,7600	74.628.726	48.741.664,82
20/12/2016	628,2600	0,06%	627,7800	632,2700	621,6500	74.501.283	39.344.344,20
19/12/2016	627,9100	-1,83%	634,9500	634,9500	622,8700	73.175.413	44.286.243,54
16/12/2016	639,6400	4,22%	617,1800	639,6400	616,8900	226.269.324	154.998.760,17
15/12/2016	613,7600	-0,88%	616,4400	617,3600	603,2000	121.403.048	70.925.390,14
14/12/2016	619,1900	-3,21%	639,2200	639,2300	616,1600	94.680.123	62.904.561,61
13/12/2016	639,7100	-0,10%	640,0500	642,1100	634,3500	62.728.702	57.348.772,02
12/12/2016	640,3800	0,05%	638,5400	643,9300	636,6000	56.506.992	36.973.932,01
09/12/2016	640,0900	-1,26%	646,0700	646,0700	633,7300	60.023.010	50.205.894,35
08/12/2016	648,2700	1,28%	643,6800	650,1100	640,8800	157.831.185	93.513.224,08
07/12/2016	640,0700	2,82%	626,0500	645,4200	626,0500	176.973.436	112.280.245,96
06/12/2016	622,5200	0,36%	621,7500	626,5700	614,5900	79.633.864	49.716.475,48
05/12/2016	620,2900	1,03%	614,1800	626,1400	614,1800	106.417.327	59.596.789,86
02/12/2016	613,9500	-0,11%	613,6400	616,0500	605,1100	75.474.571	54.933.283,26
01/12/2016	614,6100	-2,25%	629,9800	629,9800	614,0100	135.303.950	83.341.770,61
30/11/2016	628,7500	2,97%	612,8400	632,6200	612,2800	169.733.630	180.167.808,67
29/11/2016	610,6000	1,08%	602,7600	616,7900	600,6100	83.896.242	50.541.598,67
28/11/2016	604,0600	-3,09%	621,3100	621,3100	603,4100	97.442.769	44.902.264,69
25/11/2016	623,3500	-0,04%	623,4600	623,9000	617,1600	74.787.438	54.648.404,70
24/11/2016	623,6300	-1,41%	631,8100	631,8100	622,2000	85.654.724	42.646.023,64
23/11/2016	632,5200	0,21%	630,6800	634,2800	626,5700	142.940.300	75.971.255,80
22/11/2016	631,2100	2,50%	616,2300	631,2200	613,5600	149.000.832	84.645.215,65
21/11/2016	615,8300	0,64%	613,6900	618,1800	612,0900	130.464.569	69.694.559,79
18/11/2016	611,9300	1,81%	601,5600	612,2800	599,5300	173.719.577	81.256.925,11
17/11/2016	601,0700	1,49%	593,7900	602,1900	593,5200	87.429.744	52.348.129,48
16/11/2016	592,2600	2,44%	580,6000	593,1100	580,6000	86.937.769	51.379.717,62
15/11/2016	578,1700	-0,29%	580,3600	581,7600	578,0000	40.612.283	36.041.823,20
14/11/2016	579,8800	-0,47%	585,4200	586,0200	579,3300	46.501.869	28.067.348,78
11/11/2016	582,5900	-0,75%	587,4600	589,5400	582,5200	36.903.979	35.130.109,04
10/11/2016	587,0200	0,88%	585,0800	592,3300	584,5900	69.078.146	60.887.193,64
09/11/2016	581,9200	-0,05%	578,7600	583,3000	572,4100	51.052.505	39.575.192,65
08/11/2016	582,2000	0,28%	582,2600	584,7500	580,4000	38.219.928	24.482.255,82
07/11/2016	580,5700	1,16%	576,5400	584,8000	576,5400	59.531.942	39.690.555,16
04/11/2016	573,9200	-0,75%	577,6000	578,6300	573,9200	25.735.968	25.577.089,47
03/11/2016	578,2300	-0,57%	581,4400	583,7400	578,0000	31.358.565	33.251.244,44
02/11/2016	581,5600	-0,15%	580,4800	584,7700	580,4000	33.421.909	55.166.386,75
01/11/2016	582,4500	-1,47%	591,4600	591,6400	582,2900	33.966.633	33.590.533,01
31/10/2016	591,1300	0,42%	587,4200	592,3300	584,5700	53.963.395	39.410.855,64
27/10/2016	588,6700	-0,13%	590,8600	591,8400	584,8700	30.721.602	25.762.443,49
26/10/2016	589,4600	0,09%	588,6800	592,7700	587,5300	31.582.680	31.609.504,70
25/10/2016	588,9500	-0,70%	593,7900	594,6100	588,2100	27.529.718	18.725.830,41
24/10/2016	593,1300	-0,15%	594,8400	599,2600	589,2300	42.874.377	27.233.022,82
21/10/2016	594,0000	-0,32%	595,6200	596,6300	592,4200	36.550.688	25.495.941,61
20/10/2016	595,9000	0,49%	593,4900	596,8200	592,3700	38.499.146	27.389.958,93
19/10/2016	593,0200	-0,14%	593,5000	596,2700	590,8700	56.657.669	26.815.027,97
18/10/2016	593,8300	1,33%	589,3500	596,5400	589,1900	86.312.634	47.582.129,02
17/10/2016	586,0600	-0,55%	587,2100	589,4500	584,7500	31.659.758	26.409.104,38
14/10/2016	589,2900	2,20%	578,5300	591,2400	578,5300	48.841.823	30.147.745,55
13/10/2016	576,5800	-1,65%	583,0000	583,0000	576,5800	44.499.758	34.481.985,81
12/10/2016	586,2400	0,16%	585,3900	590,5800	582,7700	35.127.561	28.484.488,09
11/10/2016	585,3000	0,35%	581,2700	591,2700	581,2200	60.334.682	41.763.600,34
10/10/2016	583,2700	1,03%	576,5200	587,3500	576,5200	46.439.768	33.977.924,98
07/10/2016	577,3000	0,54%	573,7400	578,5500	571,8200	54.859.802	31.904.023,10
06/10/2016	574,2200	-0,20%	575,6400	576,4200	572,0300	35.063.606	30.853.983,05
05/10/2016	575,3700	-0,66%	577,9000	579,9400	573,6400	38.892.529	23.281.642,30
04/10/2016	579,1800	1,66%	570,9600	579,6800	570,6700	45.537.504	29.334.423,93
03/10/2016	569,7200	0,74%	566,7800	570,6500	566,6400	15.991.010	14.464.605,80
30/9/2016	565,5300	-0,48%	565,9300	566,4000	560,3400	52.793.703	37.099.044,88
29/9/2016	568,2400	0,90%	565,3900	569,1200	565,3900	26.632.416	21.511.514,73
28/9/2016	563,1500	0,13%	564,9300	569,1500	563,1200	26.724.954	18.046.061,55
27/9/2016	562,4000	-0,21%	564,1600	565,2700	559,9200	51.846.127	24.905.173,47
26/9/2016	563,5900	-1,82%	571,4600	571,4600	561,3700	50.494.486	31.210.476,10
23/9/2016	574,0500	0,33%	571,3300	575,5400	570,3200	59.872.478	47.935.202,51
22/9/2016	572,1500	1,78%	564,7600	572,7900	564,6500	62.671.740	45.225.037,20
21/9/2016	562,1200	0,27%	561,4200	564,9600	560,8600	42.744.994	36.660.089,67
20/9/2016	560,5900	0,56%	557,8700	560,8500	556,7000	33.507.384	27.597.620,83
19/9/2016	557,4700	-0,36%	560,0900	563,0200	557,0600	35.981.092	27.787.095,08
16/9/2016	559,5000	1,37%	552,4800	559,5000	548,7200	155.636.602	139.565.205,91
15/9/2016	551,9300	-0,76%	556,5500	559,6500	550,5800	38.450.730	37.258.778,05
14/9/2016	556,1300	-0,15%	557,4100	559,9500	555,8300	66.511.202	40.349.396,46
13/9/2016	556,9600	-0,05%	558,9000	561,5600	554,6900	102.944.474	50.360.883,09
12/9/2016	557,2500	-1,68%	561,4500	561,7300	550,6200	66.841.532	34.507.237,71
09/9/2016	566,8000	0,04%	566,8300	569,0300	561,6800	21.399.199	21.790.556,97
08/9/2016	566,5800	-1,47%	573,6600	575,8500	566,5600	37.979.002	29.969.144,92
07/9/2016	575,0600	-0,59%	578,0100	580,0900	571,0300	34.803.360	25.367.803,56
06/9/2016	578,4900	0,04%	578,4300	579,1700	573,3500	29.563.449	27.496.295,12
05/9/2016	578,2700	-0,66%	582,3500	583,5000	577,0900	36.166.050	18.153.172,99
02/9/2016	582,1300	0,56%	579,3900	582,5400	576,8700	33.709.929	30.283.769,63
01/9/2016	578,8700	0,26%	577,6900	584,9200	574,8600	93.507.679	44.119.757,02
31/8/2016	577,3900	2,31%	562,9600	580,3300	562,9600	157.410.401	85.211.152,87
30/8/2016	564,3700	0,48%	562,7300	565,7800	561,8500	22.939.156	24.408.527,32
29/8/2016	561,6900	-0,65%	565,0800	565,3400	558,8700	16.801.996	15.138.794,22
26/8/2016	565,3400	-0,09%	565,0400	567,5100	564,1900	24.794.033	23.663.320,78
25/8/2016	565,8300	-0,37%	567,7500	568,5000	564,2500	21.732.377	19.067.477,64
24/8/2016	567,9400	0,01%	565,9300	568,0200	561,4800	34.540.030	25.672.761,09
23/8/2016	567,9000	0,33%	565,4500	573,3300	564,5900	26.318.287	17.741.777,23
22/8/2016	566,0100	0,84%	561,5100	566,0100	558,9900	22.912.026	21.198.625,99
19/8/2016	561,3200	-1,91%	571,8200	572,0900	561,3200	21.276.751	15.648.545,31
18/8/2016	572,2500	0,84%	567,0100	573,1100	567,0100	18.558.326	16.612.642,61
17/8/2016	567,4900	-0,86%	572,7800	574,2200	567,1800	20.703.809	13.596.209,55
16/8/2016	572,4300	-0,64%	576,0300	576,0300	572,3700	20.127.574	18.800.587,00
12/8/2016	576,1200	0,66%	573,8100	576,9800	569,9600	19.427.936	20.520.390,10
11/8/2016	572,3300	0,89%	569,7700	572,3800	567,8900	20.880.954	18.429.197,63
10/8/2016	567,2800	0,87%	562,3500	567,6400	562,3100	35.202.021	305.474.272,66
09/8/2016	562,4000	0,36%	560,6000	562,6800	560,0000	22.512.659	16.975.491,19
08/8/2016	560,3900	-0,42%	562,5800	565,0600	560,3900	27.049.902	14.834.057,69
05/8/2016	562,7600	1,10%	558,5700	563,0000	555,5000	51.061.796	31.789.441,82
04/8/2016	556,6200	0,91%	553,8300	559,5000	553,8300	64.703.147	32.033.416,89
03/8/2016	551,6100	-0,01%	551,8300	555,2800	546,9500	68.019.152	30.681.658,57
02/8/2016	551,6400	-3,15%	568,1800	568,1800	551,2400	82.008.558	44.184.827,65
01/8/2016	569,6000	-0,30%	573,1600	576,3200	567,1600	47.014.005	28.954.969,33
29/7/2016	571,3300	1,51%	560,9800	571,7900	560,5500	71.551.975	38.310.148,01
28/7/2016	562,8400	-1,11%	569,3900	570,4100	561,1500	59.000.057	38.963.658,21
27/7/2016	569,1600	0,56%	566,2300	570,8800	565,6200	41.122.606	25.219.375,99
26/7/2016	566,0000	0,22%	565,2200	566,9300	559,8100	39.617.603	31.604.694,22
25/7/2016	564,7500	-1,19%	570,3600	570,7500	563,9600	56.069.757	27.928.792,45
22/7/2016	571,5700	0,51%	568,6000	571,6100	566,4400	40.868.319	,00
21/7/2016	568,6500	-0,19%	568,6300	570,2600	566,1400	56.430.279	,00
20/7/2016	569,7400	1,06%	566,0600	572,2800	565,5500	66.875.282	40.987.484,94
19/7/2016	563,7500	1,53%	554,4500	563,8300	553,2900	43.407.272	48.597.058,00
18/7/2016	555,2600	-0,38%	557,0600	560,1600	549,4900	42.242.695	24.098.973,86
15/7/2016	557,3600	-0,97%	560,2400	560,2400	551,8500	89.571.910	46.828.938,74
14/7/2016	562,8400	0,56%	562,0200	567,2700	560,3400	102.307.041	48.854.454,95
13/7/2016	559,7200	1,41%	552,8000	565,3100	550,0600	156.834.649	77.629.211,68
12/7/2016	551,9200	0,70%	549,9500	554,0800	546,8000	94.151.280	43.975.316,76
11/7/2016	548,0900	2,05%	538,8500	548,0900	535,3000	68.252.713	35.356.720,14
08/7/2016	537,1000	1,03%	532,3500	538,4900	522,3600	93.247.734	41.894.093,58
07/7/2016	531,6400	0,38%	531,2800	535,8300	526,2000	74.182.425	33.554.905,38
06/7/2016	529,6500	0,47%	526,3500	529,6500	520,4000	88.462.922	36.553.350,86
05/7/2016	527,1600	-2,34%	535,8400	537,2600	526,9900	95.661.638	45.249.962,07
04/7/2016	539,8100	-0,91%	545,7400	548,2200	530,9200	88.928.825	40.741.124,67
01/7/2016	544,7600	0,49%	545,2800	551,5600	541,4700	120.447.044	63.091.439,04
30/6/2016	542,1200	0,04%	540,3500	543,9500	536,0700	160.914.855	83.456.921,36
29/6/2016	541,8800	0,60%	541,3300	547,9100	536,1700	144.099.303	72.642.688,09
28/6/2016	538,6500	3,72%	520,6500	543,4400	520,6500	190.807.456	86.066.251,44
27/6/2016	519,3300	-2,89%	537,9200	538,9500	517,1000	192.415.942	108.145.576,94
24/6/2016	534,7800	-13,42%	617,1200	617,2200	522,2100	280.884.463	160.814.870,75
23/6/2016	617,6900	0,99%	613,4800	620,2800	610,1700	103.904.631	73.134.485,52
22/6/2016	611,6300	0,55%	607,7100	611,6600	602,0500	73.910.296	66.089.151,16
21/6/2016	608,2900	3,71%	591,0200	615,2200	591,0200	140.228.460	112.077.759,63
17/6/2016	586,5500	5,40%	558,6400	587,8800	558,6400	141.387.267	100.089.672,22
16/6/2016	556,4800	-3,31%	572,0500	572,7600	553,0700	148.136.925	85.558.233,37
15/6/2016	575,5200	-3,02%	596,4600	599,8000	575,4000	84.879.464	55.332.094,58
14/6/2016	593,4500	-0,19%	590,8400	593,8400	580,0600	106.850.624	66.657.169,97
13/6/2016	594,5800	-3,89%	616,7200	616,7200	590,5400	136.573.458	70.340.073,57
10/6/2016	618,6700	-4,18%	647,5600	647,5600	615,4400	162.771.903	95.937.988,05
09/6/2016	645,6900	-1,03%	652,0500	653,5000	645,6900	46.331.095	53.548.707,93
08/6/2016	652,3800	-0,19%	656,4100	658,9900	647,0400	73.967.307	61.675.279,30
07/6/2016	653,6000	2,27%	641,4400	653,6300	641,4400	57.190.262	65.039.076,12
06/6/2016	639,1100	-1,47%	649,4900	653,0100	639,1100	41.842.489	40.464.615,77
03/6/2016	648,6300	1,48%	639,4800	650,6100	638,9700	55.816.154	47.168.644,97
02/6/2016	639,1900	-0,92%	645,6200	649,5700	637,5600	92.261.171	59.547.997,92
01/6/2016	645,1000	-0,29%	649,6500	653,8900	640,8600	76.244.502	74.728.012,76
31/5/2016	646,9700	0,93%	643,7400	656,1500	643,0600	232.432.889	203.051.810,64
30/5/2016	641,0400	0,66%	636,0700	642,7000	626,8100	55.610.423	45.698.390,82
27/5/2016	636,8300	-1,33%	646,7000	648,5900	636,5500	93.089.569	62.796.275,74
26/5/2016	645,4000	0,56%	643,6200	648,2100	637,2300	106.666.278	83.555.928,88
25/5/2016	641,8000	-0,04%	645,8000	651,6000	633,4000	208.755.256	162.904.590,44
24/5/2016	642,0800	-1,08%	645,3100	645,7800	631,8100	269.082.795	158.339.438,31
23/5/2016	649,1000	1,50%	642,4800	651,6000	640,0900	294.113.209	169.464.476,05
20/5/2016	639,4800	2,76%	624,6200	639,7900	624,6200	219.065.181	141.022.142,60
19/5/2016	622,2800	-0,96%	625,9600	628,0100	620,0100	45.516.767	43.179.884,99
18/5/2016	628,2900	0,31%	626,8200	633,2900	620,8900	69.634.958	73.061.239,99
17/5/2016	626,3700	0,95%	624,7700	631,7800	624,1800	144.869.663	103.984.090,97
16/5/2016	620,5000	-0,35%	621,6800	627,4100	619,6700	57.612.714	48.808.820,69
13/5/2016	622,7100	-1,59%	631,5600	634,8200	622,6300	84.419.605	66.247.333,51
12/5/2016	632,7500	2,21%	618,1400	634,8500	617,5200	124.797.527	94.164.432,50
11/5/2016	619,0600	-1,63%	628,4200	628,4200	619,0600	139.161.293	91.421.071,33
10/5/2016	629,2900	3,15%	613,6200	629,3500	613,6200	283.025.983	195.779.398,44
09/5/2016	610,0700	0,74%	606,1900	613,0800	601,8300	103.792.237	66.494.990,80
06/5/2016	605,6100	0,69%	604,5200	608,1400	599,0900	121.142.871	79.017.476,90
05/5/2016	601,4800	1,94%	592,7000	604,5200	591,9800	105.576.808	72.502.276,98
04/5/2016	590,0500	1,10%	584,9000	596,3500	584,5400	113.435.304	89.756.694,33
28/4/2016	583,6500	-0,15%	584,2800	587,8400	577,7700	103.825.670	67.934.293,68
27/4/2016	584,5500	-2,51%	594,6500	595,2200	570,1100	126.233.892	71.206.869,35
26/4/2016	599,5900	0,34%	593,4200	602,2100	586,7000	82.419.066	56.146.173,15
25/4/2016	597,5600	-1,38%	606,7300	610,4000	594,3800	68.200.215	55.001.662,50
22/4/2016	605,9200	1,20%	599,5700	607,1100	595,3400	149.696.405	116.152.089,69
21/4/2016	598,7200	2,78%	580,8800	598,8000	572,5600	127.366.407	91.536.129,81
20/4/2016	582,5100	0,63%	578,0300	583,2900	578,0300	54.897.396	46.173.305,05
19/4/2016	578,8500	0,78%	572,6600	584,1200	571,1200	59.667.921	59.688.642,44
18/4/2016	574,3700	-0,06%	574,0700	576,3500	570,1600	70.516.483	57.293.172,68
15/4/2016	574,7300	4,86%	551,7900	574,9900	551,7900	160.274.678	91.556.248,95
14/4/2016	548,1000	-0,13%	548,6200	550,1100	542,7400	45.672.686	36.070.623,52
13/4/2016	548,8300	-0,83%	555,0200	555,5600	542,3300	78.714.568	43.716.507,95
12/4/2016	553,4300	-1,34%	556,7500	556,7500	545,7500	72.403.624	45.342.473,19
11/4/2016	560,9700	-0,11%	559,4700	567,2800	559,0300	56.318.835	40.216.759,30
08/4/2016	561,6100	1,28%	556,4900	563,7900	555,9900	79.895.809	44.551.877,11
07/4/2016	554,5000	0,07%	556,6900	557,6600	550,6100	73.373.544	47.442.034,71
06/4/2016	554,1200	-1,27%	562,8800	562,8800	553,3000	69.278.055	47.928.336,10
05/4/2016	561,2300	-0,62%	562,1400	568,8700	559,2100	92.450.345	55.856.999,52
04/4/2016	564,7500	-1,19%	569,9300	569,9300	559,6000	73.466.403	40.717.637,02
01/4/2016	571,5600	-0,96%	574,2200	574,2200	567,8300	41.160.408	41.973.390,33
31/3/2016	577,1200	-0,30%	580,7700	581,1500	570,9200	88.932.524	73.612.183,47
30/3/2016	578,8300	2,15%	569,7800	584,9500	569,7800	162.834.208	113.633.239,53
29/3/2016	566,6700	1,73%	560,0300	568,5000	559,9400	67.207.901	40.979.972,55
24/3/2016	557,0400	1,04%	550,1100	557,7300	548,2400	54.484.186	36.263.854,09
23/3/2016	551,3100	1,29%	546,4700	558,6500	546,4700	79.672.691	51.340.651,89
22/3/2016	544,3000	0,48%	537,7500	544,3000	536,0600	54.284.253	48.359.704,25
21/3/2016	541,7000	-1,25%	549,1700	551,6500	540,7500	91.390.568	60.206.977,60
18/3/2016	548,5800	-3,29%	568,5800	576,8700	548,5800	390.550.668	304.644.706,47
17/3/2016	567,2400	-0,79%	571,9400	575,7700	561,1000	75.294.214	67.115.364,02
16/3/2016	571,7300	-1,31%	578,4100	580,7500	564,6500	122.461.651	78.923.848,69
15/3/2016	579,3000	2,31%	568,2200	581,5200	568,2200	146.787.282	99.937.521,16
11/3/2016	566,2000	0,37%	562,2300	571,2300	561,3700	72.330.549	47.508.495,14
10/3/2016	564,1200	2,09%	550,8800	566,3200	549,5800	144.740.512	80.090.231,38
09/3/2016	552,5900	-1,97%	561,9400	562,0500	547,3700	102.300.133	57.814.104,48
08/3/2016	563,6700	0,76%	561,1600	573,3500	557,8400	124.881.813	77.278.378,33
07/3/2016	559,4400	1,19%	549,6300	559,6300	546,2000	97.779.987	57.762.228,84
04/3/2016	552,8400	0,27%	552,4700	560,4800	538,1900	106.962.372	72.500.968,82
03/3/2016	551,3600	2,91%	536,6000	551,4200	531,2000	98.026.482	64.014.977,91
02/3/2016	535,7800	3,02%	524,2100	542,7200	524,2100	177.950.166	97.638.954,09
01/3/2016	520,0800	0,65%	514,2100	522,9800	508,7600	110.062.141	67.479.831,15
29/2/2016	516,7100	1,89%	504,8600	518,0400	501,4700	152.181.082	92.784.449,52
26/2/2016	507,1200	4,78%	486,3000	508,3900	486,3000	108.156.416	68.312.504,10
25/2/2016	483,9800	2,05%	476,1700	484,3300	475,9000	107.664.629	52.561.302,85
24/2/2016	474,2800	-3,99%	491,6500	491,7100	471,8300	109.253.850	53.087.431,12
23/2/2016	493,9700	1,23%	487,1700	494,4800	480,1700	60.368.374	35.644.671,46
22/2/2016	487,9700	1,55%	482,6000	494,1200	481,1900	46.790.089	29.005.712,51
19/2/2016	480,5400	-3,46%	497,1200	497,1200	477,8100	109.086.701	50.295.483,71
18/2/2016	497,7500	0,54%	495,8400	500,0000	491,0400	87.428.555	50.321.686,24
17/2/2016	495,1000	2,53%	483,7900	500,6600	482,7500	91.344.349	53.660.939,99
16/2/2016	482,8900	-1,03%	489,0100	493,8100	476,1600	104.439.068	47.057.429,87
15/2/2016	487,9200	7,40%	456,6800	491,6300	456,6800	154.331.422	74.133.418,62
12/2/2016	454,2900	3,04%	441,7700	458,0100	441,6100	146.870.099	52.044.348,80
11/2/2016	440,8800	-1,89%	446,2300	446,5800	420,8200	268.604.777	72.616.167,03
10/2/2016	449,3700	-0,32%	451,3100	464,1800	449,3700	181.391.422	64.607.931,28
09/2/2016	450,8300	-2,89%	463,7100	466,9100	439,0800	260.828.009	95.771.978,50
08/2/2016	464,2300	-7,87%	502,9900	503,2700	460,5600	210.441.437	97.033.704,66
05/2/2016	503,8800	-1,09%	511,4600	514,1800	503,5900	133.859.627	65.778.722,00
04/2/2016	509,4500	-3,83%	529,3900	530,7400	504,9900	150.354.426	80.731.505,96
03/2/2016	529,7300	-4,12%	548,4300	550,5200	527,0900	88.859.584	50.914.349,27
02/2/2016	552,5000	-0,84%	556,5200	556,5200	548,5500	44.853.285	46.346.272,11
01/2/2016	557,1600	0,78%	553,1800	558,7100	550,7400	47.654.221	35.452.034,89
29/1/2016	552,8300	1,96%	544,2200	552,8300	539,3200	139.149.728	99.456.830,34
28/1/2016	542,1800	-0,57%	545,6200	546,8400	537,3900	80.989.619	47.978.815,19
27/1/2016	545,2700	-0,17%	545,8700	552,4200	543,3100	75.480.112	49.834.591,05
26/1/2016	546,2200	2,15%	531,6900	548,2200	524,0100	129.684.744	67.606.236,85
25/1/2016	534,7200	0,07%	539,7600	542,3900	532,0000	69.383.051	45.450.712,40
22/1/2016	534,3400	2,17%	525,4800	538,9200	525,4800	132.846.964	64.660.294,43
21/1/2016	523,0100	-0,65%	526,3500	536,3500	519,1900	156.329.813	75.390.053,09
20/1/2016	526,4400	0,00%	555,9700	555,9700	525,2900	335.465.540	166.712.194,77

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,3000	7,14 %	0,0200	3.850
ΜΟΝΤΑ	5,4400	5,84 %	0,3000	1.630
ΠΑΙΡ	1,1050	3,27 %	0,0350	173
ΙΑΤΡ	2,2000	2,33 %	0,0500	25.872
ΛΑΝΑΚ	1,6100	1,90 %	0,0300	511
ΕΛΒΕ	5,6000	1,82 %	0,1000	961
OPTIMA	8,4500	1,56 %	0,1300	523.517
ΠΕΡΦ	6,3700	1,43 %	0,0900	22.507
ΚΑΡΕΛ	334,0000	1,21 %	4,0000	83
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	0,0050	402.840

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CREDIA	1,5400	-8,11 %	-0,1360	4.660.297
ΧΑΙΔΕ	1,0200	-3,77 %	-0,0400	2.374
ΡΕΒΟΙΛ	1,7050	-3,67 %	-0,0650	33.651
ΔΡΟΜΕ	0,3960	-3,18 %	-0,0130	19.284
ΦΛΕΞΟ	8,1000	-2,99 %	-0,2500	329
ΛΕΒΚ	0,3400	-2,86 %	-0,0100	5.000
ΑΡΑΙΓ	13,7000	-2,84 %	-0,4000	310.922
ΜΟΥΖΚ	0,6900	-2,82 %	-0,0200	1.317
ΚΟΡΔΕ	0,4840	-2,81 %	-0,0140	6.981
ΜΑΘΙΟ	0,9000	-2,70 %	-0,0250	3.357

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	-0,0570	61.436.217
ΠΕΙΡ	6,8900	-0,89 %	-0,0620	59.331.384
ΕΤΕ	11,8500	-1,41 %	-0,1700	28.707.722
ΕΥΡΩΒ	3,2000	-0,16 %	-0,0050	19.548.558
MTLN	50,7000	0,60 %	0,3000	11.568.897
ΜΠΕΛΑ	31,1400	-1,08 %	-0,3400	8.221.661
BOCHGR	7,4800	-1,32 %	-0,1000	7.901.797
CREDIA	1,5400	-8,11 %	-0,1360	7.399.782
ΔΕΗ	14,0000	-1,27 %	-0,1800	5.666.141
ΟΤΕ	16,7300	-0,48 %	-0,0800	5.541.459

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	61,44εκ.
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	59,33εκ.
ΕΥΡΩΒ	3,2000	-0,16 %	6.103.905	19,55εκ.
CREDIA	1,5400	-8,11 %	4.660.297	7,40εκ.
ΕΤΕ	11,8500	-1,41 %	2.417.564	28,71εκ.
ΙΝΛΟΤ	1,2080	0,00 %	1.367.617	1,65εκ.
BOCHGR	7,4800	-1,32 %	1.053.952	7,90εκ.
OPTIMA	8,4500	1,56 %	523.517	4,42εκ.
ΔΑΑ	10,3500	-0,19 %	419.275	4,34εκ.
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	402.840	174χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	0,79 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	0,76 %
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	0,69 %
ΑΡΑΙΓ	13,7000	-2,84 %	310.922	0,34 %
CREDIA	1,5400	-8,11 %	4.660.297	0,29 %
EIS	1,3240	-0,90 %	42.135	0,27 %
ΕΤΕ	11,8500	-1,41 %	2.417.564	0,26 %
ΕΧΑΕ	6,9000	0,29 %	149.133	0,25 %
ΚΟΥΑΛ	1,3460	-0,88 %	66.213	0,24 %
BOCHGR	7,4800	-1,32 %	1.053.952	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,4000	-1,99 %	405	27,15 %
ΧΑΙΔΕ	1,0200	-3,77 %	2.374	12,26 %
ΠΡΔ	0,5700	-0,87 %	35.753	9,57 %
CREDIA	1,5400	-8,11 %	4.660.297	9,43 %
ΜΟΝΤΑ	5,4400	5,84 %	1.630	8,95 %
ΑΤΕΚ	1,9000	0,00 %	9.860	8,42 %
ΜΑΘΙΟ	0,9000	-2,70 %	3.357	8,11 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	7,21 %
ΒΟΣΥΣ	2,3800	-0,83 %	2.346	6,67 %
ΚΕΚΡ	2,1000	0,96 %	24.342	6,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%