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
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	-5,70%	555,9700	555,9700	525,2900	335.465.540	166.712.194,77
19/1/2016	558,2500	2,78%	547,2900	559,3900	547,2900	90.031.494	57.660.991,21
18/1/2016	543,1300	-2,74%	554,9000	556,5600	532,1000	146.666.147	84.922.263,15
15/1/2016	558,4500	-2,70%	573,2600	574,6700	558,4100	96.747.800	74.077.848,83
14/1/2016	573,9200	-2,62%	586,4900	586,4900	571,0000	118.157.104	118.514.441,42
13/1/2016	589,3500	-0,83%	597,3900	598,8000	588,7400	93.910.259	83.730.053,92
12/1/2016	594,2600	2,16%	586,4000	594,2600	582,5800	101.076.461	72.662.896,24
11/1/2016	581,6800	-0,73%	586,8200	588,5700	581,6800	59.172.899	48.593.756,65
08/1/2016	585,9800	-0,81%	595,5400	596,9300	583,6700	126.167.326	87.704.221,41
07/1/2016	590,7500	-4,35%	610,0400	610,1500	582,8600	154.973.202	113.327.800,77
05/1/2016	617,5900	-0,57%	623,4000	624,2100	613,3800	145.086.603	82.717.515,64
04/1/2016	621,1200	-1,62%	624,5900	627,0100	619,4200	95.486.825	58.672.401,54
31/12/2015	631,3500	3,34%	613,3500	631,3500	613,0300	69.180.910	66.725.982,94
30/12/2015	610,9700	-1,07%	615,9400	619,8600	610,4900	435.327.799	180.504.475,90
29/12/2015	617,5500	0,36%	615,4700	618,1800	613,7500	158.868.308	72.960.620,85
28/12/2015	615,3100	-0,75%	618,4400	620,7000	608,0200	92.491.382	52.266.071,96
23/12/2015	619,9600	0,15%	618,0900	620,0400	613,4900	150.889.284	107.382.239,12
22/12/2015	619,0400	-0,99%	627,5700	631,3100	618,4300	342.259.737	194.751.195,80
21/12/2015	625,2400	0,35%	625,4900	628,5600	619,0200	722.510.394	293.806.325,26
18/12/2015	623,0700	0,13%	621,5900	625,6700	615,1800	437.506.197	311.521.303,62
17/12/2015	622,2300	3,50%	603,5000	624,4300	603,5000	404.001.339	259.437.140,34
16/12/2015	601,2000	3,09%	585,0300	604,9500	585,0300	553.687.559	471.037.356,37
15/12/2015	583,1800	-1,20%	589,7200	598,2800	581,2700	682.670.858	327.461.089,36
14/12/2015	590,2600	2,07%	578,8000	590,7700	575,9800	313.871.713	175.489.626,68
11/12/2015	578,3000	0,31%	580,6100	588,0100	572,9000	313.640.591	162.761.557,46
10/12/2015	576,5100	2,99%	562,0300	577,9700	560,9700	97.387.989	127.127.760,10
09/12/2015	559,7900	-3,80%	581,6100	581,8200	557,6300	76.533.154	153.005.740,76
08/12/2015	581,9000	-4,43%	608,4100	609,3900	580,4600	42.853.533	91.997.733,56
07/12/2015	608,8500	0,21%	605,9000	613,0300	605,0900	26.081.916	47.103.971,50
04/12/2015	607,5600	-1,59%	616,5200	616,5200	603,3100	35.915.986	64.408.233,63
03/12/2015	617,3900	-1,40%	626,4300	626,7900	616,3100	49.852.935	86.017.977,51
02/12/2015	626,1800	-2,06%	639,5500	640,2400	623,9400	411.406.657	665.997.325,37
01/12/2015	639,3300	0,71%	636,1900	641,5200	635,9700	6.325.918	24.366.962,90
30/11/2015	634,8200	-2,30%	650,3700	651,7700	634,7800	14.452.860	73.162.363,16
27/11/2015	649,7900	1,09%	641,0700	652,3900	641,0700	36.275.762	26.351.116,21
26/11/2015	642,7700	-0,01%	644,1800	645,6500	640,4800	186.636.792	25.312.149,75
25/11/2015	642,8200	-0,82%	647,8300	648,1900	640,1900	179.425.108	39.737.022,04
24/11/2015	648,1200	0,72%	644,0200	648,5500	641,5200	362.831.335	51.099.715,55
23/11/2015	643,5100	-2,33%	657,1000	657,4100	643,4800	152.950.101	26.575.026,19
20/11/2015	658,8400	-1,73%	669,5200	669,7800	656,1800	209.329.237	29.426.831,40
19/11/2015	670,4500	-0,20%	671,9300	672,8400	660,8100	326.384.051	38.451.961,83
18/11/2015	671,8200	2,12%	658,9500	671,9700	653,3000	261.177.559	45.980.425,40
17/11/2015	657,8800	2,18%	652,7300	668,3600	652,5500	350.177.257	53.827.826,21
16/11/2015	643,8500	-1,34%	646,6000	652,6100	641,9000	320.448.564	41.104.184,24
13/11/2015	652,6100	-1,00%	659,1100	667,3500	651,1500	366.229.387	55.675.518,39
12/11/2015	659,1800	-1,30%	667,9600	670,1600	657,4700	196.083.308	43.781.431,08
11/11/2015	667,8800	-0,64%	674,1300	675,2200	664,7300	289.886.146	37.700.450,04
10/11/2015	672,1900	-1,65%	683,3600	684,4600	666,5500	423.909.229	41.364.006,39
09/11/2015	683,4900	0,89%	677,5800	686,2700	677,5800	132.843.606	29.317.182,81
06/11/2015	677,4300	-1,33%	687,1000	689,5500	677,1900	263.904.362	44.189.375,78
05/11/2015	686,5900	-3,10%	706,9700	707,5600	685,9900	219.041.544	47.159.827,77
04/11/2015	708,5900	-1,33%	718,3300	719,6700	704,5600	272.924.297	43.626.015,20
03/11/2015	718,1400	-0,64%	723,3200	726,8600	712,8800	412.272.184	66.638.194,64
02/11/2015	722,8000	3,08%	704,0400	723,1000	704,0400	348.071.245	44.733.584,90
30/10/2015	701,2200	-2,03%	714,0700	715,4500	694,8900	212.058.985	47.578.114,52
29/10/2015	715,7700	-1,60%	727,9100	731,1800	714,2500	174.542.627	42.743.799,02
27/10/2015	727,3800	1,30%	715,8900	727,3800	706,9200	103.291.193	38.825.806,74
26/10/2015	718,0400	0,78%	712,1300	718,0400	704,1500	116.053.257	35.133.779,30
23/10/2015	712,4900	0,32%	713,8800	718,9000	708,6600	177.111.692	49.605.704,58
22/10/2015	710,2200	1,62%	700,0500	715,8800	700,0500	215.052.959	52.018.265,07
21/10/2015	698,9300	0,84%	693,5700	703,4200	688,6400	178.686.958	39.589.202,94
20/10/2015	693,1000	1,17%	685,5400	693,1900	684,1100	87.675.304	25.634.996,86
19/10/2015	685,1100	-0,12%	687,2600	692,1300	679,4100	73.625.803	24.031.054,11
16/10/2015	685,9500	-1,23%	695,9300	699,6500	685,9500	226.324.000	47.974.831,94
15/10/2015	694,4800	2,71%	676,0600	695,3800	675,8100	178.035.250	47.756.545,89
14/10/2015	676,1300	-0,32%	677,4100	677,4100	672,1500	101.630.545	23.236.947,24
13/10/2015	678,3000	-0,36%	679,7800	682,9100	674,6200	62.274.783	34.081.183,93
12/10/2015	680,7500	0,56%	677,1700	681,0300	670,9200	60.422.364	25.293.705,95
09/10/2015	676,9300	-0,17%	679,7900	681,6000	674,2300	95.360.176	26.503.782,88
08/10/2015	678,0500	-0,30%	677,2400	678,6800	671,1400	125.121.986	37.150.438,88
07/10/2015	680,1000	1,40%	671,2200	680,6500	670,5600	128.085.892	61.413.758,82
06/10/2015	670,6900	0,54%	667,2900	673,2800	661,7800	179.533.941	41.059.207,94
05/10/2015	667,0900	4,07%	645,3200	667,8500	645,1700	142.924.179	32.117.700,02
02/10/2015	640,9900	-0,27%	642,6400	650,4300	640,4700	76.593.507	19.316.583,41
01/10/2015	642,7100	-1,76%	654,5500	654,5500	641,7300	108.744.308	24.328.815,82
30/9/2015	654,2000	0,60%	652,6200	658,2200	646,6100	98.003.164	29.043.621,17
29/9/2015	650,3300	-0,67%	652,2900	654,3800	641,3500	125.653.907	23.239.489,79
28/9/2015	654,7000	-3,03%	674,5400	674,7000	654,7000	118.234.678	18.543.261,87
25/9/2015	675,1700	1,10%	668,9600	678,6000	668,8500	70.874.746	17.309.627,83
24/9/2015	667,8200	-0,11%	667,2700	672,0500	662,9400	101.551.131	23.630.895,87
23/9/2015	668,5400	-1,32%	676,1900	680,1000	663,1400	149.447.838	30.472.992,68
22/9/2015	677,4700	-2,32%	694,1400	700,2200	673,3700	164.182.021	33.664.680,13
21/9/2015	693,5400	-0,58%	693,5100	703,0100	686,6400	194.665.814	40.673.503,38
18/9/2015	697,5700	0,76%	689,7600	697,5800	682,0500	160.170.156	44.156.416,89
17/9/2015	692,3000	-0,02%	691,8800	698,1300	684,9400	119.630.949	44.953.497,52
16/9/2015	692,4400	1,51%	685,1000	695,5500	684,0100	141.877.748	50.537.028,27
15/9/2015	682,1700	1,36%	674,6400	682,1700	669,4900	105.000.761	27.846.755,52
14/9/2015	673,0000	-0,12%	671,3800	673,7300	661,8000	128.240.152	28.301.074,77
11/9/2015	673,8400	-0,19%	672,9600	675,5200	667,7200	108.501.496	27.713.331,00
10/9/2015	675,1000	0,87%	665,4800	678,7400	664,7300	114.830.753	33.678.957,61
09/9/2015	669,2600	0,27%	669,4600	677,7400	664,5000	147.060.922	28.256.361,98
08/9/2015	667,4700	1,85%	657,7100	680,4100	657,4900	282.835.927	40.217.264,57
07/9/2015	655,3300	1,35%	645,1600	656,5200	644,2500	92.566.266	16.157.937,75
04/9/2015	646,6200	-0,37%	648,4600	650,1200	642,1300	95.613.692	22.292.797,13
03/9/2015	649,0500	3,61%	628,5700	649,2900	628,5700	154.611.259	34.126.825,67
02/9/2015	626,4600	0,80%	620,8700	627,9100	620,4100	61.779.363	14.473.161,24
01/9/2015	621,5100	-0,43%	622,6400	628,7100	614,4900	81.494.438	26.684.047,34
31/8/2015	624,2000	-1,52%	631,3000	631,7400	621,5700	91.802.037	32.295.030,20
28/8/2015	633,8100	1,08%	627,6800	633,8100	622,9200	60.240.197	26.199.651,93
27/8/2015	627,0200	0,69%	625,5400	635,3000	621,1500	120.267.872	27.311.772,66
26/8/2015	622,7200	0,16%	620,7700	627,5800	608,7500	105.601.746	22.141.164,21
25/8/2015	621,7000	9,38%	569,8500	623,4300	569,8500	132.802.781	36.329.960,20
24/8/2015	568,3800	-10,54%	628,8300	628,8300	562,8700	129.864.329	38.688.309,82
21/8/2015	635,3100	-2,49%	650,0600	651,5800	629,8800	86.129.508	29.145.105,04
20/8/2015	651,5600	-3,52%	672,6200	672,7400	647,4400	101.157.373	29.577.233,07
19/8/2015	675,3300	0,32%	672,9300	681,9100	667,0000	153.782.596	29.010.941,02
18/8/2015	673,1800	-1,14%	679,8800	683,6200	670,0100	103.851.222	35.095.908,31
17/8/2015	680,9400	1,04%	678,0800	688,5900	675,3800	108.182.743	33.726.986,96
14/8/2015	673,9300	-1,85%	684,6100	686,4600	665,3100	80.394.164	28.036.558,91
13/8/2015	686,6500	-0,69%	694,8200	696,1700	684,0900	86.332.417	35.248.227,30
12/8/2015	691,4000	-1,93%	703,8900	703,8900	690,0300	105.353.303	42.803.271,16
11/8/2015	705,0000	2,14%	692,0900	708,2900	692,0900	205.942.659	60.927.861,74
10/8/2015	690,2400	2,06%	678,6800	691,9600	678,6800	220.022.988	44.907.408,36
07/8/2015	676,3300	1,45%	665,0500	682,3400	665,0500	204.889.800	58.845.778,16
06/8/2015	666,6800	3,65%	644,7600	668,6400	643,1100	405.145.809	73.340.348,10
05/8/2015	643,2200	-2,53%	660,4700	661,4700	630,9800	288.759.380	80.899.978,17
04/8/2015	659,9400	-1,22%	668,6500	669,8900	635,0600	131.419.152	62.903.674,33
03/8/2015	668,0600	-16,23%	790,8100	790,8100	615,0800	30.860.042	66.572.151,59
26/6/2015	797,5200	2,03%	776,2000	805,6700	768,4800	117.838.907	62.566.491,73
25/6/2015	781,6800	0,10%	776,9400	794,7700	763,4900	177.385.855	94.462.194,92
24/6/2015	780,9000	-1,77%	789,9100	789,9100	757,7500	181.894.139	95.915.131,53
23/6/2015	794,9800	6,11%	752,7500	795,4000	752,7500	209.184.820	130.371.810,70
22/6/2015	749,1700	9,00%	691,2100	754,9900	691,2100	221.526.724	133.350.496,88
19/6/2015	687,3300	0,57%	682,5400	700,9800	676,1200	245.546.531	143.044.663,61
18/6/2015	683,4300	0,37%	683,6100	699,6700	651,7800	214.649.998	117.309.249,82
17/6/2015	680,8800	-3,15%	706,3700	712,8300	672,2300	113.134.082	82.580.011,01
16/6/2015	703,0500	-4,77%	738,5000	738,5000	701,8800	149.351.774	106.163.647,74
15/6/2015	738,2500	-4,68%	774,4000	774,4000	717,1000	172.021.048	97.209.514,69
12/6/2015	774,4600	-5,92%	821,0100	821,0100	772,8800	154.504.299	84.151.927,45
11/6/2015	823,1600	8,16%	763,4000	826,5300	763,1800	192.384.323	92.632.769,39
10/6/2015	761,0500	-1,08%	771,3800	773,3300	756,2000	116.015.030	63.614.806,20
09/6/2015	769,3700	0,62%	766,6500	787,2000	766,6500	114.172.972	66.616.730,31
08/6/2015	764,6300	-2,73%	785,2300	795,3100	764,2500	82.596.195	46.269.996,05
05/6/2015	786,1100	-4,96%	821,0900	821,4600	780,9400	184.959.222	108.951.136,09
04/6/2015	827,1200	-1,32%	831,7400	831,7400	810,3100	124.485.037	65.817.468,15
03/6/2015	838,2200	4,13%	808,6900	843,7700	808,6900	178.421.030	108.889.654,76
02/6/2015	804,9600	-2,47%	825,4200	833,1200	804,3000	123.699.379	104.182.680,97
29/5/2015	825,3800	-1,44%	835,0000	837,1600	822,2400	294.712.250	185.929.064,93
28/5/2015	837,4100	-1,69%	848,5800	857,9200	836,9800	180.291.703	90.293.012,37
27/5/2015	851,8100	3,55%	828,8300	854,1600	825,2900	156.840.687	94.324.483,25
26/5/2015	822,6100	1,05%	814,7300	828,3800	814,7300	87.937.573	51.482.489,91
25/5/2015	814,0600	-3,11%	836,6300	836,6300	814,0000	62.573.436	28.826.162,96
22/5/2015	840,2200	-0,65%	848,3500	857,1400	837,6000	118.622.245	69.396.841,18
21/5/2015	845,7300	0,63%	838,6400	848,6000	835,9400	73.235.317	,00
20/5/2015	840,4000	-0,71%	840,8700	854,7500	833,0800	120.233.565	,00
19/5/2015	846,4300	2,59%	830,7400	857,2600	829,0000	157.166.491	,00
18/5/2015	825,1000	1,62%	808,3800	825,4500	790,0500	141.307.413	,00
15/5/2015	811,9800	-2,57%	835,4000	841,0900	808,8800	108.219.955	,00
14/5/2015	833,4200	0,55%	822,6300	843,4600	815,8500	99.850.704	,00
13/5/2015	828,8700	-0,03%	829,4000	845,0200	827,7300	136.672.473	,00
12/5/2015	829,1000	1,37%	819,6200	830,2600	811,6200	124.135.953	,00
11/5/2015	817,9200	-2,51%	838,3600	838,3600	804,7800	171.235.715	,00
08/5/2015	838,9500	-0,31%	842,5900	847,7200	834,1600	138.044.047	,00
07/5/2015	841,5400	3,01%	822,9500	857,5100	822,5800	224.866.647	,00
06/5/2015	816,9400	2,86%	790,4000	817,3100	780,1300	175.137.206	,00
05/5/2015	794,2300	-3,85%	820,4400	820,4800	785,7400	172.679.167	,00
04/5/2015	826,0400	0,38%	819,6800	828,7800	802,1000	161.412.673	,00
30/4/2015	822,8800	3,12%	792,8700	826,1500	784,3100	196.798.020	,00
29/4/2015	797,9900	-1,00%	804,3600	817,8200	797,9900	148.796.638	,00
28/4/2015	806,0100	1,41%	800,7200	812,2800	791,0800	204.193.198	,00
27/4/2015	794,8400	4,37%	756,1900	796,5400	755,5400	216.394.748	,00
24/4/2015	761,5600	3,39%	741,4700	769,8600	739,9900	277.915.252	,00
23/4/2015	736,6000	2,39%	720,3100	736,6000	717,3900	178.895.738	,00
22/4/2015	719,4300	2,08%	706,2500	719,4300	691,4300	175.017.234	,00
21/4/2015	704,7400	-3,33%	728,2000	728,4100	700,0200	228.097.258	,00
20/4/2015	728,9800	-0,11%	734,3500	743,7600	727,6700	147.772.214	,00
17/4/2015	729,8100	-3,00%	754,2200	760,8100	725,9200	179.770.827	,00
16/4/2015	752,3700	1,13%	737,7500	752,4600	732,0800	143.233.270	,00
15/4/2015	743,9500	-1,94%	762,8000	762,8000	728,6100	167.262.514	,00
14/4/2015	758,6300	-2,24%	776,8500	778,8100	758,6300	102.256.511	,00
09/4/2015	776,0300	1,06%	772,3600	778,0700	769,0100	68.537.023	,00
08/4/2015	767,9200	-1,23%	777,0600	777,0600	766,7800	60.179.311	,00
07/4/2015	777,4700	0,80%	776,5900	785,3400	768,6900	88.239.615	,00
02/4/2015	771,3200	0,78%	768,4800	772,4100	760,1300	112.621.460	,00
01/4/2015	765,3700	-1,30%	775,9000	780,6900	762,6000	132.941.261	,00
31/3/2015	775,4600	0,36%	775,3600	795,3700	773,4200	449.082.639	,00
30/3/2015	772,7100	0,53%	766,7300	772,7100	754,0100	122.347.708	,00
27/3/2015	768,6700	0,50%	766,9600	776,6700	757,4600	283.282.746	,00
26/3/2015	764,8800	-3,74%	790,3900	790,3900	764,0400	232.868.181	,00
24/3/2015	794,5700	3,66%	768,1600	797,1000	768,1600	225.911.328	,00
23/3/2015	766,5100	2,97%	746,3400	767,3900	743,7100	379.896.328	,00
20/3/2015	744,4200	2,87%	728,9900	753,7800	728,9900	657.688.457	,00
19/3/2015	723,6600	-1,94%	742,5800	748,6700	723,4800	197.757.044	,00
18/3/2015	737,9600	-4,13%	766,3100	766,3100	733,2000	181.792.618	,00
17/3/2015	769,7700	0,88%	770,2000	788,3600	769,7700	139.514.980	,00
16/3/2015	763,0900	-0,92%	770,8100	773,4700	744,3200	168.989.615	,00
13/3/2015	770,1400	-3,01%	793,2300	799,1200	769,1700	145.423.625	,00
12/3/2015	794,0700	-0,41%	800,2100	810,3500	789,0200	129.497.166	,00
11/3/2015	797,3000	-2,46%	816,0600	816,0600	797,3000	176.245.014	,00
10/3/2015	817,3900	0,33%	817,4100	844,1200	814,2800	151.107.411	,00
09/3/2015	814,7000	-4,18%	845,3900	845,3900	812,1800	103.910.091	,00
06/3/2015	850,2700	-0,85%	853,9000	867,4500	844,5200	110.475.754	,00
05/3/2015	857,5400	0,99%	846,0400	858,1900	838,9300	190.814.614	,00
04/3/2015	849,1600	-1,40%	861,6500	865,6000	840,1000	172.066.577	,00
03/3/2015	861,2400	0,27%	863,5400	877,6100	860,6500	129.541.893	,00
02/3/2015	858,9500	-2,45%	874,6100	874,6100	852,0600	111.163.151	,00
27/2/2015	880,4800	-2,67%	900,9600	900,9600	863,1500	164.263.029	,00
26/2/2015	904,5900	-2,00%	919,6900	919,6900	895,4600	154.521.607	,00
25/2/2015	923,0300	-1,59%	938,2100	945,8100	913,9600	216.851.260	,00
24/2/2015	937,9600	9,81%	856,2500	939,6800	856,2500	333.840.070	,00
20/2/2015	854,1500	-0,27%	860,1100	871,5100	841,1000	371.599.678	,00
19/2/2015	856,5000	1,06%	851,3300	883,8700	835,4800	360.228.583	,00
18/2/2015	847,5300	1,06%	841,8100	865,9700	839,8800	214.247.101	,00
17/2/2015	838,6100	-2,45%	857,6500	861,4200	819,5200	235.259.131	,00
16/2/2015	859,7000	-3,83%	887,2700	887,2700	851,8300	135.724.269	,00
13/2/2015	893,9800	5,61%	848,0900	912,8500	848,0900	325.299.422	,00
12/2/2015	846,4800	6,73%	793,1500	846,4800	793,1500	186.316.680	,00
11/2/2015	793,0900	-4,02%	822,7700	822,7700	786,4800	156.641.041	,00
10/2/2015	826,3100	7,98%	770,0900	832,0600	769,0200	214.595.799	,00
09/2/2015	765,2200	-4,75%	801,8700	801,8700	754,1100	155.667.258	,00
06/2/2015	803,3600	-1,97%	822,5600	829,0600	786,5000	177.185.804	,00
05/2/2015	819,5000	-3,37%	845,7100	845,7100	768,0400	237.535.655	,00
04/2/2015	848,0400	0,89%	835,5700	863,8700	818,4300	375.926.053	,00
03/2/2015	840,5700	11,27%	758,3700	843,7200	758,3700	394.768.518	,00
02/2/2015	755,4200	4,64%	723,4000	765,5000	723,4000	216.918.763	,00
30/1/2015	721,9300	-1,59%	735,5200	748,5900	714,4900	256.869.341	,00
29/1/2015	733,6100	3,16%	712,5800	737,1500	711,1200	305.183.821	,00
28/1/2015	711,1300	-9,24%	781,2800	781,2800	708,6100	317.539.967	,00
27/1/2015	783,5300	-3,69%	813,4200	818,6600	761,2200	292.105.411	,00
26/1/2015	813,5500	-3,20%	836,1300	842,6000	793,8000	151.882.824	,00
23/1/2015	840,4400	6,14%	796,6500	845,5300	796,6500	256.190.600	,00
22/1/2015	791,8000	1,14%	787,3900	795,1000	780,2100	80.075.915	,00
21/1/2015	782,8800	-2,40%	799,6200	799,6200	777,7300	69.622.376	,00
20/1/2015	802,1200	-1,19%	811,7200	814,4500	801,1400	60.206.647	,00
19/1/2015	811,7800	2,68%	789,0200	812,2700	782,4200	81.295.655	,00
16/1/2015	790,5900	-1,79%	800,1400	800,6400	777,6100	125.007.057	,00
15/1/2015	805,0000	-1,78%	822,5700	827,4800	805,0000	124.690.834	,00
14/1/2015	819,5500	-1,90%	830,4700	842,4500	819,5500	69.916.302	,00
13/1/2015	835,4000	3,26%	808,5100	842,8400	806,6800	111.460.856	,00
12/1/2015	809,0100	3,78%	781,6100	816,8000	775,5500	117.234.708	,00
09/1/2015	779,5600	2,35%	764,7200	784,3300	763,2500	71.427.504	,00
08/1/2015	761,6600	-2,06%	781,3000	792,9800	757,7800	64.981.605	,00
07/1/2015	777,7000	-1,46%	787,0900	787,0900	761,2000	108.321.817	,00
05/1/2015	789,2000	-5,63%	835,1800	835,8300	789,2000	66.508.403	,00
02/1/2015	836,2400	1,22%	827,3200	841,5400	824,5100	38.849.446	,00
31/12/2014	826,1800	1,23%	810,4000	826,3200	810,4000	34.193.783	,00
30/12/2014	816,1500	-0,45%	818,0700	830,2300	811,4000	119.159.900	,00
29/12/2014	819,8100	-3,91%	850,1800	850,1800	756,8000	157.472.084	,00
23/12/2014	853,2000	-1,69%	868,5500	868,9400	845,0700	67.516.918	,00
22/12/2014	867,8400	0,63%	867,9900	883,0200	856,3100	76.103.242	,00
19/12/2014	862,4000	-1,41%	878,5700	889,6200	861,0100	111.504.955	,00
18/12/2014	874,6900	1,47%	859,6300	878,5800	832,5300	88.234.949	,00
17/12/2014	862,0600	3,33%	841,9000	866,1500	840,1500	91.496.103	,00
16/12/2014	834,2400	-0,26%	835,6300	849,6200	832,2700	92.099.592	,00
15/12/2014	836,4100	1,45%	825,8500	849,0100	825,8500	98.076.541	,00
12/12/2014	824,4900	-0,42%	822,7000	842,0800	810,0500	158.333.212	,00
11/12/2014	827,9800	-7,35%	890,7100	898,8200	819,6000	194.538.308	,00
10/12/2014	893,7100	-1,01%	895,9000	902,4000	863,2100	214.504.565	,00
09/12/2014	902,8400	-12,78%	1033,9500	1033,9500	898,9300	258.083.937	,00
08/12/2014	1035,0800	0,20%	1034,0200	1048,6300	1024,7100	57.684.076	,00
05/12/2014	1032,9800	4,14%	993,2800	1032,9800	993,2800	68.080.642	,00
04/12/2014	991,8700	-1,60%	1011,3800	1022,1300	991,8100	67.828.308	,00
03/12/2014	1008,0300	1,68%	984,4600	1012,3600	981,7100	92.370.391	,00
02/12/2014	991,3600	2,88%	961,5300	996,2000	961,5300	76.351.691	,00
01/12/2014	963,5900	0,04%	960,4500	973,4700	957,8900	49.714.957	,00
28/11/2014	963,1900	1,29%	954,7700	977,1300	954,5100	61.351.840	,00
27/11/2014	950,9500	-2,63%	968,2200	968,6500	942,8500	76.089.387	,00
26/11/2014	976,6500	0,00%	962,2800	979,6400	942,1700	66.004.139	,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.
ΧΑΙΔΕ	0,7550	-4,43 %	2.947	13,25 %
ΜΑΘΙΟ	0,8900	4,09 %	11.696	12,92 %
ΔΡΟΜΕ	0,3440	-5,49 %	26.013	9,59 %
ΝΑΚΑΣ	3,6800	-0,54 %	2.670	9,24 %
ΣΙΔΜΑ	1,7400	-3,87 %	8.831	8,05 %
ΣΕΝΤΡ	0,3390	-1,17 %	13.467	7,67 %
ΝΤΟΤΣΟΦΤ	26,8000	1,52 %	820	6,72 %
ΚΡΙ	18,5200	-6,46 %	17.058	6,59 %
ΦΡΙΓΟ	0,4670	0,21 %	64.946	6,42 %
ΒΙΟΣΚ	2,9700	-2,30 %	22.298	6,06 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%