Συνεχης ενημερωση

FTSE ΧΑ ΑΣΦΑΛΕΙΕΣ (ΔΑΣ)

2.957,99

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/10/1994	2824,1000	3,05%	2740,4500	2824,1000	2740,4500	10	,00
26/10/1994	2740,4500	-1,83%	2791,4600	2791,4600	2725,0000	10	,00
25/10/1994	2791,4600	-0,41%	2802,8800	2814,3000	2769,2900	10	,00
24/10/1994	2802,8800	-0,26%	2810,2700	2828,7400	2802,8800	10	,00
21/10/1994	2810,2700	-3,84%	2922,4600	2922,4600	2810,2700	10	,00
20/10/1994	2922,4600	-0,39%	2933,8800	2933,8800	2899,6200	10	,00
19/10/1994	2933,8800	1,39%	2893,6300	2941,2700	2882,2100	10	,00
18/10/1994	2893,6300	-0,10%	2896,6000	2925,2000	2889,6000	10	,00
17/10/1994	2896,6000	-1,65%	2945,3000	2945,3000	2896,6000	10	,00
14/10/1994	2945,3000	2,63%	2869,7200	2956,7800	2869,7200	10	,00
13/10/1994	2869,7200	-0,51%	2884,5000	2918,7700	2835,4600	10	,00
12/10/1994	2884,5000	-1,28%	2921,7900	2921,7900	2873,0800	10	,00
11/10/1994	2921,7900	-0,53%	2937,2400	2952,0200	2910,3700	10	,00
10/10/1994	2937,2400	-1,30%	2975,8700	2981,5800	2933,5500	10	,00
07/10/1994	2975,8700	0,18%	2970,5000	2986,9600	2964,7900	10	,00
06/10/1994	2970,5000	2,24%	2905,3300	2985,2800	2905,3300	10	,00
05/10/1994	2905,3300	-1,81%	2958,7400	2974,1900	2905,3300	10	,00
04/10/1994	2958,7400	1,84%	2905,3300	2958,7400	2893,9100	10	,00
03/10/1994	2905,3300	0,20%	2899,6200	2936,5700	2886,1800	10	,00
30/9/1994	2899,6200	-2,65%	2978,5600	2989,9200	2899,6200	10	,00
29/9/1994	2978,5600	-0,06%	2980,4100	2980,4100	2920,2800	10	,00
28/9/1994	2980,4100	2,50%	2907,8500	2980,4100	2907,8500	10	,00
27/9/1994	2907,8500	-3,59%	3016,1200	3016,1200	2907,8500	10	,00
26/9/1994	3016,1200	-2,08%	3080,3400	3080,3400	2990,3100	10	,00
23/9/1994	3080,3400	-0,04%	3081,5100	3108,4400	3031,4100	10	,00
22/9/1994	3081,5100	1,59%	3033,2000	3081,5100	2989,4700	10	,00
21/9/1994	3033,2000	-0,81%	3057,9400	3057,9400	3033,2000	10	,00
20/9/1994	3057,9400	-1,25%	3096,5700	3116,1700	3055,4800	10	,00
19/9/1994	3096,5700	0,16%	3091,7000	3096,5700	3045,0700	10	,00
16/9/1994	3091,7000	1,16%	3056,2600	3091,7000	3044,9000	10	,00
15/9/1994	3056,2600	0,14%	3051,9500	3092,3200	3034,9300	10	,00
14/9/1994	3051,9500	0,06%	3049,9900	3114,0400	3036,7800	10	,00
13/9/1994	3049,9900	-0,59%	3068,0200	3068,0200	2953,0300	10	,00
12/9/1994	3068,0200	0,25%	3060,3500	3090,7000	2964,2300	10	,00
09/9/1994	3060,3500	0,62%	3041,4300	3160,4500	3041,4300	10	,00
08/9/1994	3041,4300	-2,95%	3133,8000	3133,8000	2995,2400	10	,00
07/9/1994	3133,8000	0,19%	3127,7600	3149,8200	3113,0900	10	,00
06/9/1994	3127,7600	0,76%	3104,1900	3127,7600	3094,1700	10	,00
05/9/1994	3104,1900	-0,82%	3129,8300	3129,8300	3062,9300	10	,00
02/9/1994	3129,8300	1,02%	3098,3100	3149,8200	3072,5000	10	,00
01/9/1994	3098,3100	-1,99%	3161,1800	3161,1800	3072,3900	10	,00
31/8/1994	3161,1800	0,13%	3156,9300	3166,1600	3071,5500	10	,00
30/8/1994	3156,9300	1,59%	3107,4300	3156,9300	3035,8900	10	,00
29/8/1994	3107,4300	-3,02%	3204,2900	3276,4000	3078,1000	10	,00
26/8/1994	3204,2900	0,12%	3200,5400	3230,7700	3116,7300	10	,00
25/8/1994	3200,5400	1,72%	3146,5700	3203,1100	3146,5700	10	,00
24/8/1994	3146,5700	-1,28%	3187,3800	3187,3800	3077,0400	10	,00
23/8/1994	3187,3800	-1,16%	3224,9500	3256,5200	3184,9200	10	,00
22/8/1994	3224,9500	-0,98%	3256,8000	3256,8000	3207,8700	10	,00
19/8/1994	3256,8000	-0,26%	3265,4200	3265,4200	3198,4100	10	,00
18/8/1994	3265,4200	-2,83%	3360,3700	3378,4000	3193,5400	10	,00
17/8/1994	3360,3700	-0,41%	3374,2000	3438,6400	3257,3600	10	,00
16/8/1994	3374,2000	-0,02%	3374,7100	3397,2100	3291,4000	10	,00
12/8/1994	3374,7100	2,17%	3303,1600	3377,2800	3208,6000	10	,00
11/8/1994	3303,1600	2,91%	3209,6100	3311,3900	3209,6100	10	,00
10/8/1994	3209,6100	-3,00%	3308,9200	3308,9200	3209,6100	10	,00
09/8/1994	3308,9200	-0,52%	3326,0600	3326,0600	3289,3900	10	,00
08/8/1994	3326,0600	-0,05%	3327,8500	3386,5700	3325,4400	10	,00
05/8/1994	3327,8500	0,58%	3308,8100	3327,8500	3220,9700	10	,00
04/8/1994	3308,8100	-0,48%	3324,8800	3391,7800	3190,5700	10	,00
03/8/1994	3324,8800	0,66%	3302,9300	3362,1700	3200,2000	10	,00
02/8/1994	3302,9300	2,71%	3215,8200	3337,5900	3215,8200	10	,00
01/8/1994	3215,8200	4,52%	3076,7600	3215,8200	3076,7600	10	,00
29/7/1994	3076,7600	1,94%	3018,2500	3076,7600	2992,6700	10	,00
28/7/1994	3018,2500	-0,89%	3045,4600	3048,0300	2944,1800	10	,00
27/7/1994	3045,4600	1,86%	2989,9200	3046,8600	2971,0000	10	,00
26/7/1994	2989,9200	-0,59%	3007,7300	3007,7300	2977,4900	10	,00
25/7/1994	3007,7300	-1,85%	3064,3800	3064,3800	2996,3600	10	,00
22/7/1994	3064,3800	2,15%	3000,0000	3068,1300	2984,8300	10	,00
21/7/1994	3000,0000	-2,60%	3080,1100	3080,1100	2995,0700	10	,00
20/7/1994	3080,1100	2,39%	3008,1700	3080,1100	3008,1700	10	,00
19/7/1994	3008,1700	-1,85%	3064,7700	3067,3500	3008,1700	10	,00
18/7/1994	3064,7700	0,39%	3052,9100	3140,9700	3044,1700	10	,00
15/7/1994	3052,9100	1,23%	3015,9600	3052,9100	3015,9600	10	,00
14/7/1994	3015,9600	-1,61%	3065,2800	3065,2800	2980,0700	10	,00
13/7/1994	3065,2800	1,54%	3018,8100	3065,2800	3018,8100	10	,00
12/7/1994	3018,8100	-1,09%	3051,9500	3072,8400	3018,8100	10	,00
11/7/1994	3051,9500	-0,71%	3073,6200	3073,6200	3022,3400	10	,00
08/7/1994	3073,6200	-1,78%	3129,2100	3129,2100	3060,7400	10	,00
07/7/1994	3129,2100	-0,33%	3139,5100	3155,6900	3115,7800	10	,00
06/7/1994	3139,5100	2,25%	3070,3200	3207,6500	3009,7400	10	,00
05/7/1994	3070,3200	2,29%	3001,6800	3070,3200	2959,7500	10	,00
04/7/1994	3001,6800	0,30%	2992,7200	3001,6800	2958,4600	10	,00
01/7/1994	2992,7200	-0,32%	3002,3500	3002,3500	2969,1500	10	,00
30/6/1994	3002,3500	3,10%	2912,1600	3002,3500	2876,6100	10	,00
29/6/1994	2912,1600	-2,15%	2976,1500	2976,1500	2912,1600	10	,00
28/6/1994	2976,1500	-4,47%	3115,3300	3153,1700	2976,1500	10	,00
27/6/1994	3115,3300	1,13%	3080,6200	3247,7300	3080,6200	10	,00
24/6/1994	3080,6200	2,53%	3004,5900	3110,7400	2989,4700	10	,00
23/6/1994	3004,5900	1,14%	2970,6100	3029,0600	2933,3800	10	,00
22/6/1994	2970,6100	-4,16%	3099,7100	3099,7100	2947,4300	10	,00
21/6/1994	3099,7100	2,22%	3032,4700	3099,7100	3017,7500	10	,00
17/6/1994	3032,4700	-0,92%	3060,7400	3069,8700	2982,3600	10	,00
16/6/1994	3060,7400	-2,62%	3143,2100	3143,2100	3060,7400	10	,00
15/6/1994	3143,2100	2,57%	3064,4400	3197,9600	3064,4400	10	,00
14/6/1994	3064,4400	5,67%	2900,0700	3078,0400	2900,0700	10	,00
13/6/1994	2900,0700	-3,31%	2999,2200	2999,2200	2874,3100	10	,00
10/6/1994	2999,2200	-0,83%	3024,1900	3027,4300	2912,1600	10	,00
09/6/1994	3024,1900	-1,60%	3073,2800	3092,2100	2961,4800	10	,00
08/6/1994	3073,2800	-2,55%	3153,7300	3153,7300	3015,9600	10	,00
07/6/1994	3153,7300	-2,45%	3233,0100	3278,1300	3148,8600	10	,00
06/6/1994	3233,0100	1,63%	3181,2800	3338,9900	3181,2800	10	,00
03/6/1994	3181,2800	-2,41%	3259,8800	3259,8800	3171,4800	10	,00
02/6/1994	3259,8800	-1,11%	3296,5000	3442,2800	3259,8800	10	,00
01/6/1994	3296,5000	5,45%	3126,1300	3296,5000	3103,4600	10	,00
31/5/1994	3126,1300	1,14%	3090,9200	3177,7000	3090,9200	10	,00
30/5/1994	3090,9200	-2,15%	3158,8300	3204,4600	3090,7500	10	,00
27/5/1994	3158,8300	-0,63%	3178,9800	3226,6300	3103,3500	10	,00
26/5/1994	3178,9800	2,69%	3095,8500	3207,7000	2989,9800	10	,00
25/5/1994	3095,8500	-3,25%	3199,8100	3199,8100	3003,8100	10	,00
24/5/1994	3199,8100	-7,95%	3476,1500	3476,1500	3199,8100	10	,00
23/5/1994	3476,1500	-1,63%	3533,5900	3533,5900	3461,4800	10	,00
20/5/1994	3533,5900	-0,22%	3541,3700	3552,5100	3313,9600	10	,00
19/5/1994	3541,3700	1,93%	3474,4100	3541,3700	3366,4200	10	,00
18/5/1994	3474,4100	-2,32%	3556,7700	3583,2500	3469,4900	10	,00
17/5/1994	3556,7700	-3,10%	3670,7000	3704,9000	3522,9500	10	,00
16/5/1994	3670,7000	0,92%	3637,3300	3775,3300	3637,3300	10	,00
13/5/1994	3637,3300	-1,26%	3683,6300	3683,6300	3502,4600	10	,00
11/5/1994	3683,6300	-1,76%	3749,6400	3749,6400	3638,4500	10	,00
10/5/1994	3749,6400	-2,27%	3836,6400	3836,6400	3643,2700	10	,00
09/5/1994	3836,6400	0,07%	3834,0600	3849,2300	3826,5000	10	,00
06/5/1994	3834,0600	0,40%	3818,9500	3860,5400	3811,3900	10	,00
05/5/1994	3818,9500	-1,92%	3893,6300	3908,8000	3818,9500	10	,00
04/5/1994	3893,6300	-0,95%	3931,0800	3931,0800	3869,1600	10	,00
03/5/1994	3931,0800	-0,15%	3937,1300	3953,7600	3931,0800	10	,00
28/4/1994	3937,1300	2,49%	3841,4000	3937,1300	3789,8900	10	,00
27/4/1994	3841,4000	-1,99%	3919,5500	3947,7100	3827,7900	10	,00
26/4/1994	3919,5500	0,52%	3899,1200	3919,5500	3805,0100	10	,00
25/4/1994	3899,1200	1,75%	3832,1600	3899,1200	3832,1600	10	,00
22/4/1994	3832,1600	-0,93%	3868,0400	3868,0400	3781,4400	10	,00
21/4/1994	3868,0400	1,56%	3808,8100	3879,4100	3782,2800	10	,00
20/4/1994	3808,8100	-3,26%	3937,1900	3962,7700	3800,5800	10	,00
19/4/1994	3937,1900	-1,40%	3993,0600	3996,8600	3937,1900	10	,00
18/4/1994	3993,0600	3,30%	3865,4700	4018,8700	3831,1500	10	,00
15/4/1994	3865,4700	0,73%	3837,4800	3956,3300	3837,4800	10	,00
14/4/1994	3837,4800	-1,99%	3915,5200	3915,5200	3837,4800	10	,00
13/4/1994	3915,5200	1,83%	3845,0300	3923,0800	3703,8400	10	,00
12/4/1994	3845,0300	-2,14%	3929,2900	3929,2900	3719,8000	10	,00
11/4/1994	3929,2900	-3,74%	4081,8500	4081,8500	3927,7200	10	,00
08/4/1994	4081,8500	1,73%	4012,3700	4093,2100	3963,2200	10	,00
07/4/1994	4012,3700	-1,26%	4063,3700	4086,0500	3901,1300	10	,00
06/4/1994	4063,3700	-1,11%	4108,9500	4258,9900	4063,3700	10	,00
05/4/1994	4108,9500	1,50%	4048,2000	4108,9500	4029,3900	10	,00
04/4/1994	4048,2000	0,00%	4048,1500	4055,7600	3986,2300	10	,00
01/4/1994	4048,1500	-1,22%	4098,2500	4154,9700	4046,7500	10	,00
31/3/1994	4098,2500	-0,48%	4117,8500	4159,4400	4093,1600	10	,00
30/3/1994	4117,8500	0,38%	4102,4000	4159,4400	4078,9900	10	,00
29/3/1994	4102,4000	-0,50%	4123,0500	4123,0500	4068,7500	10	,00
28/3/1994	4123,0500	-1,71%	4194,7200	4292,4100	4123,0500	10	,00
24/3/1994	4194,7200	-0,09%	4198,4700	4202,2700	4172,6600	10	,00
23/3/1994	4198,4700	0,47%	4178,7000	4219,9600	4175,2900	10	,00
22/3/1994	4178,7000	-1,46%	4240,5100	4252,9400	4163,8100	10	,00
21/3/1994	4240,5100	-1,26%	4294,7000	4299,3500	4239,3900	10	,00
18/3/1994	4294,7000	0,32%	4280,9900	4309,8200	4236,3100	10	,00
17/3/1994	4280,9900	-1,16%	4331,2600	4335,0100	4255,2300	10	,00
16/3/1994	4331,2600	1,76%	4256,4700	4375,0400	4256,4700	10	,00
15/3/1994	4256,4700	-0,29%	4268,9500	4312,0600	4222,3200	10	,00
11/3/1994	4268,9500	3,58%	4121,3200	4268,9500	4121,3200	10	,00
10/3/1994	4121,3200	-0,68%	4149,5400	4174,0000	4098,0300	10	,00
09/3/1994	4149,5400	-1,11%	4196,0000	4269,3400	4123,7800	10	,00
08/3/1994	4196,0000	0,07%	4193,0900	4285,5200	4171,5400	10	,00
07/3/1994	4193,0900	-2,37%	4294,7000	4302,2600	4139,1800	10	,00
04/3/1994	4294,7000	-0,68%	4324,3200	4324,3200	4149,3700	10	,00
03/3/1994	4324,3200	-0,34%	4339,2100	4373,2500	4257,0300	10	,00
02/3/1994	4339,2100	0,55%	4315,3100	4422,9600	4260,8900	10	,00
01/3/1994	4315,3100	0,85%	4278,8000	4369,3900	4278,8000	10	,00
28/2/1994	4278,8000	0,65%	4251,2000	4278,8000	4070,0900	10	,00
25/2/1994	4251,2000	-1,47%	4314,6300	4390,7200	4243,6500	10	,00
24/2/1994	4314,6300	-1,49%	4380,0200	4380,0200	4278,8000	10	,00
23/2/1994	4380,0200	-3,76%	4551,1700	4551,1700	4340,8400	10	,00
22/2/1994	4551,1700	-3,59%	4720,5200	4727,0200	4532,8600	10	,00
21/2/1994	4720,5200	7,94%	4373,4200	4720,5200	4373,4200	10	,00
18/2/1994	4373,4200	6,94%	4089,5800	4378,3500	4084,4800	10	,00
17/2/1994	4089,5800	2,01%	4009,1300	4098,2500	3858,9200	10	,00
16/2/1994	4009,1300	2,97%	3893,5200	4041,3700	3889,7700	10	,00
15/2/1994	3893,5200	-3,31%	4026,8700	4038,1800	3840,8400	10	,00
14/2/1994	4026,8700	-4,31%	4208,0400	4222,7100	4019,7600	10	,00
11/2/1994	4208,0400	1,70%	4137,7200	4222,7100	4100,6600	10	,00
10/2/1994	4137,7200	0,57%	4114,2100	4206,8100	4096,5700	10	,00
09/2/1994	4114,2100	0,32%	4101,2800	4171,1500	4050,4400	10	,00
08/2/1994	4101,2800	-0,71%	4130,6100	4169,7500	4101,2800	10	,00
07/2/1994	4130,6100	-4,05%	4305,1700	4305,1700	4103,0700	10	,00
04/2/1994	4305,1700	-1,31%	4362,3300	4403,9300	4270,9100	10	,00
03/2/1994	4362,3300	0,50%	4340,5600	4395,3100	4287,3100	10	,00
02/2/1994	4340,5600	-1,62%	4412,0500	4563,2600	4290,3400	10	,00
01/2/1994	4412,0500	4,06%	4239,9500	4412,0500	4182,4000	10	,00
31/1/1994	4239,9500	-2,84%	4363,6800	4363,6800	4236,1400	10	,00
28/1/1994	4363,6800	-3,25%	4510,0800	4510,0800	4287,8200	10	,00
27/1/1994	4510,0800	-3,01%	4650,1500	4706,0800	4504,0900	10	,00
26/1/1994	4650,1500	-2,68%	4778,3000	4782,0500	4650,1500	10	,00
25/1/1994	4778,3000	-3,69%	4961,2600	4991,5500	4778,3000	10	,00
24/1/1994	4961,2600	-0,16%	4969,3800	5084,0300	4954,1500	10	,00
21/1/1994	4969,3800	-0,59%	4998,9900	4998,9900	4738,6100	10	,00
20/1/1994	4998,9900	-3,93%	5203,3900	5211,0100	4920,8900	10	,00
19/1/1994	5203,3900	-3,20%	5375,2100	5443,3400	5170,0300	10	,00
18/1/1994	5375,2100	1,60%	5290,5600	5613,6500	5290,5600	10	,00
17/1/1994	5290,5600	0,83%	5247,1700	5527,0400	5239,9500	10	,00
14/1/1994	5247,1700	0,46%	5223,3800	5440,2100	5223,3800	10	,00
13/1/1994	5223,3800	3,24%	5059,6200	5358,4100	5059,6200	10	,00
12/1/1994	5059,6200	2,56%	4933,2700	5157,7100	4933,2700	10	,00
11/1/1994	4933,2700	1,14%	4877,6700	4967,1900	4829,1900	10	,00
10/1/1994	4877,6700	-0,87%	4920,5600	5261,5000	4784,5100	10	,00
07/1/1994	4920,5600	7,98%	4556,8200	4920,5600	4556,8200	10	,00
05/1/1994	4556,8200	1,47%	4490,7600	4556,8200	4445,5800	10	,00
04/1/1994	4490,7600	-3,30%	4644,0500	4668,9600	4461,2000	10	,00
03/1/1994	4644,0500	3,03%	4507,2800	4656,7600	4507,2800	10	,00
31/12/1993	4507,2800	4,93%	4295,3800	4507,2800	4295,3800	10	,00
30/12/1993	4295,3800	-1,51%	4361,3800	4369,5600	4257,5300	10	,00
29/12/1993	4361,3800	-1,25%	4416,6400	4480,6900	4346,2700	10	,00
28/12/1993	4416,6400	2,53%	4307,8600	4416,6400	4278,0800	10	,00
27/12/1993	4307,8600	0,03%	4306,5200	4334,1200	4262,0600	10	,00
24/12/1993	4306,5200	-0,18%	4314,1300	4314,1300	4264,0200	10	,00
23/12/1993	4314,1300	0,61%	4288,1000	4319,0000	4239,1700	10	,00
22/12/1993	4288,1000	0,35%	4272,9800	4347,5000	4260,7200	10	,00
21/12/1993	4272,9800	-2,57%	4385,7900	4385,7900	4174,8400	10	,00
20/12/1993	4385,7900	-2,04%	4477,0500	4487,7400	4330,8100	10	,00
17/12/1993	4477,0500	0,83%	4440,1000	4477,0500	4385,3400	10	,00
16/12/1993	4440,1000	-2,67%	4561,8100	4561,8100	4428,7300	10	,00
15/12/1993	4561,8100	-3,43%	4723,6000	4727,4100	4477,9400	10	,00
14/12/1993	4723,6000	2,44%	4610,9100	4786,1900	4610,9100	10	,00
13/12/1993	4610,9100	7,61%	4284,9100	4610,9100	4284,9100	10	,00
10/12/1993	4284,9100	0,67%	4256,3500	4301,8100	4231,8900	10	,00
09/12/1993	4256,3500	-0,32%	4270,1800	4325,7200	4181,2200	10	,00
08/12/1993	4270,1800	1,14%	4222,0400	4328,8500	4207,3100	10	,00
07/12/1993	4222,0400	-2,59%	4334,1700	4334,1700	4222,0400	10	,00
06/12/1993	4334,1700	-0,54%	4357,5200	4358,0200	4311,0500	10	,00
03/12/1993	4357,5200	-0,41%	4375,3800	4402,2500	4251,2000	10	,00
02/12/1993	4375,3800	3,93%	4210,1100	4375,3800	4210,1100	10	,00
01/12/1993	4210,1100	0,63%	4183,6300	4213,8600	4149,5900	10	,00
30/11/1993	4183,6300	-0,18%	4191,1900	4236,5900	4159,1600	10	,00
29/11/1993	4191,1900	2,12%	4104,3000	4262,9600	4104,3000	10	,00
26/11/1993	4104,3000	-2,07%	4191,0800	4191,0800	4095,6200	10	,00
25/11/1993	4191,0800	-2,00%	4276,5100	4276,5100	4117,9000	10	,00
24/11/1993	4276,5100	0,76%	4244,0900	4302,3200	4244,0900	10	,00
23/11/1993	4244,0900	-1,90%	4326,2200	4337,5900	4177,9800	10	,00
22/11/1993	4326,2200	3,29%	4188,5600	4326,2200	4188,5600	10	,00
19/11/1993	4188,5600	0,01%	4187,9400	4230,6600	4142,9300	10	,00
18/11/1993	4187,9400	3,18%	4058,9500	4187,9400	4058,9500	10	,00
17/11/1993	4058,9500	-0,51%	4079,9500	4079,9500	4037,7900	10	,00
16/11/1993	4079,9500	-1,58%	4145,6200	4192,8100	4079,9500	10	,00
15/11/1993	4145,6200	3,86%	3991,5500	4145,6200	3991,5500	10	,00
12/11/1993	3991,5500	-0,89%	4027,3800	4027,3800	3991,5500	10	,00
11/11/1993	4027,3800	-0,10%	4031,3500	4031,3500	3986,6200	10	,00
10/11/1993	4031,3500	0,81%	3999,1000	4031,3500	3999,1000	10	,00
09/11/1993	3999,1000	-0,10%	4003,0200	4026,4200	3990,8200	10	,00
08/11/1993	4003,0200	-0,51%	4023,7400	4042,6600	4003,0200	10	,00
05/11/1993	4023,7400	-0,46%	4042,2100	4076,2500	4023,7400	10	,00
04/11/1993	4042,2100	0,27%	4031,3000	4042,6600	4027,4900	10	,00
03/11/1993	4031,3000	0,35%	4017,1900	4056,3200	4004,8100	10	,00
02/11/1993	4017,1900	-0,65%	4043,6700	4043,6700	3966,6900	10	,00
01/11/1993	4043,6700	-1,81%	4118,0200	4118,0200	4043,6700	10	,00
29/10/1993	4118,0200	1,01%	4076,8100	4118,0200	4065,4500	10	,00
27/10/1993	4076,8100	-0,25%	4087,0000	4089,4100	3989,7500	10	,00
26/10/1993	4087,0000	-0,90%	4124,1200	4124,1200	3994,6300	10	,00
25/10/1993	4124,1200	-1,27%	4177,3600	4203,1100	4101,4400	10	,00
22/10/1993	4177,3600	-1,18%	4227,1900	4232,0600	4169,7500	10	,00
21/10/1993	4227,1900	0,57%	4203,1100	4251,6000	4193,3200	10	,00
20/10/1993	4203,1100	-0,82%	4238,0500	4244,3200	4163,4800	10	,00
19/10/1993	4238,0500	-1,87%	4318,6100	4318,6100	4235,6400	10	,00
18/10/1993	4318,6100	-1,33%	4376,9500	4441,3300	4294,1400	10	,00
15/10/1993	4376,9500	0,47%	4356,2900	4380,7500	4344,0800	10	,00
14/10/1993	4356,2900	1,58%	4288,5500	4403,1500	4273,3200	10	,00
13/10/1993	4288,5500	3,96%	4125,0100	4299,9100	4125,0100	10	,00
12/10/1993	4125,0100	3,26%	3994,8500	4144,6100	3975,2500	10	,00
11/10/1993	3994,8500	-1,58%	4059,1800	4059,1800	3969,7100	10	,00
08/10/1993	4059,1800	2,50%	3960,2500	4068,9700	3858,8600	10	,00
07/10/1993	3960,2500	0,82%	3928,0000	3960,2500	3875,4900	10	,00
06/10/1993	3928,0000	-1,46%	3986,2300	3986,2300	3890,6100	10	,00
05/10/1993	3986,2300	0,75%	3956,4400	3993,3400	3905,2700	10	,00
04/10/1993	3956,4400	0,12%	3951,7400	3964,0000	3936,6300	10	,00
01/10/1993	3951,7400	1,20%	3904,9900	3951,7400	3831,6000	10	,00
30/9/1993	3904,9900	0,69%	3878,4000	3993,6700	3878,4000	10	,00
29/9/1993	3878,4000	-0,75%	3907,7900	3907,7900	3836,8000	10	,00
28/9/1993	3907,7900	-1,50%	3967,4200	3990,7600	3877,1100	10	,00
27/9/1993	3967,4200	5,19%	3771,5800	3967,4200	3771,5800	10	,00
24/9/1993	3771,5800	3,25%	3652,9500	3771,5800	3618,0200	10	,00
23/9/1993	3652,9500	1,80%	3588,4000	3660,5100	3588,4000	10	,00
22/9/1993	3588,4000	-0,26%	3597,7500	3597,7500	3536,3300	10	,00
21/9/1993	3597,7500	-2,14%	3676,5200	3676,5200	3585,4900	10	,00
20/9/1993	3676,5200	0,51%	3657,8800	3720,4700	3620,4800	10	,00
17/9/1993	3657,8800	0,94%	3623,6700	3700,4300	3623,6700	10	,00
16/9/1993	3623,6700	0,00%	3623,5600	3675,1800	3615,3300	10	,00
15/9/1993	3623,5600	-1,75%	3688,0500	3797,5600	3565,4500	10	,00
14/9/1993	3688,0500	-2,93%	3799,2900	3799,2900	3680,4900	10	,00
13/9/1993	3799,2900	-3,24%	3926,6000	3951,0700	3799,2900	10	,00
10/9/1993	3926,6000	-3,76%	4079,8300	4079,8300	3869,6700	10	,00
09/9/1993	4079,8300	-2,67%	4191,9200	4191,9200	3925,2600	10	,00
08/9/1993	4191,9200	5,40%	3977,0500	4191,9200	3977,0500	10	,00
07/9/1993	3977,0500	-0,40%	3992,9500	4030,3400	3818,0500	10	,00
06/9/1993	3992,9500	-1,72%	4062,9300	4062,9300	3937,6300	10	,00
03/9/1993	4062,9300	3,62%	3920,8400	4082,5200	3903,0300	10	,00
02/9/1993	3920,8400	-0,57%	3943,1800	4065,0500	3836,3000	10	,00
01/9/1993	3943,1800	-4,47%	4127,4800	4127,4800	3895,2000	10	,00
31/8/1993	4127,4800	-2,00%	4211,8500	4214,2500	4016,2400	10	,00
30/8/1993	4211,8500	-2,87%	4336,1300	4353,4900	4211,8500	10	,00
27/8/1993	4336,1300	1,49%	4272,3100	4346,9900	4272,3100	10	,00
26/8/1993	4272,3100	1,93%	4191,5200	4301,4800	4191,5200	10	,00
25/8/1993	4191,5200	-0,47%	4211,3400	4213,8100	4131,4500	10	,00
24/8/1993	4211,3400	2,00%	4128,6000	4255,8500	4128,6000	10	,00
23/8/1993	4128,6000	0,00%	4257,6400	4257,6400	4080,5100	10	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%