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
11/12/2015	1390,8400	0,00%	1475,1300	1475,1300	1390,8400	1.117	1.532,12
10/12/2015	1390,8400	-2,22%	1527,8200	1527,8200	1390,8400	850	1.122,39
07/12/2015	1422,4500	-10,00%	1422,4500	1422,4500	1422,4500	2.002	2.702,70
02/12/2015	1580,5000	7,91%	1475,1300	1580,5000	1475,1300	5.001	7.001,50
01/12/2015	1464,6000	-2,11%	1475,1300	1475,1300	1464,6000	975	1.360,51
30/11/2015	1496,2100	-2,07%	1475,1300	1496,2100	1475,1300	4.050	5.690,00
26/11/2015	1527,8200	3,57%	1527,8200	1527,8200	1527,8200	647	913,15
25/11/2015	1475,1300	0,00%	1612,1100	1612,1100	1475,1300	727	1.018,13
24/11/2015	1475,1300	-7,89%	1475,1300	1664,7900	1475,1300	5.060	7.091,59
19/11/2015	1601,5700	7,04%	1422,4500	1601,5700	1422,4500	232	313,37
18/11/2015	1496,2100	7,58%	1401,3800	1517,2800	1401,3800	3.150	4.384,50
17/11/2015	1390,8400	-8,33%	1380,3000	1390,8400	1380,3000	101	135,11
13/11/2015	1517,2800	-10,00%	1517,2800	1517,2800	1517,2800	1	1,44
06/11/2015	1685,8700	0,63%	1685,8700	1685,8700	1685,8700	30	47,80
05/11/2015	1675,3300	0,63%	1675,3300	1675,3300	1675,3300	210	333,90
02/11/2015	1664,7900	5,33%	1664,7900	1664,7900	1664,7900	466	700,28
27/10/2015	1580,5000	2,04%	1580,5000	1580,5000	1580,5000	4.691	7.036,50
23/10/2015	1548,8900	0,69%	1548,8900	1548,8900	1548,8900	504	740,88
20/10/2015	1538,3500	-3,95%	1506,7400	1591,0400	1506,7400	350	511,90
19/10/2015	1601,5700	-0,65%	1601,5700	1601,5700	1601,5700	153	232,56
16/10/2015	1612,1100	5,52%	1496,2100	1612,1100	1496,2100	3.368	4.918,21
14/10/2015	1527,8200	1,40%	1527,8200	1527,8200	1527,8200	550	787,50
13/10/2015	1506,7400	-4,03%	1506,7400	1506,7400	1506,7400	1.510	2.159,30
07/10/2015	1569,9600	4,93%	1548,8900	1569,9600	1548,8900	1.650	2.438,50
06/10/2015	1496,2100	-2,74%	1496,2100	1496,2100	1496,2100	420	596,40
05/10/2015	1538,3500	-1,35%	1496,2100	1538,3500	1496,2100	1.800	2.596,00
02/10/2015	1559,4300	5,71%	1559,4300	1559,4300	1559,4300	840	1.243,20
01/10/2015	1475,1300	-4,76%	1475,1300	1475,1300	1475,1300	200	280,40
30/9/2015	1548,8900	-1,34%	1548,8900	1548,8900	1548,8900	1.400	2.058,00
28/9/2015	1569,9600	4,93%	1527,8200	1580,5000	1527,8200	1.332.838	1.999.190,62
25/9/2015	1496,2100	-2,07%	1496,2100	1496,2100	1496,2100	1	1,42
18/9/2015	1527,8200	0,00%	1475,1300	1527,8200	1475,1300	4.000	5.799,95
17/9/2015	1527,8200	0,00%	1475,1300	1527,8200	1475,1300	6.900	9.923,85
16/9/2015	1527,8200	3,57%	1527,8200	1527,8200	1527,8200	13.300	19.282,50
15/9/2015	1475,1300	0,00%	1517,2800	1517,2800	1475,1300	3.001	4.321,40
14/9/2015	1475,1300	-1,41%	1475,1300	1475,1300	1475,1300	1.997	2.795,80
11/9/2015	1496,2100	0,71%	1506,7400	1506,7400	1485,6700	6.953	9.865,73
10/9/2015	1485,6700	0,71%	1548,8900	1548,8900	1485,6700	426	616,01
08/9/2015	1475,1300	0,00%	1517,2800	1517,2800	1475,1300	2.381	3.373,99
07/9/2015	1475,1300	-2,10%	1475,1300	1517,2800	1475,1300	4.970	7.078,00
04/9/2015	1506,7400	-2,05%	1527,8200	1527,8200	1475,1300	15.525	22.093,25
03/9/2015	1538,3500	-1,35%	1527,8200	1538,3500	1527,8200	1.210	1.756,60
02/9/2015	1559,4300	5,71%	1559,4300	1559,4300	1559,4300	10	14,80
25/8/2015	1475,1300	13,82%	1306,5500	1475,1300	1306,5500	1.008	1.251,20
24/8/2015	1296,0100	0,82%	1369,7700	1369,7700	1285,4700	50.473	61.588,93
21/8/2015	1285,4700	-15,28%	1401,3800	1432,9900	1274,9400	503	649,82
13/8/2015	1517,2800	0,00%	1569,9600	1569,9600	1517,2800	2.216	3.191,09
12/8/2015	1517,2800	2,86%	1496,2100	1569,9600	1496,2100	4.089	5.883,51
11/8/2015	1475,1300	-2,10%	1348,6900	1475,1300	1348,6900	59	79,56
04/8/2015	1506,7400	-5,30%	1506,7400	1506,7400	1506,7400	25	35,75
26/6/2015	1591,0400	-7,36%	1548,8900	1591,0400	1548,8900	1.455	2.157,55
25/6/2015	1717,4800	5,84%	1717,4800	1717,4800	1717,4800	10	16,30
24/6/2015	1622,6500	-0,64%	1622,6500	1622,6500	1622,6500	360	554,90
22/6/2015	1633,1800	3,33%	1633,1800	1633,1800	1633,1800	3.878	6.010,90
18/6/2015	1580,5000	-0,66%	1580,5000	1580,5000	1580,5000	2.730	4.095,00
16/6/2015	1591,0400	-1,95%	1591,0400	1591,0400	1580,5000	3.612	5.471,59
12/6/2015	1622,6500	-8,88%	1675,3300	1675,3300	1622,6500	2.200	3.401,00
11/6/2015	1780,7000	9,74%	1780,7000	1780,7000	1780,7000	10	16,90
10/6/2015	1622,6500	-3,14%	1643,7200	1643,7200	1622,6500	2.000	3.160,45
09/6/2015	1675,3300	-3,64%	1685,8700	1717,4800	1675,3300	3.187	5.112,77
08/6/2015	1738,5500	3,77%	1738,5500	1738,5500	1738,5500	414	683,10
05/6/2015	1675,3300	-3,64%	1706,9400	1706,9400	1664,7900	17.600	28.037,00
04/6/2015	1738,5500	-2,37%	1738,5500	1738,5500	1706,9400	1.600	2.625,00
03/6/2015	1780,7000	5,62%	1717,4800	1780,7000	1685,8700	1.361	2.202,40
02/6/2015	1685,8700	-1,84%	1696,4000	1696,4000	1685,8700	12.160	19.556,00
29/5/2015	1717,4800	8,67%	1569,9600	1738,5500	1569,9600	16.433	25.654,57
28/5/2015	1580,5000	-3,23%	1622,6500	1622,6500	1580,5000	3.422	5.136,20
27/5/2015	1633,1800	0,00%	1622,6500	1633,1800	1622,6500	3.690	5.718,50
26/5/2015	1633,1801	-3,13%	1654,2600	1685,8700	1612,1100	1.519.730	2.356.121,08
25/5/2015	1685,8700	1,91%	1685,8700	1685,8700	1685,8700	50	80,00
22/5/2015	1654,2600	4,67%	1622,6500	1675,3300	1622,6500	10.080	15.702,80
21/5/2015	1580,5000	0,67%	1527,8200	1580,5000	1527,8200	1.644	,00
20/5/2015	1569,9600	-0,67%	1538,3500	1580,5000	1538,3500	5.200	,00
19/5/2015	1580,5000	1,35%	1591,0400	1591,0400	1548,8900	2.425	,00
18/5/2015	1559,4300	2,07%	1538,3500	1559,4300	1538,3500	2.100	,00
15/5/2015	1527,8200	1,40%	1517,2800	1527,8200	1517,2800	3.238	,00
14/5/2015	1506,7400	0,70%	1506,7400	1506,7400	1506,7400	200	,00
13/5/2015	1496,2100	-1,39%	1496,2100	1496,2100	1496,2100	500	,00
11/5/2015	1517,2800	2,86%	1506,7400	1517,2800	1506,7400	20.308	,00
07/5/2015	1475,1300	-2,10%	1464,6000	1475,1300	1464,6000	9.902	,00
06/5/2015	1506,7400	4,38%	1506,7400	1506,7400	1506,7400	35	,00
05/5/2015	1443,5200	-0,72%	1443,5200	1464,6000	1443,5200	1.365	,00
04/5/2015	1454,0600	-4,83%	1517,2800	1517,2800	1443,5200	2.925	,00
30/4/2015	1527,8200	1,40%	1517,2800	1548,8900	1517,2800	8.866	,00
29/4/2015	1506,7400	2,14%	1443,5200	1517,2800	1443,5200	17.952	,00
28/4/2015	1475,1300	1,45%	1464,6000	1506,7400	1390,8400	21.591	,00
27/4/2015	1454,0600	1,47%	1454,0600	1454,0600	1454,0600	2.736	,00
24/4/2015	1432,9900	2,26%	1369,7700	1432,9900	1369,7700	11.237	,00
23/4/2015	1401,3800	0,00%	1369,7700	1422,4500	1369,7700	18.255	,00
22/4/2015	1401,3800	1,53%	1390,8400	1401,3800	1359,2300	4.831	,00
21/4/2015	1380,3000	1,55%	1317,0800	1380,3000	1317,0800	1.013	,00
20/4/2015	1359,2300	2,38%	1359,2300	1359,2300	1359,2300	201	,00
17/4/2015	1327,6200	-1,56%	1222,2500	1338,1600	1222,2500	1.872	,00
16/4/2015	1348,6900	-2,29%	1306,5500	1359,2300	1306,5500	9.258	,00
15/4/2015	1380,3000	-1,50%	1306,5500	1380,3000	1306,5500	20.689	,00
14/4/2015	1401,3800	3,10%	1401,3800	1401,3800	1401,3800	2	,00
09/4/2015	1359,2300	4,03%	1296,0100	1380,3000	1296,0100	1.081	,00
08/4/2015	1306,5500	-1,59%	1348,6900	1348,6900	1285,4700	1.104	,00
07/4/2015	1327,6200	-3,08%	1327,6200	1348,6900	1317,0800	2.848	,00
02/4/2015	1369,7700	-2,98%	1369,7700	1369,7700	1306,5500	4.285	,00
31/3/2015	1411,9100	3,08%	1411,9100	1411,9100	1411,9100	22	,00
30/3/2015	1369,7700	-1,51%	1422,4500	1422,4500	1296,0100	4.137	,00
27/3/2015	1390,8400	-1,49%	1327,6200	1390,8400	1327,6200	6	,00
26/3/2015	1411,9100	0,00%	1369,7700	1411,9100	1369,7700	97	,00
24/3/2015	1411,9100	0,00%	1401,3800	1411,9100	1401,3800	601	,00
23/3/2015	1411,9100	1,51%	1401,3800	1411,9100	1401,3800	1.075	,00
20/3/2015	1390,8400	-2,22%	1359,2300	1401,3800	1359,2300	922	,00
19/3/2015	1422,4500	0,00%	1369,7700	1422,4500	1369,7700	17	,00
18/3/2015	1422,4500	0,00%	1432,9900	1432,9900	1422,4500	260	,00
17/3/2015	1422,4500	1,50%	1422,4500	1422,4500	1422,4500	830	,00
13/3/2015	1401,3800	2,31%	1401,3800	1401,3800	1401,3800	51	,00
12/3/2015	1369,7700	-5,11%	1390,8400	1390,8400	1369,7700	1.532	,00
11/3/2015	1443,5200	3,79%	1369,7700	1443,5200	1369,7700	386.047	,00
10/3/2015	1390,8400	-4,35%	1464,6000	1464,6000	1390,8400	3.980	,00
09/3/2015	1454,0600	2,22%	1401,3800	1454,0600	1369,7700	2.406	,00
06/3/2015	1422,4500	-1,46%	1432,9900	1432,9900	1380,3000	103	,00
05/3/2015	1443,5200	2,24%	1432,9900	1443,5200	1432,9900	2	,00
04/3/2015	1411,9100	-0,74%	1369,7700	1411,9100	1369,7700	1.101	,00
03/3/2015	1422,4500	0,00%	1390,8400	1422,4500	1390,8400	2.502	,00
02/3/2015	1422,4500	-1,46%	1390,8400	1422,4500	1390,8400	1.757	,00
27/2/2015	1443,5200	-1,44%	1411,9100	1443,5200	1401,3800	2.451	,00
26/2/2015	1464,6000	-0,71%	1443,5200	1464,6000	1401,3800	2.409	,00
25/2/2015	1475,1300	0,00%	1454,0600	1475,1300	1454,0600	4.488	,00
24/2/2015	1475,1300	5,26%	1464,6000	1475,1300	1464,6000	2.703	,00
20/2/2015	1401,3800	-0,75%	1454,0600	1454,0600	1401,3800	1.970	,00
19/2/2015	1411,9100	-2,19%	1475,1300	1475,1300	1411,9100	1.921	,00
18/2/2015	1443,5200	0,00%	1422,4500	1443,5200	1422,4500	3.751	,00
17/2/2015	1443,5200	3,01%	1454,0600	1454,0600	1422,4500	603	,00
16/2/2015	1401,3800	-4,32%	1401,3800	1464,6000	1369,7700	8.874	,00
13/2/2015	1464,6000	0,72%	1443,5200	1475,1300	1432,9900	7.037	,00
12/2/2015	1454,0600	0,00%	1443,5200	1454,0600	1443,5200	303	,00
10/2/2015	1454,0600	5,34%	1454,0600	1454,0600	1401,3800	59	,00
09/2/2015	1380,3000	-4,38%	1422,4500	1432,9900	1380,3000	6.493	,00
06/2/2015	1443,5200	-0,72%	1443,5200	1454,0600	1443,5200	1.351	,00
04/2/2015	1454,0600	-0,72%	1422,4500	1454,0600	1422,4500	1.239	,00
03/2/2015	1464,6000	3,73%	1454,0600	1475,1300	1454,0600	12.483	,00
02/2/2015	1411,9100	1,51%	1422,4500	1432,9900	1380,3000	1.063	,00
30/1/2015	1390,8400	0,00%	1411,9100	1411,9100	1390,8400	10.020	,00
29/1/2015	1390,8400	-0,75%	1380,3000	1475,1300	1380,3000	3.663	,00
28/1/2015	1401,3800	0,00%	1443,5200	1443,5200	1369,7700	14.402	,00
27/1/2015	1401,3800	-6,99%	1454,0600	1454,0600	1401,3800	11.633	,00
26/1/2015	1506,7400	2,14%	1527,8200	1527,8200	1443,5200	903	,00
23/1/2015	1475,1300	0,00%	1432,9900	1475,1300	1432,9900	1.083	,00
22/1/2015	1475,1300	-2,78%	1475,1300	1475,1300	1475,1300	50	,00
21/1/2015	1517,2800	2,86%	1506,7400	1538,3500	1496,2100	76	,00
20/1/2015	1475,1300	6,06%	1464,6000	1475,1300	1422,4500	1.015	,00
19/1/2015	1390,8400	-5,04%	1390,8400	1390,8400	1390,8400	400	,00
16/1/2015	1464,6000	1,46%	1422,4500	1464,6000	1422,4500	5.603	,00
15/1/2015	1443,5200	-3,52%	1475,1300	1496,2100	1443,5200	224.946	,00
14/1/2015	1496,2100	-0,70%	1475,1300	1496,2100	1475,1300	175.030	,00
13/1/2015	1506,7400	2,14%	1496,2100	1506,7400	1475,1300	146.190	,00
12/1/2015	1475,1300	0,00%	1485,6700	1485,6700	1475,1300	144.110	,00
09/1/2015	1475,1300	2,19%	1422,4500	1475,1300	1422,4500	6.754	,00
08/1/2015	1443,5200	0,00%	1432,9900	1464,6000	1432,9900	4.353	,00
07/1/2015	1443,5200	1,48%	1401,3800	1464,6000	1401,3800	7.799	,00
05/1/2015	1422,4500	-3,57%	1432,9900	1432,9900	1422,4500	3.520	,00
02/1/2015	1475,1300	0,72%	1475,1300	1475,1300	1475,1300	443	,00
31/12/2014	1464,6000	0,00%	1432,9900	1464,6000	1432,9900	67.100	,00
30/12/2014	1464,6000	3,73%	1464,6000	1464,6000	1464,6000	1	,00
29/12/2014	1411,9100	-5,63%	1411,9100	1411,9100	1369,7700	11.400	,00
23/12/2014	1496,2100	1,43%	1454,0600	1496,2100	1443,5200	16.975	,00
22/12/2014	1475,1300	1,45%	1475,1300	1475,1300	1464,6000	4.147	,00
19/12/2014	1454,0600	0,00%	1422,4500	1475,1300	1422,4500	126.920	,00
18/12/2014	1454,0600	-1,43%	1454,0600	1454,0600	1432,9900	71.601	,00
17/12/2014	1475,1300	0,00%	1422,4500	1475,1300	1422,4500	52.170	,00
16/12/2014	1475,1300	0,00%	1454,0600	1475,1300	1432,9900	11.330	,00
15/12/2014	1475,1300	0,72%	1475,1300	1475,1300	1454,0600	26.493	,00
12/12/2014	1464,6000	4,51%	1369,7700	1464,6000	1369,7700	26.127	,00
11/12/2014	1401,3800	-5,00%	1559,4300	1559,4300	1401,3800	27.909	,00
10/12/2014	1475,1300	0,00%	1527,8200	1527,8200	1464,6000	24.417	,00
09/12/2014	1475,1300	-6,04%	1580,5000	1580,5000	1475,1300	17.648	,00
08/12/2014	1569,9600	4,93%	1517,2800	1580,5000	1517,2800	43.693	,00
05/12/2014	1496,2100	1,43%	1485,6700	1527,8200	1485,6700	2.284	,00
04/12/2014	1475,1300	-2,10%	1485,6700	1485,6700	1475,1300	4.142	,00
02/12/2014	1506,7400	0,00%	1517,2800	1517,2800	1506,7400	12.068	,00
01/12/2014	1506,7400	2,88%	1538,3500	1538,3500	1475,1300	4.952	,00
28/11/2014	1464,6000	-0,71%	1485,6700	1485,6700	1464,6000	6.500	,00
27/11/2014	1475,1300	0,00%	1464,6000	1475,1300	1464,6000	12.010	,00
26/11/2014	1475,1300	0,00%	1517,2800	1517,2800	1475,1300	6.510	,00
25/11/2014	1475,1300	-0,71%	1506,7400	1506,7400	1464,6000	18.319	,00
24/11/2014	1485,6700	-0,70%	1485,6700	1485,6700	1464,6000	1.969	,00
21/11/2014	1496,2100	0,71%	1506,7400	1506,7400	1475,1300	11.353	,00
20/11/2014	1485,6700	-1,40%	1517,2800	1517,2800	1464,6000	3.551	,00
19/11/2014	1506,7400	0,70%	1506,7400	1506,7400	1506,7400	10	,00
18/11/2014	1496,2100	1,43%	1506,7400	1506,7400	1475,1300	6.710	,00
17/11/2014	1475,1300	0,00%	1527,8200	1527,8200	1432,9900	27.149	,00
14/11/2014	1475,1300	-1,41%	1517,2800	1517,2800	1475,1300	1.706	,00
13/11/2014	1496,2100	-2,07%	1475,1300	1527,8200	1475,1300	8.904	,00
12/11/2014	1527,8200	0,69%	1527,8200	1527,8200	1527,8200	1	,00
11/11/2014	1517,2800	0,00%	1527,8200	1527,8200	1517,2800	152	,00
10/11/2014	1517,2800	0,00%	1454,0600	1517,2800	1454,0600	2.150	,00
07/11/2014	1517,2800	0,70%	1527,8200	1527,8200	1506,7400	4.202	,00
06/11/2014	1506,7400	-0,69%	1475,1300	1527,8200	1475,1300	69.354	,00
05/11/2014	1517,2800	0,70%	1475,1300	1517,2800	1475,1300	19.265	,00
04/11/2014	1506,7400	0,00%	1475,1300	1506,7400	1475,1300	5.268	,00
03/11/2014	1506,7400	0,70%	1475,1300	1506,7400	1475,1300	28.650	,00
31/10/2014	1496,2100	2,16%	1475,1300	1496,2100	1454,0600	26.359	,00
30/10/2014	1464,6000	-2,11%	1464,6000	1464,6000	1454,0600	31.885	,00
29/10/2014	1496,2100	2,90%	1485,6700	1506,7400	1454,0600	11.058	,00
27/10/2014	1454,0600	-2,82%	1369,7700	1454,0600	1369,7700	3.743	,00
24/10/2014	1496,2100	0,71%	1517,2800	1517,2800	1475,1300	1.420	,00
23/10/2014	1485,6700	-0,70%	1475,1300	1496,2100	1475,1300	6.750	,00
22/10/2014	1496,2100	0,00%	1475,1300	1496,2100	1475,1300	12.844	,00
21/10/2014	1496,2100	-0,70%	1485,6700	1496,2100	1485,6700	380	,00
20/10/2014	1506,7400	1,42%	1475,1300	1506,7400	1475,1300	5.022	,00
17/10/2014	1485,6700	4,44%	1432,9900	1485,6700	1432,9900	11.994	,00
16/10/2014	1422,4500	2,27%	1422,4500	1422,4500	1390,8400	31.968	,00
15/10/2014	1390,8400	-4,35%	1443,5200	1454,0600	1359,2300	46.748	,00
14/10/2014	1454,0600	-1,43%	1443,5200	1454,0600	1443,5200	27.740	,00
13/10/2014	1475,1300	0,72%	1475,1300	1475,1300	1464,6000	25.404	,00
10/10/2014	1464,6000	-0,71%	1454,0600	1464,6000	1443,5200	17.422	,00
09/10/2014	1475,1300	1,45%	1432,9900	1485,6700	1432,9900	36.580	,00
07/10/2014	1454,0600	-1,43%	1464,6000	1475,1300	1443,5200	28.634	,00
06/10/2014	1475,1300	-0,71%	1464,6000	1475,1300	1464,6000	22.179	,00
03/10/2014	1485,6700	0,71%	1464,6000	1485,6700	1464,6000	26.128	,00
02/10/2014	1475,1300	0,00%	1454,0600	1475,1300	1454,0600	43.005	,00
01/10/2014	1475,1300	0,00%	1454,0600	1475,1300	1454,0600	34.291	,00
30/9/2014	1475,1300	0,00%	1464,6000	1475,1300	1454,0600	13.824	,00
29/9/2014	1475,1300	-0,71%	1422,4500	1475,1300	1422,4500	76.555	,00
26/9/2014	1485,6700	0,71%	1443,5200	1496,2100	1443,5200	113.857	,00
25/9/2014	1475,1300	-3,45%	1485,6700	1485,6700	1475,1300	15.801	,00
24/9/2014	1527,8200	2,84%	1527,8200	1527,8200	1527,8200	50	,00
23/9/2014	1485,6700	-0,70%	1475,1300	1485,6700	1464,6000	13.400	,00
22/9/2014	1496,2100	0,00%	1475,1300	1506,7400	1464,6000	31.319	,00
19/9/2014	1496,2100	0,71%	1496,2100	1496,2100	1496,2100	1.198	,00
18/9/2014	1485,6700	0,00%	1475,1300	1485,6700	1475,1300	14.600	,00
17/9/2014	1485,6700	2,92%	1432,9900	1485,6700	1432,9900	27.822	,00
16/9/2014	1443,5200	-3,52%	1454,0600	1454,0600	1422,4500	20.666	,00
15/9/2014	1496,2100	1,43%	1496,2100	1496,2100	1496,2100	1.603	,00
12/9/2014	1475,1300	-0,71%	1443,5200	1485,6700	1443,5200	596	,00
11/9/2014	1485,6700	-2,76%	1485,6700	1485,6700	1475,1300	2.455	,00
10/9/2014	1527,8200	2,84%	1496,2100	1527,8200	1475,1300	18.569	,00
09/9/2014	1485,6700	1,44%	1475,1300	1496,2100	1464,6000	32.723	,00
08/9/2014	1464,6000	0,00%	1485,6700	1485,6700	1464,6000	440	,00
05/9/2014	1464,6000	1,46%	1464,6000	1464,6000	1464,6000	20	,00
04/9/2014	1443,5200	1,48%	1454,0600	1475,1300	1422,4500	9.395	,00
03/9/2014	1422,4500	-2,17%	1422,4500	1432,9900	1422,4500	3.821	,00
02/9/2014	1454,0600	2,22%	1390,8400	1464,6000	1390,8400	6.140	,00
01/9/2014	1422,4500	1,50%	1380,3000	1422,4500	1380,3000	1.414	,00
29/8/2014	1401,3800	0,76%	1411,9100	1422,4500	1380,3000	2.613	,00
28/8/2014	1390,8400	-1,49%	1369,7700	1411,9100	1369,7700	1.885	,00
27/8/2014	1411,9100	-1,47%	1422,4500	1422,4500	1380,3000	11.796	,00
26/8/2014	1432,9900	0,74%	1369,7700	1432,9900	1369,7700	1.168	,00
25/8/2014	1422,4500	0,00%	1348,6900	1432,9900	1348,6900	6.770	,00
22/8/2014	1422,4500	0,00%	1443,5200	1443,5200	1401,3800	17.000	,00
21/8/2014	1422,4500	3,05%	1411,9100	1422,4500	1380,3000	5.341	,00
20/8/2014	1380,3000	0,77%	1390,8400	1390,8400	1380,3000	5.120	,00
19/8/2014	1369,7700	4,84%	1285,4700	1369,7700	1285,4700	2.580	,00
18/8/2014	1306,5500	-3,88%	1317,0800	1327,6200	1306,5500	2.347	,00
14/8/2014	1359,2300	3,20%	1274,9400	1359,2300	1274,9400	395	,00
13/8/2014	1317,0800	0,00%	1296,0100	1317,0800	1296,0100	21.605	,00
12/8/2014	1317,0800	0,81%	1296,0100	1317,0800	1274,9400	2.764	,00
11/8/2014	1306,5500	0,00%	1327,6200	1327,6200	1306,5500	2.875	,00
08/8/2014	1306,5500	0,00%	1285,4700	1306,5500	1285,4700	136	,00
07/8/2014	1306,5500	-2,36%	1380,3000	1380,3000	1306,5500	2.053	,00
06/8/2014	1338,1600	0,00%	1285,4700	1338,1600	1274,9400	7.101	,00
05/8/2014	1338,1600	-1,55%	1348,6900	1348,6900	1327,6200	1.286	,00
04/8/2014	1359,2300	0,00%	1327,6200	1359,2300	1327,6200	70	,00
01/8/2014	1359,2300	-0,77%	1348,6900	1359,2300	1348,6900	505	,00
31/7/2014	1369,7700	1,56%	1338,1600	1390,8400	1338,1600	7.400	,00
30/7/2014	1348,6900	-5,19%	1454,0600	1454,0600	1348,6900	3.457	,00
28/7/2014	1422,4500	0,00%	1401,3800	1422,4500	1401,3800	21.111	,00
25/7/2014	1422,4500	6,30%	1401,3800	1422,4500	1369,7700	11.006	,00
24/7/2014	1338,1600	-2,31%	1348,6900	1369,7700	1338,1600	21.000	,00
22/7/2014	1369,7700	3,17%	1369,7700	1369,7700	1317,0800	5.017	,00
21/7/2014	1327,6200	-5,26%	1338,1600	1359,2300	1317,0800	11.893	,00
18/7/2014	1401,3800	0,00%	1348,6900	1401,3800	1348,6900	536	,00
16/7/2014	1401,3800	3,10%	1348,6900	1401,3800	1348,6900	1.010	,00
15/7/2014	1359,2300	0,00%	1443,5200	1443,5200	1338,1600	161	,00
11/7/2014	1359,2300	-0,77%	1359,2300	1359,2300	1359,2300	135	,00
10/7/2014	1369,7700	0,00%	1401,3800	1401,3800	1369,7700	22.169	,00
09/7/2014	1369,7700	-0,76%	1369,7700	1380,3000	1369,7700	19.443	,00
08/7/2014	1380,3000	-3,68%	1380,3000	1411,9100	1369,7700	22.110	,00
07/7/2014	1432,9900	1,49%	1432,9900	1432,9900	1432,9900	10	,00
04/7/2014	1411,9100	0,00%	1369,7700	1411,9100	1369,7700	1.442	,00
03/7/2014	1411,9100	-1,47%	1380,3000	1411,9100	1380,3000	33.986	,00
02/7/2014	1432,9900	0,74%	1401,3800	1432,9900	1401,3800	1.501	,00
01/7/2014	1422,4500	0,00%	1432,9900	1432,9900	1369,7700	2.904	,00
30/6/2014	1422,4500	1,50%	1422,4500	1422,4500	1422,4500	52	,00
27/6/2014	1401,3800	-1,48%	1380,3000	1401,3800	1380,3000	1.300	,00
25/6/2014	1422,4500	0,00%	1390,8400	1422,4500	1390,8400	1.446	,00
24/6/2014	1422,4500	-0,74%	1422,4500	1422,4500	1422,4500	75.571	,00
23/6/2014	1432,9900	1,49%	1443,5200	1443,5200	1390,8400	2.499	,00
20/6/2014	1411,9100	-2,90%	1422,4500	1454,0600	1401,3800	3.305	,00
19/6/2014	1454,0600	1,47%	1401,3800	1454,0600	1401,3800	770	,00
18/6/2014	1432,9900	3,03%	1432,9900	1432,9900	1390,8400	5.991	,00
17/6/2014	1390,8400	-6,38%	1464,6000	1464,6000	1390,8400	4.200	,00
16/6/2014	1485,6700	1,44%	1422,4500	1485,6700	1422,4500	78	,00
13/6/2014	1464,6000	-2,11%	1506,7400	1506,7400	1443,5200	4.990	,00
12/6/2014	1496,2100	1,43%	1496,2100	1496,2100	1496,2100	50	,00
11/6/2014	1475,1300	-0,71%	1506,7400	1506,7400	1443,5200	5.124	,00
10/6/2014	1485,6700	2,17%	1485,6700	1485,6700	1485,6700	550	,00
06/6/2014	1454,0600	-3,50%	1443,5200	1485,6700	1432,9900	7.889	,00
05/6/2014	1506,7400	0,70%	1506,7400	1517,2800	1506,7400	5.070	,00
04/6/2014	1496,2100	0,00%	1380,3000	1496,2100	1380,3000	1.793	,00
03/6/2014	1496,2100	4,41%	1496,2100	1496,2100	1496,2100	610	,00
02/6/2014	1432,9900	-0,73%	1380,3000	1475,1300	1380,3000	6.416	,00
30/5/2014	1443,5200	2,24%	1422,4500	1496,2100	1422,4500	10.091	,00
29/5/2014	1411,9100	4,69%	1369,7700	1422,4500	1369,7700	4.818	,00
28/5/2014	1348,6900	0,00%	1464,6000	1464,6000	1338,1600	14.038	,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.%