Συνεχης ενημερωση

FTSE ΧΑ ΒΙΟΜΗΧ. ΠΡ. ΚΑΙ ΥΠΗΡΕΣ (ΔΒΠ)

8.297,42

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
12/5/2020	1780,4400	-0,35%	1788,5300	1805,1700	1766,6000	856.068	,00
11/5/2020	1786,7800	-2,45%	1850,0800	1863,7000	1786,5700	675.417	,00
08/5/2020	1831,7200	4,73%	1771,1900	1842,4600	1769,4400	938.272	,00
07/5/2020	1749,0500	2,05%	1733,5600	1758,9400	1695,2800	577.654	,00
06/5/2020	1713,8600	-2,16%	1752,1900	1753,6500	1713,8600	562.525	,00
05/5/2020	1751,6600	2,00%	1736,5200	1762,6800	1733,9600	447.498	,00
04/5/2020	1717,2800	-4,62%	1771,3500	1771,3500	1697,1000	749.630	,00
30/4/2020	1800,5300	-3,58%	1875,3900	1875,4300	1796,5700	795.032	,00
29/4/2020	1867,3600	0,95%	1860,3600	1867,5000	1827,1500	557.238	2.082.959,05
28/4/2020	1849,8700	0,84%	1834,0700	1866,6800	1823,7700	785.313	3.232.696,63
27/4/2020	1834,5000	3,52%	1771,3200	1835,4600	1771,3200	744.637	2.824.857,67
24/4/2020	1772,1900	-0,29%	1761,6100	1792,8800	1744,5200	540.634	2.078.654,55
23/4/2020	1777,3500	2,10%	1748,2100	1781,1200	1741,4500	473.095	2.087.299,66
22/4/2020	1740,8100	-0,14%	1742,1300	1771,6100	1730,4600	395.857	1.379.166,52
21/4/2020	1743,2700	-0,87%	1756,4600	1756,4600	1706,9900	718.851	2.223.154,05
16/4/2020	1758,6100	1,81%	1729,0100	1764,6900	1711,6900	552.313	1.911.283,60
15/4/2020	1727,4000	-2,34%	1766,7600	1766,7600	1706,6300	698.131	2.371.184,26
14/4/2020	1768,7000	5,01%	1688,7400	1768,7000	1682,9500	844.100	2.761.260,14
09/4/2020	1684,2400	-1,63%	1715,1100	1777,2100	1672,3900	1.333.652	4.540.674,18
08/4/2020	1712,1100	1,44%	1659,5300	1748,7200	1642,3000	897.220	3.576.854,48
07/4/2020	1687,8500	4,65%	1616,2600	1700,9300	1616,2300	1.106.022	4.353.057,21
06/4/2020	1612,8200	9,79%	1469,8300	1621,8900	1469,8300	789.635	3.254.571,83
03/4/2020	1468,9600	-1,57%	1506,4200	1515,9800	1466,1400	649.715	2.681.215,61
02/4/2020	1492,4300	-0,73%	1508,7100	1545,5400	1461,9900	900.977	3.044.896,97
01/4/2020	1503,3500	-4,36%	1555,8300	1555,8300	1498,3500	660.607	2.363.568,15
31/3/2020	1571,9300	-1,87%	1604,5100	1670,6100	1571,5000	810.738	3.101.541,00
30/3/2020	1601,9400	-0,39%	1604,6500	1633,7300	1559,9200	855.474	2.549.861,37
27/3/2020	1608,1500	-5,24%	1673,6500	1677,0400	1594,0200	637.849	2.912.476,86
26/3/2020	1697,1100	2,70%	1664,6900	1713,8000	1620,5800	1.207.326	5.083.905,37
24/3/2020	1652,4400	9,17%	1517,3200	1653,8300	1517,3200	728.251	3.349.705,61
23/3/2020	1513,6700	-8,30%	1650,5700	1650,5700	1510,9800	665.285	2.221.426,82
20/3/2020	1650,7200	6,90%	1545,4400	1669,5400	1545,4400	1.276.341	4.874.696,78
19/3/2020	1544,2300	10,71%	1395,0100	1555,1100	1395,0100	1.188.063	4.186.779,73
18/3/2020	1394,8700	-1,66%	1418,7200	1418,7200	1362,9300	701.444	2.369.814,24
17/3/2020	1418,4800	5,47%	1369,3500	1432,8600	1309,9600	977.056	4.052.315,76
16/3/2020	1344,8600	-7,28%	1446,1600	1446,1600	1302,8400	949.280	3.752.878,46
13/3/2020	1450,4600	2,00%	1444,2100	1502,2800	1426,3000	1.194.608	4.795.815,96
12/3/2020	1422,0200	-8,57%	1554,0800	1554,0800	1390,1700	1.476.863	5.628.336,53
11/3/2020	1555,3800	-4,63%	1639,6700	1681,6400	1523,7100	1.075.906	4.449.896,51
10/3/2020	1630,8100	6,13%	1539,8600	1688,4900	1539,8600	1.307.845	5.530.624,62
09/3/2020	1536,6400	-16,54%	1832,5800	1832,5800	1500,9000	2.502.307	11.608.553,86
06/3/2020	1841,2500	-3,04%	1896,0800	1896,0800	1776,0000	1.498.959	7.555.676,69
05/3/2020	1899,0100	-6,74%	2061,1300	2067,8600	1870,6700	1.318.795	6.974.127,39
04/3/2020	2036,2200	2,60%	1970,2200	2057,3000	1957,9800	991.388	5.806.356,23
03/3/2020	1984,5400	8,08%	1843,5300	1993,5400	1843,5300	1.865.391	9.230.502,93
28/2/2020	1836,1900	-7,54%	1983,7200	1983,7200	1818,1300	2.212.023	11.427.485,29
27/2/2020	1985,8700	-5,10%	2091,1800	2119,2100	1985,5400	1.230.735	7.794.829,43
26/2/2020	2092,6500	-2,68%	2126,2800	2126,2800	2039,9900	1.837.190	10.785.026,41
25/2/2020	2150,2100	0,68%	2139,1700	2187,7600	2088,7200	1.583.861	9.933.048,33
24/2/2020	2135,6299	-9,92%	2316,0901	2316,0901	2127,3799	2.088.587	13.059.707,88
21/2/2020	2370,7500	-1,90%	2408,7000	2417,1800	2366,7200	630.504	3.823.521,95
20/2/2020	2416,5700	-0,40%	2433,1900	2433,1900	2388,2500	811.846	6.495.017,85
19/2/2020	2426,2000	-0,02%	2421,2600	2443,1900	2421,2600	431.242	3.188.833,82
18/2/2020	2426,6200	-1,55%	2457,8500	2457,8500	2422,5700	567.465	4.402.546,41
17/2/2020	2464,8500	-0,63%	2483,7400	2499,1600	2460,3300	342.436	2.101.642,00
14/2/2020	2480,5800	0,54%	2467,0200	2490,1400	2467,0200	295.281	2.185.807,25
13/2/2020	2467,3600	-1,41%	2502,7500	2502,7500	2432,0700	563.007	4.042.667,45
12/2/2020	2502,6900	-0,85%	2519,3400	2533,9700	2502,6900	443.435	3.527.161,47
11/2/2020	2524,1600	2,52%	2488,6900	2524,1600	2483,4300	393.941	2.699.814,10
10/2/2020	2462,1400	-0,78%	2481,7400	2489,2400	2445,5400	357.848	2.344.086,88
07/2/2020	2481,6000	-2,00%	2535,9000	2539,4000	2481,6000	406.533	2.422.846,66
06/2/2020	2532,1500	0,46%	2530,7100	2564,6500	2517,4900	552.315	4.026.021,68
05/2/2020	2520,5700	0,86%	2507,9000	2529,1300	2498,1600	483.420	3.439.934,16
04/2/2020	2499,1500	1,91%	2465,4500	2510,1600	2465,4500	559.505	3.710.224,15
03/2/2020	2452,3300	-0,83%	2463,1100	2496,3700	2434,9000	707.327	4.885.599,87
31/1/2020	2472,8301	-3,05%	2551,0901	2567,7100	2464,0100	913.229	,00
30/1/2020	2550,6200	-2,38%	2604,1500	2604,1500	2536,8600	741.906	4.763.930,72
29/1/2020	2612,9000	-0,11%	2626,2400	2635,3400	2609,2500	444.871	2.095.060,24
28/1/2020	2615,7400	-0,68%	2644,2800	2644,2800	2600,1700	725.692	3.940.297,93
27/1/2020	2633,7800	-2,00%	2685,1400	2685,1400	2619,9800	662.505	4.374.167,11
24/1/2020	2687,5300	1,32%	2657,7600	2693,6300	2657,7600	813.460	5.257.429,20
23/1/2020	2652,5100	-1,10%	2678,7400	2680,4900	2649,4100	453.517	3.304.828,32
22/1/2020	2681,8800	-0,75%	2703,9600	2712,8400	2681,8600	471.038	2.692.594,43
21/1/2020	2702,2200	0,00%	2689,3300	2709,0100	2664,4900	683.499	4.387.930,45
20/1/2020	2702,1100	1,72%	2658,8400	2704,2600	2658,8400	763.183	5.894.853,53
17/1/2020	2656,4900	1,18%	2633,9900	2668,1400	2624,0100	869.446	6.206.908,89
16/1/2020	2625,5200	0,58%	2619,9900	2626,6100	2604,0400	429.618	2.124.676,78
15/1/2020	2610,3200	0,19%	2606,3200	2623,1700	2595,1800	982.299	4.460.229,61
14/1/2020	2605,4900	1,07%	2584,9500	2609,2200	2577,6400	564.377	4.225.799,63
13/1/2020	2577,9500	0,16%	2591,8600	2603,2500	2567,2500	502.235	2.261.238,97
10/1/2020	2573,8300	-0,60%	2588,1700	2604,0400	2566,5200	466.358	3.299.720,91
09/1/2020	2589,4800	0,83%	2587,5000	2610,7900	2581,3100	496.857	3.158.870,39
08/1/2020	2568,2600	-1,51%	2580,1500	2580,1500	2544,6000	649.840	4.487.405,37
07/1/2020	2607,7400	0,82%	2579,3500	2615,7200	2575,8500	598.157	3.391.186,71
03/1/2020	2586,4800	-1,21%	2612,8400	2612,8400	2554,2600	609.667	3.348.342,98
02/1/2020	2618,0900	2,21%	2557,3500	2625,0700	2552,5800	745.552	3.828.044,62
31/12/2019	2561,5700	-0,71%	2572,9100	2582,1200	2560,6700	247.946	1.327.472,43
30/12/2019	2579,9000	0,11%	2577,6100	2588,4600	2563,2900	367.917	2.467.114,57
27/12/2019	2577,0700	0,45%	2569,9500	2596,1200	2559,1800	331.169	1.890.454,64
23/12/2019	2565,6500	1,47%	2540,6200	2575,2000	2539,9700	473.068	3.258.893,94
20/12/2019	2528,3800	-1,50%	2584,3500	2584,3500	2528,3800	707.924	4.392.716,75
19/12/2019	2566,8500	-0,83%	2587,7700	2591,6100	2564,9100	654.141	4.170.061,13
18/12/2019	2588,3401	0,26%	2569,4299	2592,6799	2563,2000	491.712	2.963.494,31
17/12/2019	2581,6200	2,28%	2522,2100	2584,4500	2516,7200	714.601	5.080.158,64
16/12/2019	2524,0601	-1,51%	2566,3301	2576,4700	2520,7300	338.290	2.226.063,35
13/12/2019	2562,6500	-0,19%	2571,4700	2598,6800	2549,2100	453.431	2.715.463,12
12/12/2019	2567,5800	0,22%	2576,0500	2581,5900	2542,1700	302.225	2.248.408,61
11/12/2019	2562,0200	2,48%	2480,6700	2573,6100	2480,6700	517.917	3.707.485,13
10/12/2019	2500,0200	0,56%	2479,6201	2500,2700	2462,7800	376.444	2.557.255,26
09/12/2019	2486,0000	-1,73%	2519,9500	2519,9500	2461,6300	581.253	4.652.914,79
06/12/2019	2529,6400	-0,84%	2553,8200	2567,8700	2520,6300	429.472	3.304.759,10
05/12/2019	2551,0600	-1,27%	2580,4000	2596,8000	2550,4500	298.826	1.906.080,96
04/12/2019	2583,8000	0,45%	2581,3300	2597,8700	2568,2300	393.253	2.857.887,41
03/12/2019	2572,1200	-2,32%	2631,4500	2637,5400	2562,7800	497.993	3.729.626,41
02/12/2019	2633,2900	-0,63%	2647,2500	2663,8800	2633,2900	342.859	2.075.342,68
29/11/2019	2650,0800	2,50%	2592,8400	2665,9700	2592,8400	542.881	4.049.210,10
28/11/2019	2585,4700	-0,06%	2598,0100	2598,0100	2577,5300	342.066	2.241.673,20
27/11/2019	2586,9500	-0,20%	2584,6400	2596,4300	2576,6600	525.101	4.055.231,82
26/11/2019	2592,0200	0,01%	2604,5500	2613,3700	2589,7900	420.796	3.499.939,15
25/11/2019	2591,6500	0,04%	2592,3900	2605,9100	2586,3100	373.044	2.506.276,88
22/11/2019	2590,5400	0,26%	2583,2300	2604,3200	2582,9900	313.527	2.045.073,23
21/11/2019	2583,8600	-0,60%	2600,1200	2608,5700	2581,7700	289.544	2.007.111,77
20/11/2019	2599,5500	-0,59%	2622,4700	2623,0400	2588,7600	302.471	2.150.523,73
19/11/2019	2615,1000	0,12%	2612,1100	2635,9400	2600,0000	456.112	3.053.162,65
18/11/2019	2612,0700	0,49%	2606,7300	2653,9600	2606,7300	465.260	3.379.265,83
15/11/2019	2599,3600	-0,31%	2610,2300	2644,2900	2598,2300	519.553	3.482.532,33
14/11/2019	2607,4700	0,84%	2576,5300	2618,2600	2576,1200	500.941	3.030.130,33
13/11/2019	2585,7400	-0,08%	2573,0900	2586,0800	2555,7600	272.214	1.763.169,21
12/11/2019	2587,7800	0,80%	2565,0400	2587,7800	2545,9600	283.861	2.039.697,06
11/11/2019	2567,3100	-0,31%	2592,6500	2597,1700	2541,0600	244.192	1.504.509,92
08/11/2019	2575,2200	-0,36%	2582,7900	2596,4400	2575,2200	582.946	4.982.642,35
07/11/2019	2584,4900	0,43%	2558,2700	2587,9200	2558,2700	329.054	1.929.353,49
06/11/2019	2573,4300	-0,61%	2588,7000	2591,9800	2530,6400	358.374	2.472.852,88
05/11/2019	2589,3000	0,14%	2587,8800	2590,8600	2540,7200	309.647	1.925.387,87
04/11/2019	2585,7400	-0,28%	2615,8700	2617,7100	2581,1500	287.722	1.859.576,30
01/11/2019	2593,1200	0,12%	2602,5400	2607,9800	2584,5600	369.470	2.149.034,64
31/10/2019	2589,9300	1,28%	2564,5600	2591,8600	2558,5600	381.380	2.732.628,16
30/10/2019	2557,1799	-1,07%	2576,5100	2588,8799	2537,6699	575.750	4.745.916,11
29/10/2019	2584,8000	-1,48%	2629,1000	2629,1000	2567,2500	409.227	2.780.731,54
25/10/2019	2623,5700	1,29%	2602,8900	2625,1700	2583,1300	337.092	2.217.535,18
24/10/2019	2590,1000	-1,24%	2615,1400	2633,9700	2590,1000	440.649	3.417.482,59
23/10/2019	2622,5000	-0,64%	2645,5900	2645,5900	2604,8900	274.405	1.849.263,87
22/10/2019	2639,3600	1,70%	2604,5900	2642,4500	2597,2600	533.817	3.842.600,16
18/10/2019	2595,1400	0,08%	2594,2500	2601,9200	2570,5000	211.542	1.250.803,62
17/10/2019	2593,1200	1,67%	2554,2200	2595,0000	2554,2200	540.816	4.005.628,29
16/10/2019	2550,5300	-0,46%	2565,4500	2576,4600	2550,4000	298.038	2.049.249,67
15/10/2019	2562,3600	0,11%	2548,3900	2589,2300	2548,3900	410.626	2.888.898,36
14/10/2019	2559,4500	-0,23%	2570,8000	2571,0600	2540,7600	308.520	2.210.202,99
11/10/2019	2565,2700	1,58%	2547,1300	2567,7800	2523,5300	490.406	2.887.496,85
10/10/2019	2525,3900	0,36%	2509,5300	2537,4900	2509,5300	505.775	4.261.908,41
09/10/2019	2516,3300	1,49%	2480,5900	2528,3800	2474,6600	389.416	2.675.485,69
08/10/2019	2479,4500	-1,14%	2509,0600	2514,5900	2465,9100	434.251	3.209.716,70
07/10/2019	2507,9300	1,52%	2496,6100	2507,9300	2484,5700	305.597	1.925.645,64
04/10/2019	2470,3900	1,25%	2442,0500	2492,4400	2416,5300	568.196	3.314.171,82
03/10/2019	2439,7800	-0,39%	2447,1900	2489,3600	2420,4400	991.272	7.401.042,70
02/10/2019	2449,3700	-3,22%	2523,4500	2523,4500	2446,2500	917.317	5.889.005,45
01/10/2019	2530,8200	-0,97%	2558,1400	2565,2500	2527,8800	449.764	3.051.730,41
30/9/2019	2555,6700	-0,77%	2576,0300	2604,1100	2554,5100	499.351	3.311.783,14
27/9/2019	2575,5801	-1,96%	2641,3301	2641,3301	2571,1001	739.113	4.426.784,61
26/9/2019	2627,1700	0,62%	2636,8700	2648,2100	2622,4200	540.461	2.569.627,91
25/9/2019	2611,0700	-1,90%	2647,2200	2653,7300	2593,7800	445.416	3.059.499,84
24/9/2019	2661,5100	0,27%	2653,6200	2678,5400	2650,7300	292.067	1.955.919,59
23/9/2019	2654,3300	-1,53%	2679,0600	2688,2700	2654,3300	302.653	2.196.625,54
20/9/2019	2695,6100	1,10%	2666,2600	2700,2700	2638,6600	598.852	4.221.192,22
19/9/2019	2666,3000	-0,90%	2684,2200	2702,6200	2659,4000	388.452	2.194.869,29
18/9/2019	2690,4300	2,03%	2638,0700	2695,1200	2635,6400	587.183	4.182.711,96
17/9/2019	2636,9400	-0,20%	2638,6100	2648,8300	2625,3600	286.744	1.757.640,63
16/9/2019	2642,3000	0,49%	2603,6100	2658,5400	2603,6100	511.630	2.939.825,50
13/9/2019	2629,4000	0,80%	2609,3500	2642,4000	2609,3500	325.223	1.791.994,71
12/9/2019	2608,4300	-1,42%	2658,7900	2673,4000	2605,6100	351.058	2.511.296,61
11/9/2019	2645,8899	0,27%	2634,1299	2668,0200	2624,5000	403.300	1.978.903,78
10/9/2019	2638,7100	-0,73%	2657,5900	2667,5100	2635,5700	387.446	2.315.282,01
09/9/2019	2658,1600	-1,03%	2704,3200	2704,3200	2650,3100	331.232	2.031.090,01
06/9/2019	2685,8900	-1,58%	2746,4800	2746,4800	2684,0500	381.764	2.596.179,35
05/9/2019	2728,9300	1,81%	2704,4800	2729,1700	2684,1100	471.105	2.808.564,19
04/9/2019	2680,5300	-0,13%	2691,4400	2711,3700	2671,0500	469.694	2.625.799,62
03/9/2019	2684,0700	0,55%	2666,8000	2687,1200	2649,4000	427.178	2.485.350,98
02/9/2019	2669,4700	-0,91%	2707,6800	2707,8000	2651,0200	460.072	2.615.554,62
30/8/2019	2693,9800	0,48%	2705,1400	2726,8200	2689,0600	507.739	3.991.811,01
29/8/2019	2681,1800	1,64%	2670,7900	2700,6200	2656,4600	529.490	2.809.523,24
28/8/2019	2637,9700	1,27%	2605,9100	2654,0500	2594,1900	439.538	2.980.042,98
27/8/2019	2604,9000	-0,74%	2626,7500	2629,8900	2574,9400	437.995	3.136.694,14
26/8/2019	2624,2000	-1,09%	2620,8900	2641,7200	2580,3900	420.178	2.638.895,11
23/8/2019	2653,1399	-1,86%	2704,2300	2722,7500	2629,4500	427.260	2.485.048,28
22/8/2019	2703,5300	1,11%	2698,5200	2703,5300	2668,7000	332.538	2.436.724,51
21/8/2019	2673,9100	0,22%	2684,4700	2713,9500	2657,7900	355.105	2.329.970,48
20/8/2019	2668,1700	0,80%	2671,0000	2678,1900	2644,6000	408.664	2.415.774,01
19/8/2019	2646,9800	4,48%	2539,6100	2654,3700	2539,6100	665.396	4.118.214,44
16/8/2019	2533,5200	-0,56%	2537,6500	2553,8800	2498,4800	541.550	3.734.008,95
14/8/2019	2547,7900	-2,46%	2637,8300	2646,6500	2516,8400	633.318	4.583.023,26
13/8/2019	2612,1800	-1,84%	2650,4800	2657,2000	2583,3300	548.842	3.520.932,31
12/8/2019	2661,0900	-0,24%	2663,8300	2688,1700	2602,9500	662.176	3.715.126,15
09/8/2019	2667,5200	-1,91%	2733,5000	2740,4000	2650,3300	399.617	2.664.011,85
08/8/2019	2719,6000	1,73%	2715,5100	2728,4000	2670,1100	540.282	3.723.232,37
07/8/2019	2673,3100	-0,22%	2714,8900	2762,4800	2673,3100	674.338	4.888.980,51
06/8/2019	2679,1600	-1,90%	2727,5500	2751,2500	2678,2100	843.821	5.986.052,81
05/8/2019	2731,0900	-4,58%	2861,3300	2861,3300	2731,0900	771.938	6.248.605,20
02/8/2019	2862,3200	-1,87%	2896,6800	2905,7300	2862,3200	729.348	4.428.988,47
01/8/2019	2916,9500	0,60%	2899,7600	2927,6400	2898,2500	495.075	3.035.166,85
31/7/2019	2899,6400	0,40%	2890,2800	2916,5000	2861,9400	473.736	3.047.199,65
30/7/2019	2888,0100	-1,65%	2915,7600	2934,4399	2862,7000	501.459	3.528.899,22
29/7/2019	2936,3300	0,21%	2928,4400	2939,3400	2905,9900	371.314	2.364.953,46
26/7/2019	2930,2700	1,72%	2892,6500	2930,2700	2876,4500	471.469	3.519.595,88
25/7/2019	2880,7600	0,37%	2886,1300	2902,0600	2860,4300	728.380	4.034.598,62
24/7/2019	2870,2700	0,04%	2878,2800	2892,3700	2857,6700	695.451	3.415.568,86
23/7/2019	2869,0700	-1,01%	2914,9800	2918,9500	2847,7700	426.577	2.421.296,22
22/7/2019	2898,4000	-0,90%	2930,1200	2967,8800	2895,4000	565.018	3.515.172,72
19/7/2019	2924,5900	-0,15%	2923,8800	2940,8700	2876,1200	654.646	5.806.605,97
18/7/2019	2929,1300	0,54%	2913,2200	2947,2800	2913,2200	612.312	3.762.778,09
17/7/2019	2913,3000	2,70%	2843,9800	2913,3000	2835,6100	721.048	4.657.874,47
16/7/2019	2836,6100	2,19%	2799,7900	2836,8500	2788,8500	709.779	3.903.155,07
15/7/2019	2775,8400	-0,97%	2810,5000	2824,3000	2757,3000	494.000	2.898.694,11
12/7/2019	2803,1201	-0,81%	2814,9800	2840,7700	2766,7000	422.005	2.628.137,05
11/7/2019	2826,0300	1,15%	2792,0900	2863,2300	2782,9500	537.401	3.989.697,53
10/7/2019	2793,7800	2,42%	2725,9500	2803,5000	2720,4200	575.586	3.929.686,21
09/7/2019	2727,6400	-3,63%	2809,8700	2845,7900	2723,0100	833.187	6.019.951,59
08/7/2019	2830,4900	-0,11%	2864,2000	2864,2000	2789,5600	499.714	3.572.443,06
05/7/2019	2833,6800	0,00%	2832,4100	2836,5200	2791,1100	718.119	5.354.687,13
04/7/2019	2833,5400	0,32%	2826,2500	2844,4400	2812,4600	833.936	4.811.970,29
03/7/2019	2824,4100	2,14%	2772,6100	2830,2600	2767,8000	1.101.824	8.226.017,46
02/7/2019	2765,2400	0,21%	2758,3700	2779,4600	2743,5300	772.412	4.561.491,96
01/7/2019	2759,4800	1,52%	2718,7600	2759,4800	2718,7600	475.294	3.132.298,35
28/6/2019	2718,2000	-0,90%	2746,3000	2748,1100	2703,5100	612.186	3.905.870,88
27/6/2019	2742,9100	1,50%	2704,3600	2749,9700	2703,4600	1.244.060	6.155.524,54
26/6/2019	2702,3000	0,52%	2660,7600	2706,1300	2647,6900	670.942	3.718.981,76
25/6/2019	2688,4000	-1,36%	2728,2800	2746,6100	2688,4000	1.044.972	3.688.771,66
24/6/2019	2725,5200	1,33%	2708,5200	2727,2800	2696,3200	888.925	5.094.081,15
21/6/2019	2689,8700	1,77%	2625,1000	2689,8700	2611,3200	1.300.371	6.357.196,70
20/6/2019	2643,0100	-0,03%	2636,6899	2675,3000	2635,7900	742.338	5.216.711,20
19/6/2019	2643,7300	-0,36%	2656,5900	2674,7100	2639,7500	562.298	3.259.751,54
18/6/2019	2653,2800	-0,16%	2658,0500	2664,5300	2614,3700	822.883	4.590.548,29
14/6/2019	2657,4000	-0,05%	2659,0100	2678,6200	2624,5100	685.996	3.929.089,32
13/6/2019	2658,8000	0,38%	2652,1300	2718,5100	2634,9700	1.464.251	8.667.887,16
12/6/2019	2648,8200	-0,08%	2644,3100	2686,0700	2634,0800	819.552	3.384.462,05
11/6/2019	2650,9000	-0,01%	2651,5600	2662,9100	2615,1200	927.895	5.480.583,77
10/6/2019	2651,0700	2,88%	2582,4500	2652,8300	2582,4500	1.084.253	6.361.153,77
07/6/2019	2576,8701	0,67%	2568,7200	2577,5601	2549,2000	434.496	2.360.512,28
06/6/2019	2559,7500	0,16%	2569,1100	2599,5000	2559,7500	504.942	2.860.689,00
05/6/2019	2555,6600	-0,33%	2562,9300	2568,9900	2547,6600	559.403	2.709.788,99
04/6/2019	2564,0200	-0,44%	2578,1200	2588,7600	2528,6900	1.332.600	6.525.307,95
03/6/2019	2575,4300	1,65%	2534,9800	2576,3400	2518,6300	1.114.337	6.895.984,59
31/5/2019	2533,5300	1,10%	2499,4800	2533,7300	2463,0000	623.993	3.966.057,44
30/5/2019	2506,0700	1,85%	2456,9400	2515,1200	2456,3900	699.088	4.370.117,78
29/5/2019	2460,6700	-3,24%	2537,0000	2537,0000	2441,0200	554.496	4.234.894,29
28/5/2019	2543,0500	1,06%	2513,8000	2551,0900	2487,4800	848.808	6.131.394,00
27/5/2019	2516,4900	8,20%	2326,1400	2516,4900	2326,1400	1.117.564	6.461.156,92
24/5/2019	2325,8400	1,48%	2307,1500	2355,6500	2307,1400	349.211	1.949.332,65
23/5/2019	2291,9000	-1,54%	2327,1800	2331,5200	2272,1400	303.461	1.719.527,92
22/5/2019	2327,6700	0,21%	2326,4200	2361,6000	2317,8000	438.713	2.357.189,44
21/5/2019	2322,7000	1,97%	2282,7000	2330,9300	2282,7000	348.771	1.911.535,44
20/5/2019	2277,7500	-2,27%	2337,6100	2342,5800	2276,2600	554.629	2.488.711,43
17/5/2019	2330,7400	-0,18%	2339,3200	2356,5500	2325,0500	226.406	1.210.957,23
16/5/2019	2334,9100	0,00%	2341,5300	2359,9800	2310,8500	918.496	7.239.773,52
15/5/2019	2334,9200	-3,02%	2403,9600	2423,3700	2314,1700	555.975	3.323.897,91
14/5/2019	2407,5400	2,01%	2360,8500	2419,5900	2356,1600	412.765	2.294.928,33
13/5/2019	2360,1100	-0,65%	2378,6300	2378,6300	2344,8500	480.609	2.633.923,19
10/5/2019	2375,5900	1,24%	2344,0200	2394,4700	2343,7700	448.506	2.637.695,58
09/5/2019	2346,5500	-1,67%	2386,0400	2386,0400	2330,6300	679.492	3.482.248,38
08/5/2019	2386,3200	-1,59%	2409,7300	2421,1100	2380,5300	538.312	2.779.426,02
07/5/2019	2424,9700	0,83%	2422,8500	2468,0900	2407,5300	529.954	3.337.968,20
06/5/2019	2404,9200	-4,38%	2498,9900	2498,9900	2390,5200	673.876	4.925.798,92
03/5/2019	2515,1400	0,33%	2544,9900	2551,7600	2503,2600	792.777	6.684.505,83
02/5/2019	2506,8500	0,36%	2497,7200	2543,7200	2489,1100	394.347	3.110.330,29
30/4/2019	2497,7500	1,58%	2462,5500	2497,7500	2445,6000	327.617	,00
25/4/2019	2458,8700	0,28%	2458,4000	2474,6700	2450,3700	190.827	,00
24/4/2019	2452,0600	-0,77%	2469,4000	2485,0800	2411,5200	505.826	,00
23/4/2019	2470,9700	-0,75%	2486,8200	2513,2800	2468,6100	422.355	,00
18/4/2019	2489,5700	-0,53%	2501,6800	2508,8700	2485,8400	482.952	,00
17/4/2019	2502,7900	-0,01%	2510,5300	2520,5900	2493,1500	544.308	,00
16/4/2019	2503,0700	-0,25%	2509,5800	2509,7600	2481,0900	375.512	,00
15/4/2019	2509,2900	0,87%	2491,5000	2510,6300	2484,0300	498.206	,00
12/4/2019	2487,5300	0,14%	2496,4600	2500,1200	2479,5600	471.075	,00
11/4/2019	2484,0500	1,75%	2471,4600	2492,5300	2455,8200	578.845	,00
10/4/2019	2441,2700	-0,45%	2453,9500	2454,1700	2433,2200	609.239	,00
09/4/2019	2452,4100	-0,14%	2458,4100	2468,6300	2446,0300	436.874	,00
08/4/2019	2455,8000	0,64%	2441,4100	2455,8200	2416,2000	365.925	,00
05/4/2019	2440,0900	1,32%	2407,8100	2441,0200	2407,8100	577.461	,00
04/4/2019	2408,3000	-0,32%	2398,8200	2425,9400	2395,4900	354.281	,00
03/4/2019	2416,1500	0,16%	2415,0200	2422,1400	2385,0800	743.406	,00
02/4/2019	2412,3300	1,48%	2364,5400	2423,8100	2364,5400	688.449	,00
01/4/2019	2377,1000	1,93%	2336,1400	2378,4900	2336,1400	604.099	,00
29/3/2019	2332,0100	2,12%	2294,3200	2343,5000	2287,8700	493.220	,00
28/3/2019	2283,5900	-1,41%	2305,5500	2309,5300	2275,6900	595.711	,00
27/3/2019	2316,3100	0,84%	2296,5500	2330,8000	2296,5500	343.388	,00
26/3/2019	2297,0200	-0,10%	2293,6600	2310,3200	2284,5900	563.891	,00
22/3/2019	2299,2300	-1,57%	2338,6200	2350,8800	2294,5600	540.070	,00
21/3/2019	2335,8700	0,15%	2343,5400	2346,4600	2327,4300	789.056	,00
20/3/2019	2332,2700	1,87%	2293,5900	2335,7600	2293,2400	571.764	,00
19/3/2019	2289,4100	-0,59%	2304,7600	2308,3400	2274,9700	397.095	,00
18/3/2019	2302,9600	0,13%	2290,3600	2315,9800	2287,3400	413.980	,00
15/3/2019	2299,8600	1,24%	2275,6400	2299,8600	2267,6800	693.783	,00
14/3/2019	2271,7900	0,84%	2254,0400	2295,9400	2247,3400	761.150	,00
13/3/2019	2252,9400	0,62%	2240,2300	2264,4100	2239,3900	404.642	,00
12/3/2019	2239,0000	0,52%	2223,8100	2248,4600	2222,1800	665.654	,00
08/3/2019	2227,4000	-0,89%	2241,3200	2243,0200	2218,1700	444.396	,00
07/3/2019	2247,3400	-2,16%	2290,8400	2311,6200	2247,3400	393.270	,00
06/3/2019	2296,9700	-0,17%	2311,4900	2318,2900	2296,9700	416.928	,00
05/3/2019	2300,9500	-0,69%	2310,4800	2330,0400	2300,9500	443.342	,00
04/3/2019	2316,8600	-0,91%	2343,3200	2364,5600	2308,0600	799.877	,00
01/3/2019	2338,0800	0,02%	2333,9400	2371,8500	2317,3300	482.021	,00
28/2/2019	2337,5300	1,94%	2278,8000	2337,9500	2278,8000	1.018.343	,00
27/2/2019	2293,1500	1,20%	2276,8100	2293,1500	2263,5300	493.043	,00
26/2/2019	2266,0500	-0,07%	2268,2900	2280,3800	2247,4200	553.399	,00
25/2/2019	2267,6800	-0,37%	2275,5900	2299,6900	2267,6800	545.829	,00
22/2/2019	2276,0200	-1,46%	2307,3400	2310,5800	2276,0200	546.062	,00
21/2/2019	2309,6600	0,14%	2312,6400	2332,6300	2298,9100	632.106	,00
20/2/2019	2306,4500	1,70%	2255,2400	2306,4500	2243,4300	472.640	,00
19/2/2019	2267,8300	-0,52%	2275,8700	2296,2200	2267,8300	325.294	,00
18/2/2019	2279,6000	1,71%	2234,1500	2289,2600	2233,4800	647.815	,00
15/2/2019	2241,3300	0,00%	2235,2400	2246,2900	2226,0500	242.921	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%