Συνεχης ενημερωση

FTSE ΧΑ ΕΜΠΟΡΙΟ (ΔΕΜ)

1.185,65

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
08/2/2019	69,7300	2,89%	71,2100	71,2100	66,3000	1.492	4.054,82
07/2/2019	67,7700	-3,49%	70,7200	70,7200	66,7900	5.162	14.086,60
06/2/2019	70,2200	1,42%	67,7700	70,2200	67,7700	6.004	16.786,38
05/2/2019	69,2400	0,00%	68,7500	69,2400	66,7900	4.742	13.075,22
04/2/2019	69,2400	-2,09%	71,2100	71,2100	69,2400	8.575	24.341,20
01/2/2019	70,7200	1,42%	70,7200	70,7200	70,7200	101	289,18
31/1/2019	69,7300	1,43%	70,7200	70,7200	67,7700	1.235	3.433,80
30/1/2019	68,7500	0,00%	70,7200	70,7200	66,3000	7.075	19.464,10
29/1/2019	68,7500	0,72%	70,7200	70,7200	67,7700	320	892,00
28/1/2019	68,2600	2,96%	68,7500	70,7200	67,2800	3.092	8.643,56
25/1/2019	66,3000	1,52%	68,2600	68,7500	66,3000	7.100	19.301,76
24/1/2019	65,3100	-4,32%	65,3100	65,3100	65,3100	117	311,22
23/1/2019	68,2600	2,96%	62,8600	68,2600	62,8600	109.884	317.439,96
21/1/2019	66,3000	3,85%	65,3100	66,3000	65,3100	105	277,30
18/1/2019	63,8400	2,36%	63,8400	63,8400	63,8400	10	26,00
17/1/2019	62,3700	0,00%	63,3500	63,3500	60,8900	510	1.270,80
16/1/2019	62,3700	1,61%	62,8600	63,8400	62,3700	300	759,50
15/1/2019	61,3800	0,80%	61,3800	61,3800	61,3800	50	125,00
14/1/2019	60,8900	0,00%	58,4400	60,8900	58,4400	3.000	7.396,98
11/1/2019	60,8900	3,33%	59,4200	60,8900	59,4200	14.034	34.733,52
09/1/2019	58,9300	-2,43%	61,3800	61,3800	58,9300	252	620,70
08/1/2019	60,4000	0,00%	59,4200	60,4000	59,4200	1.100	2.666,00
07/1/2019	60,4000	0,82%	58,9300	60,4000	58,9300	12.747	30.615,62
04/1/2019	59,9100	1,66%	59,9100	60,8900	59,4200	2.933	7.209,84
02/1/2019	58,9300	-1,64%	58,9300	59,9100	58,9300	1.997	4.794,68
31/12/2018	59,9100	-4,69%	60,4000	60,4000	58,9300	79.123	,00
28/12/2018	62,8600	-1,54%	58,9300	62,8600	58,9300	1.610	,00
27/12/2018	63,8400	0,77%	63,8400	63,8400	63,8400	620	,00
21/12/2018	63,3500	0,65%	63,7500	63,7500	62,1300	7.611	,00
20/12/2018	62,9400	1,96%	60,1100	63,7500	59,7000	2.530	,00
19/12/2018	61,7300	-0,42%	61,7300	61,7300	61,7300	2.620	,00
18/12/2018	61,9900	0,08%	61,9900	61,9900	61,9900	1.020	,00
17/12/2018	61,9400	-4,30%	64,8300	64,8300	59,9100	7.967	,00
14/12/2018	64,7200	0,00%	62,2900	64,7200	61,0700	3.210	,00
12/12/2018	64,7200	0,37%	64,0700	65,0900	63,2600	3.756	,00
11/12/2018	64,4800	-1,24%	63,6600	64,4800	63,6600	900	,00
10/12/2018	65,2900	-0,79%	64,7100	65,6000	64,2300	9.560	,00
07/12/2018	65,8100	1,62%	65,8100	65,8100	65,8100	7.300	,00
06/12/2018	64,7600	2,57%	61,5200	64,7600	61,5200	455	,00
05/12/2018	63,1400	0,32%	62,7300	63,1400	59,9000	1.957	,00
04/12/2018	62,9400	-1,27%	62,9400	62,9400	62,9400	1	,00
03/12/2018	63,7500	-1,59%	64,5700	64,5700	63,7500	10.700	,00
30/11/2018	64,7800	-0,72%	64,3000	65,0900	64,3000	940	,00
29/11/2018	65,2500	3,21%	61,2000	65,6500	61,2000	2.025	,00
27/11/2018	63,2200	-0,39%	60,2300	63,2200	60,2300	4.950	,00
23/11/2018	63,4700	-0,61%	60,2100	63,4700	59,8100	1.571	,00
21/11/2018	63,8600	10,52%	56,9700	63,8600	56,9700	1.155	,00
20/11/2018	57,7800	-4,78%	59,6800	60,5300	57,6900	9.017	,00
19/11/2018	60,6800	-4,47%	62,5200	62,5800	59,7400	4.306	,00
16/11/2018	63,5200	-1,26%	62,3100	63,5200	62,3100	5.060	,00
15/11/2018	64,3300	1,28%	64,3300	64,3300	64,3300	80	,00
14/11/2018	63,5200	-1,75%	64,5400	64,5400	60,1100	12.641	,00
13/11/2018	64,6500	-1,85%	64,2400	64,6500	64,2400	580	,00
12/11/2018	65,8700	3,16%	65,0700	65,8700	61,4200	7.287	,00
09/11/2018	63,8500	0,00%	63,4500	63,8500	63,4500	55	,00
08/11/2018	63,8500	-0,42%	63,3100	63,8500	63,0400	4.435	,00
07/11/2018	64,1200	1,94%	62,5000	64,1700	61,6900	50.684	,00
06/11/2018	62,9000	-1,90%	62,9000	62,9000	61,6900	1.795	,00
05/11/2018	64,1200	0,00%	62,5000	65,1900	62,5000	486	,00
02/11/2018	64,1200	2,59%	64,1200	64,5200	64,1200	8	,00
01/11/2018	62,5000	-4,42%	63,3600	64,5800	62,5000	13.541	,00
31/10/2018	65,3900	3,20%	64,1700	65,3900	64,1700	127.310	,00
30/10/2018	63,3600	3,31%	61,0200	63,3600	61,0200	3.763	,00
29/10/2018	61,3300	0,66%	62,5500	62,5500	61,3300	4.605	,00
26/10/2018	60,9300	0,68%	60,9300	60,9300	60,9300	424	,00
25/10/2018	60,5200	0,00%	61,3300	62,1400	60,5200	2.350	,00
24/10/2018	60,5200	-2,75%	62,5500	62,7600	60,5200	2.415	,00
23/10/2018	62,2300	0,00%	61,0200	62,2300	60,2100	1.219	,00
22/10/2018	62,2300	0,00%	62,7100	63,5200	61,0800	1.447	,00
19/10/2018	62,2300	0,00%	61,0200	62,6400	60,2100	2.554	,00
18/10/2018	62,2300	0,65%	62,6200	63,8300	61,8100	9.773	,00
17/10/2018	61,8300	-1,92%	61,0200	62,6400	61,0200	1.041	,00
16/10/2018	63,0400	1,96%	63,0400	63,0400	63,0400	5.425	,00
15/10/2018	61,8300	2,01%	61,8300	61,8300	61,8300	100	,00
12/10/2018	60,6100	-0,67%	60,7500	62,8800	60,6100	2.594	,00
11/10/2018	61,0200	-3,20%	62,6400	62,6400	60,6100	4.455	,00
10/10/2018	63,0400	0,22%	62,6400	63,0400	62,2300	3.255	,00
09/10/2018	62,9000	-1,90%	62,5000	62,9000	62,0900	3.139	,00
08/10/2018	64,1200	-3,05%	65,7400	65,7400	62,6400	7.664	,00
05/10/2018	66,1400	1,86%	65,3300	67,2000	65,3300	1.250	,00
04/10/2018	64,9300	-1,62%	65,7400	65,7400	64,9300	1.475	,00
03/10/2018	66,0000	-1,81%	67,6200	67,6200	65,1200	27.828	,00
02/10/2018	67,2200	0,61%	64,7900	67,6200	64,7900	27.586	,00
01/10/2018	66,8100	4,42%	64,7900	67,2200	64,3800	25.064	,00
28/9/2018	63,9800	-0,62%	64,7900	64,7900	61,9500	791	,00
27/9/2018	64,3800	-0,63%	61,9500	64,7900	61,9500	11	,00
26/9/2018	64,7900	0,90%	64,7900	64,8400	64,7900	651	,00
25/9/2018	64,2100	0,00%	64,4200	64,4200	64,2100	400	,00
24/9/2018	64,2100	0,64%	62,5900	64,2100	61,3700	8.066	,00
21/9/2018	63,8000	-1,76%	64,0000	65,8400	61,2100	9.172	,00
20/9/2018	64,9400	1,90%	61,3000	66,1000	60,4800	22.447	,00
19/9/2018	63,7300	3,88%	60,5400	64,5400	59,3300	11.491	,00
18/9/2018	61,3500	1,34%	59,3300	61,3500	58,5200	10.200	,00
17/9/2018	60,5400	2,75%	58,5200	60,5400	58,5200	6.718	,00
14/9/2018	58,9200	0,68%	58,9200	58,9200	57,3000	2.772	,00
13/9/2018	58,5200	-1,03%	58,7300	58,7300	56,8900	6.125	,00
12/9/2018	59,1300	0,68%	56,7000	59,1300	56,7000	6.183	,00
11/9/2018	58,7300	-2,02%	58,7300	58,7300	57,9200	730	,00
10/9/2018	59,9400	2,06%	57,5100	59,9400	57,1000	50.560	,00
07/9/2018	58,7300	1,40%	57,1000	58,7300	57,1000	18.504	,00
06/9/2018	57,9200	0,00%	56,3200	58,3200	56,3200	7.117	,00
05/9/2018	57,9200	0,70%	57,9200	57,9200	56,3200	21.048	,00
04/9/2018	57,5200	-2,69%	57,9200	57,9200	56,7200	3.134	,00
03/9/2018	59,1100	2,05%	55,9200	59,1100	55,9200	1.031	,00
31/8/2018	57,9200	0,70%	56,3200	58,6800	56,3200	228	,00
30/8/2018	57,5200	0,00%	56,3200	59,5100	56,3200	850	,00
29/8/2018	57,5200	-2,04%	57,5200	57,5200	57,5200	600	,00
28/8/2018	58,7200	3,53%	57,9200	59,1100	57,1200	3.030	,00
27/8/2018	56,7200	-2,24%	57,9200	57,9200	56,7200	5.798	,00
23/8/2018	58,0200	1,40%	58,0200	58,0200	58,0200	565	,00
22/8/2018	57,2200	3,62%	57,2200	57,2200	57,2200	60	,00
21/8/2018	55,2200	-3,50%	56,8200	56,8200	55,2200	970	,00
20/8/2018	57,2200	-0,69%	57,2200	57,2200	57,2200	285	,00
17/8/2018	57,6200	-4,00%	58,8200	59,6100	57,6200	4.513	,00
16/8/2018	60,0200	-1,30%	61,2100	61,2100	58,8200	2.560	,00
14/8/2018	60,8100	-0,65%	62,0100	62,0100	60,8100	489	,00
13/8/2018	61,2100	0,43%	61,2100	61,2100	61,2100	3.735	,00
10/8/2018	60,9500	1,77%	60,1500	60,9500	60,1500	1.449	,00
09/8/2018	59,8900	0,57%	60,6900	61,4900	59,8900	2.907	,00
08/8/2018	59,5500	0,00%	57,5500	59,5500	57,5500	359	,00
07/8/2018	59,5500	3,91%	56,7400	59,5500	56,7400	4.852	,00
06/8/2018	57,3100	2,14%	57,3100	57,3100	57,3100	373	,00
03/8/2018	56,1100	-4,05%	58,8800	58,8800	56,1100	2.405	,00
02/8/2018	58,4800	2,09%	56,8800	58,8800	56,8800	1.254	,00
01/8/2018	57,2800	0,90%	57,9700	57,9700	55,5700	3.022	,00
31/7/2018	56,7700	-0,70%	54,3800	57,1700	54,3800	2.037	,00
30/7/2018	57,1700	-0,14%	56,4500	57,9300	55,8200	12.560	,00
27/7/2018	57,2500	3,81%	54,8900	57,2500	53,5600	9.514	,00
26/7/2018	55,1500	-5,11%	55,7300	55,7300	54,3500	3.771	,00
24/7/2018	58,1200	4,29%	56,9200	58,1200	56,9200	390	,00
23/7/2018	55,7300	-5,41%	55,7300	58,0800	55,0700	1.605	,00
20/7/2018	58,9200	0,00%	58,8600	58,9200	58,8600	4.332	,00
19/7/2018	58,9200	5,72%	56,9200	58,9200	56,9200	361	,00
18/7/2018	55,7300	-2,77%	55,3300	57,3200	55,3300	1.587	,00
17/7/2018	57,3200	3,60%	54,9300	57,3200	54,9300	2.285	,00
13/7/2018	55,3300	2,22%	55,3300	55,7300	54,5300	6.271	,00
12/7/2018	54,1300	1,48%	53,2800	55,2800	52,8900	66	,00
11/7/2018	53,3400	0,00%	54,5300	54,5300	52,1400	6.784	,00
10/7/2018	53,3400	-0,74%	54,5300	54,5300	52,5400	34	,00
09/7/2018	53,7400	-2,49%	52,7200	54,7100	51,9100	4.666	,00
05/7/2018	55,1100	4,32%	52,8800	55,1100	52,6100	4.607	,00
04/7/2018	52,8300	-3,72%	53,2800	54,0200	52,8300	1.400	,00
03/7/2018	54,8700	0,73%	54,8700	54,8700	54,8700	3.062	,00
02/7/2018	54,4700	-0,96%	54,4700	54,4700	53,6700	860	,00
29/6/2018	55,0000	0,00%	54,6000	55,0000	54,6000	1.050	,00
28/6/2018	55,0000	-0,70%	56,0500	56,0500	53,7900	3.081	,00
27/6/2018	55,3900	0,00%	56,3100	56,3100	55,3900	2.101	,00
26/6/2018	55,3900	-3,67%	57,1000	57,1000	55,1300	7.375	,00
25/6/2018	57,5000	-2,69%	57,5000	57,5000	57,5000	620	,00
22/6/2018	59,0900	1,37%	57,1000	59,0900	57,1000	395	,00
21/6/2018	58,2900	0,00%	57,5000	58,2900	57,5000	602	,00
20/6/2018	58,2900	-1,35%	57,5000	58,6900	57,1000	3.568	,00
19/6/2018	59,0900	1,36%	57,5000	59,0900	57,5000	2.959	,00
18/6/2018	58,3000	1,11%	55,2900	60,2900	55,2900	4.830	,00
15/6/2018	57,6600	-0,45%	57,6600	57,6600	57,6600	1.000	,00
14/6/2018	57,9200	-0,46%	57,9200	57,9200	57,6600	720	,00
13/6/2018	58,1900	0,69%	55,8000	58,1900	55,8000	755	,00
12/6/2018	57,7900	-0,69%	57,3900	57,7900	56,1900	6.217	,00
11/6/2018	58,1900	-92,25%	59,3800	59,3800	57,7900	1.403	,00
07/6/2018	750,4800	0,05%	751,6700	751,6700	750,4800	16.116	,00
06/6/2018	750,0800	-0,16%	750,0800	750,0800	750,0800	1.679	,00
05/6/2018	751,2700	0,50%	747,1500	751,2700	747,1500	5.835	,00
04/6/2018	747,5400	-0,02%	747,3000	749,6800	745,5300	3.108	,00
01/6/2018	747,6900	0,05%	746,9000	747,6900	746,9000	2.705	,00
31/5/2018	747,3000	0,00%	746,5000	747,3000	746,5000	200	,00
30/5/2018	747,3000	0,02%	745,9700	747,7700	745,9700	5.020	,00
29/5/2018	747,1300	-0,37%	748,7200	748,7200	747,1300	4.638	,00
25/5/2018	749,9200	-0,05%	749,5200	750,3200	749,5200	9.814	,00
24/5/2018	750,3200	-23,32%	1002,9200	1002,9200	750,3200	826.554	,00
23/5/2018	978,4500	-15,64%	1145,4600	1164,1800	978,4500	445.911	,00
22/5/2018	1159,8600	3,24%	1117,7100	1176,9000	1091,3000	167.532	,00
21/5/2018	1123,4700	-0,21%	1140,2800	1153,3300	1073,1000	193.694	,00
18/5/2018	1125,8900	7,73%	1019,1900	1215,1500	1003,3500	529.335	,00
17/5/2018	1045,1000	-0,27%	1062,3800	1072,4600	1023,1100	260.811	,00
16/5/2018	1047,9800	-3,82%	1055,0600	1115,7800	1004,9100	607.598	,00
15/5/2018	1089,6200	-9,93%	1126,2500	1153,6100	1085,5400	539.998	,00
14/5/2018	1209,7600	-3,53%	1229,5200	1236,7200	1110,0200	377.345	,00
11/5/2018	1254,0000	-8,25%	1346,5400	1355,1800	1220,8800	691.312	,00
10/5/2018	1366,7000	-1,76%	1371,0200	1419,9700	1264,0800	835.111	,00
09/5/2018	1391,1700	7,84%	1310,1500	1413,1700	1241,0400	1.380.848	,00
08/5/2018	1289,9900	12,99%	1088,3700	1301,1100	993,8000	2.585.575	,00
07/5/2018	1141,6500	-28,90%	1142,0400	1325,1400	1140,8500	2.047.114	,00
04/5/2018	1605,6500	-29,27%	2144,6100	2144,6100	1602,0600	1.145.278	,00
03/5/2018	2270,1000	-1,88%	2305,0600	2347,8500	2270,1000	64.502	,00
02/5/2018	2313,7000	-0,35%	2319,0600	2336,7300	2313,3000	207.532	,00
30/4/2018	2321,9400	0,68%	2308,3500	2338,4600	2289,8700	95.650	,00
27/4/2018	2306,3600	-4,90%	2422,4200	2422,4200	2291,9600	189.071	,00
26/4/2018	2425,3000	0,32%	2431,9600	2443,4800	2400,2800	82.665	,00
25/4/2018	2417,5600	-0,87%	2430,2700	2441,7800	2383,1300	78.921	,00
24/4/2018	2438,9000	-2,67%	2494,4100	2494,4100	2408,7900	91.760	,00
23/4/2018	2505,9300	-1,36%	2546,2500	2557,7600	2476,3400	114.442	,00
20/4/2018	2540,4900	1,48%	2506,3300	2549,5200	2503,4500	359.801	,00
19/4/2018	2503,4500	1,64%	2466,0200	2517,8500	2460,2600	151.399	,00
18/4/2018	2463,1400	-0,23%	2457,3800	2483,2900	2402,7900	109.348	,00
17/4/2018	2468,9000	0,97%	2462,4700	2503,4500	2434,8700	64.956	,00
16/4/2018	2445,1900	-0,12%	2428,0400	2473,9900	2425,0300	71.011	,00
13/4/2018	2448,2000	-2,28%	2479,4800	2499,6300	2434,6000	42.152	,00
12/4/2018	2505,3900	-0,33%	2505,1300	2516,6500	2467,9600	75.373	,00
11/4/2018	2513,7700	0,40%	2506,5900	2514,0300	2417,3200	62.365	,00
10/4/2018	2503,7100	2,11%	2489,3100	2503,7100	2443,2400	88.840	,00
05/4/2018	2451,8800	4,54%	2371,3400	2451,8800	2371,3400	57.775	,00
04/4/2018	2345,4200	0,18%	2358,5400	2378,6900	2345,4200	20.715	,00
03/4/2018	2341,2600	0,12%	2358,5400	2363,5000	2318,2200	30.438	,00
29/3/2018	2338,3800	-2,56%	2434,2900	2445,8100	2337,1800	53.946	,00
28/3/2018	2399,7400	-0,10%	2399,3400	2460,4700	2382,0600	48.226	,00
27/3/2018	2402,2200	0,38%	2430,6200	2453,6500	2396,0600	72.599	,00
26/3/2018	2393,1800	-2,14%	2488,2100	2488,2100	2393,1800	45.890	,00
23/3/2018	2445,4100	-0,80%	2463,4900	2500,9200	2425,2500	84.281	,00
22/3/2018	2465,0800	-4,75%	2576,4700	2594,6300	2458,9200	83.817	,00
21/3/2018	2587,9800	-0,44%	2596,6100	2606,4500	2530,3900	24.033	,00
20/3/2018	2599,4900	-0,58%	2606,0500	2606,0500	2546,8600	86.456	,00
19/3/2018	2614,6900	0,71%	2550,1400	2614,6900	2547,2600	22.916	,00
16/3/2018	2596,2100	1,22%	2553,4200	2596,2100	2515,9800	101.840	,00
15/3/2018	2564,9400	0,60%	2543,8900	2564,9400	2512,2200	48.963	,00
14/3/2018	2549,6500	1,37%	2517,9800	2549,6500	2477,6600	28.673	,00
13/3/2018	2515,1000	2,47%	2480,4100	2515,8900	2437,2100	40.730	,00
12/3/2018	2454,4900	-0,06%	2470,3500	2538,4000	2434,7300	63.471	,00
09/3/2018	2455,9500	-1,11%	2480,6700	2497,9500	2403,3200	63.695	,00
08/3/2018	2483,5500	2,13%	2472,1200	2483,5500	2401,3300	22.757	,00
07/3/2018	2431,8100	0,43%	2430,1200	2484,8300	2381,1700	63.857	,00
06/3/2018	2421,4800	-1,09%	2482,6200	2502,7700	2421,4800	31.232	,00
05/3/2018	2448,0600	-1,72%	2505,2500	2513,8900	2439,8200	41.685	,00
02/3/2018	2490,8600	-3,32%	2550,5300	2596,6000	2490,8600	36.947	,00
01/3/2018	2576,4500	-0,03%	2574,2200	2595,3200	2552,5200	31.988	,00
28/2/2018	2577,1000	-0,34%	2577,2400	2585,4800	2536,9300	55.028	,00
27/2/2018	2585,8800	0,88%	2577,6400	2594,9200	2544,4000	32.641	,00
26/2/2018	2563,2400	0,22%	2586,7700	2586,7700	2546,2600	32.864	,00
23/2/2018	2557,5800	-2,73%	2603,4500	2648,2200	2557,5800	72.238	,00
22/2/2018	2629,3600	0,86%	2618,5000	2630,0200	2581,0700	84.204	,00
21/2/2018	2606,9900	-0,85%	2588,9100	2616,7100	2577,4100	45.989	,00
20/2/2018	2629,2300	-1,20%	2646,7700	2646,7700	2579,0900	38.160	,00
16/2/2018	2661,1600	-0,03%	2681,9900	2699,2600	2611,1500	47.614	,00
15/2/2018	2661,8300	0,59%	2660,6300	2681,5900	2646,2400	39.036	,00
14/2/2018	2646,2400	2,81%	2605,5200	2646,2400	2573,8500	53.853	,00
13/2/2018	2573,8500	-0,89%	2602,6500	2628,5700	2573,8500	55.631	,00
12/2/2018	2596,8900	-2,16%	2680,2000	2700,3600	2572,6600	60.381	,00
09/2/2018	2654,2800	-2,23%	2645,8500	2660,2400	2589,9400	79.255	,00
08/2/2018	2714,9500	-0,49%	2696,6800	2738,3900	2685,1600	105.948	,00
07/2/2018	2728,3600	3,78%	2651,8900	2731,6300	2629,0600	92.851	,00
06/2/2018	2628,8600	-2,12%	2608,0100	2645,4500	2522,3100	129.905	,00
05/2/2018	2685,7600	-3,79%	2777,2100	2777,2100	2665,5900	69.323	,00
02/2/2018	2791,6000	-1,54%	2826,7600	2872,8300	2791,6000	49.222	,00
01/2/2018	2835,4000	0,12%	2848,3500	2887,0300	2808,2200	89.709	,00
31/1/2018	2832,1200	-2,27%	2851,8800	2881,1500	2831,4600	50.286	,00
30/1/2018	2897,9500	-0,51%	2884,0800	2921,5200	2799,4500	100.313	,00
29/1/2018	2912,8800	0,29%	2878,5200	2916,8100	2878,5200	52.889	,00
26/1/2018	2904,4300	1,90%	2847,4400	2904,4300	2835,9200	62.962	,00
25/1/2018	2850,3200	1,34%	2818,3100	2850,3200	2752,0800	131.401	,00
24/1/2018	2812,5500	4,62%	2705,5500	2812,8100	2682,5100	184.111	,00
23/1/2018	2688,2700	0,42%	2703,0000	2706,6700	2676,7500	82.461	,00
22/1/2018	2677,0800	-1,06%	2697,0400	2718,6300	2668,7100	77.115	,00
19/1/2018	2705,6800	1,12%	2707,4400	2743,2500	2661,2300	121.073	,00
18/1/2018	2675,7600	-2,60%	2729,9500	2744,3400	2666,9900	81.547	,00
17/1/2018	2747,2200	-1,21%	2772,2900	2775,1700	2720,4600	68.593	,00
16/1/2018	2780,9300	-0,32%	2787,0100	2791,4800	2751,8600	62.193	,00
15/1/2018	2789,8900	0,10%	2758,2100	2795,6500	2723,6600	30.298	,00
12/1/2018	2787,0100	0,49%	2761,9900	2787,0100	2751,9000	75.048	,00
11/1/2018	2773,5100	1,03%	2733,5900	2773,9100	2724,9500	177.903	,00
10/1/2018	2745,1100	-1,56%	2776,9800	2785,8200	2702,1800	70.396	,00
09/1/2018	2788,5000	0,06%	2778,0700	2789,5900	2751,6600	47.005	,00
08/1/2018	2786,7100	-0,02%	2801,6200	2813,1400	2784,3500	66.408	,00
05/1/2018	2787,2200	0,11%	2821,6800	2823,2600	2786,8300	54.753	,00
04/1/2018	2784,2400	0,04%	2780,3700	2832,6000	2771,7300	121.497	,00
03/1/2018	2783,2500	-0,92%	2806,2800	2840,8400	2771,8600	53.381	,00
02/1/2018	2809,1600	0,97%	2793,5800	2809,1600	2782,0600	62.273	,00
29/12/2017	2782,0600	-0,21%	2773,4100	2796,4500	2733,2300	57.523	,00
28/12/2017	2787,8100	-2,32%	2862,6800	2862,6800	2776,7600	95.834	,00
27/12/2017	2854,0400	0,51%	2848,0800	2855,0900	2810,6500	54.496	,00
22/12/2017	2839,4400	2,47%	2776,8800	2839,4400	2768,2400	56.648	,00
21/12/2017	2771,1200	3,44%	2687,6200	2771,1200	2681,8600	86.884	,00
20/12/2017	2678,9800	1,86%	2650,1800	2681,6600	2632,3100	55.472	,00
19/12/2017	2630,0300	-1,40%	2673,2200	2673,2200	2581,4700	45.293	,00
18/12/2017	2667,4600	1,99%	2638,4600	2670,3400	2624,0700	76.523	,00
15/12/2017	2615,4300	0,78%	2621,2200	2627,0200	2577,7600	111.009	,00
14/12/2017	2595,1400	1,74%	2545,0800	2629,7200	2545,0800	128.460	,00
13/12/2017	2550,8700	2,91%	2449,8500	2550,8700	2449,8500	76.514	,00
12/12/2017	2478,8200	-1,65%	2526,1900	2558,0700	2458,5400	90.514	,00
08/12/2017	2520,4000	1,70%	2484,1700	2520,4000	2460,9900	60.335	,00
07/12/2017	2478,3800	0,53%	2479,8300	2491,4200	2440,7100	46.239	,00
06/12/2017	2465,3400	1,79%	2429,1100	2491,4200	2421,8700	63.927	,00
05/12/2017	2421,8700	-1,05%	2467,8300	2467,8300	2417,5700	57.144	,00
04/12/2017	2447,5500	0,15%	2465,7400	2472,9800	2423,2700	65.288	,00
01/12/2017	2444,0000	7,16%	2345,9200	2444,0000	2337,2300	115.086	,00
30/11/2017	2280,7200	-0,75%	2326,8800	2337,0300	2218,4100	101.499	,00
29/11/2017	2297,9100	4,89%	2216,7600	2319,6400	2216,7600	99.662	,00
28/11/2017	2190,6800	2,86%	2124,0300	2192,1300	2112,4400	59.739	,00
27/11/2017	2129,8300	-3,39%	2205,9700	2205,9700	2110,9900	113.873	,00
24/11/2017	2204,5200	0,66%	2188,5900	2234,9500	2188,5900	41.110	,00
23/11/2017	2190,0400	-5,03%	2295,8100	2313,2000	2190,0400	175.639	,00
22/11/2017	2305,9500	-0,62%	2327,4900	2347,7700	2285,8700	65.883	,00
21/11/2017	2320,2400	1,02%	2292,5600	2320,2400	2276,6200	48.559	,00
20/11/2017	2296,9000	-2,74%	2368,9500	2368,9500	2286,3600	28.398	,00
17/11/2017	2361,7000	2,52%	2310,9900	2361,7000	2296,5000	34.735	,00
16/11/2017	2303,7500	-0,27%	2340,3300	2347,6200	2286,5600	96.332	,00
15/11/2017	2309,9000	-0,69%	2349,2200	2349,2200	2275,1700	158.559	,00
14/11/2017	2326,0400	0,88%	2373,8500	2412,9700	2326,0400	75.598	,00
13/11/2017	2305,7500	-1,85%	2341,9800	2344,8700	2278,2200	44.589	,00
10/11/2017	2349,2200	-1,19%	2392,0900	2392,0900	2324,7900	27.299	,00
09/11/2017	2377,6000	0,61%	2352,9700	2383,3900	2313,8400	50.978	,00
08/11/2017	2363,1100	0,00%	2515,2500	2515,2500	2350,0700	115.820	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%