Συνεχης ενημερωση

FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ (ΔΚΥ)

4.944,77

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
14/2/2019	2650,1200	0,69%	2630,5900	2661,0400	2630,5900	961.671	2.899.649,99
13/2/2019	2632,0500	-0,11%	2635,5900	2651,0000	2630,1100	1.032.783	2.547.326,35
12/2/2019	2634,8500	-0,02%	2646,6800	2651,0800	2629,4300	422.769	,00
11/2/2019	2635,3300	-0,63%	2635,0800	2657,9100	2635,0800	653.809	1.676.287,80
08/2/2019	2651,9800	0,89%	2627,0700	2653,7700	2621,9800	601.372	1.315.561,07
07/2/2019	2628,6800	-1,05%	2642,7400	2660,7900	2624,9700	645.253	1.928.562,64
06/2/2019	2656,5300	1,20%	2637,5500	2674,8800	2626,6700	1.311.205	3.604.185,71
05/2/2019	2625,0400	0,46%	2622,3300	2639,3200	2604,7600	1.131.308	1.515.460,14
04/2/2019	2613,1400	0,87%	2591,3500	2616,9000	2584,0800	641.019	1.592.942,51
01/2/2019	2590,6799	0,80%	2580,6799	2590,7800	2561,9099	250.788	1.140.833,93
31/1/2019	2570,1600	-0,51%	2591,3600	2602,2700	2559,3800	271.920	1.272.800,98
30/1/2019	2583,4000	0,77%	2564,6300	2592,7400	2559,7200	411.368	1.619.596,95
29/1/2019	2563,5900	-0,36%	2562,1700	2579,6300	2550,9800	1.070.598	2.282.615,05
28/1/2019	2572,9600	-2,89%	2650,2400	2651,2600	2548,8800	718.432	3.733.313,57
25/1/2019	2649,6600	1,11%	2622,2100	2655,0200	2599,4900	624.650	2.331.152,49
24/1/2019	2620,4600	-0,05%	2609,1200	2625,0900	2594,3700	432.588	3.037.103,32
23/1/2019	2621,6400	0,05%	2605,3300	2621,6400	2585,7500	875.316	5.012.200,59
22/1/2019	2620,4600	1,04%	2581,4400	2622,2900	2578,8100	1.464.517	4.677.904,79
21/1/2019	2593,3900	1,27%	2559,9300	2596,4300	2548,3200	2.796.982	5.710.710,41
18/1/2019	2560,9800	0,11%	2546,6500	2582,8600	2540,1000	961.298	4.653.492,96
17/1/2019	2558,2700	-1,30%	2584,2600	2593,7500	2543,5700	377.524	3.232.731,34
16/1/2019	2592,0100	-0,08%	2591,4100	2602,2700	2568,6500	442.197	2.277.659,03
15/1/2019	2594,0200	-0,12%	2585,6100	2603,5500	2556,3800	6.541.849	10.334.457,79
14/1/2019	2597,0400	-0,15%	2569,3200	2597,0400	2554,9200	468.810	2.050.617,29
11/1/2019	2600,8400	-0,26%	2589,8400	2619,0900	2576,7000	2.661.983	5.505.604,30
10/1/2019	2607,6000	2,14%	2551,1800	2609,7600	2536,8100	7.369.386	10.169.386,98
09/1/2019	2553,0300	0,56%	2539,9600	2558,5400	2519,6400	467.839	1.798.023,44
08/1/2019	2538,8500	0,27%	2532,5500	2554,1000	2528,6700	875.413	1.943.580,24
07/1/2019	2531,9500	0,19%	2521,9200	2539,9600	2521,4600	536.872	1.393.424,89
04/1/2019	2527,2000	-0,06%	2515,3500	2545,0300	2496,6800	349.427	1.590.813,89
03/1/2019	2528,7200	1,11%	2497,0700	2528,8600	2473,3600	437.319	2.076.033,45
02/1/2019	2500,9100	-3,15%	2580,0800	2580,0800	2476,9000	320.741	1.196.763,60
31/12/2018	2582,2900	3,97%	2493,2900	2585,5400	2462,5800	1.233.414	,00
28/12/2018	2483,7000	-0,60%	2512,6500	2512,6500	2462,0700	302.509	,00
27/12/2018	2498,7000	-0,03%	2511,3800	2533,9800	2468,3600	250.005	,00
21/12/2018	2499,4900	0,05%	2482,6400	2521,9700	2482,6400	1.404.279	,00
20/12/2018	2498,3600	-1,18%	2535,7200	2535,7200	2490,1200	518.063	,00
19/12/2018	2528,1300	-0,47%	2545,1300	2554,0000	2517,1600	333.559	,00
18/12/2018	2540,0400	-0,65%	2549,7000	2568,6900	2533,5500	491.010	,00
17/12/2018	2556,6800	-1,05%	2576,1400	2577,9500	2532,1700	340.616	,00
14/12/2018	2583,7300	-0,62%	2613,5100	2613,5100	2561,3500	149.429	,00
13/12/2018	2599,7300	-0,24%	2599,8100	2616,5900	2583,3200	289.348	,00
12/12/2018	2605,8800	0,98%	2580,8100	2611,8200	2580,8100	224.949	,00
11/12/2018	2580,7100	-0,60%	2596,4700	2617,5700	2580,6000	297.980	,00
10/12/2018	2596,2800	-0,88%	2615,6700	2626,1900	2581,7400	158.944	,00
07/12/2018	2619,3400	-0,12%	2619,7000	2645,8100	2595,9700	418.389	,00
06/12/2018	2622,3700	-0,96%	2641,3500	2641,3500	2601,5300	268.048	,00
05/12/2018	2647,8900	1,23%	2611,9300	2647,8900	2598,1200	527.559	,00
04/12/2018	2615,6000	-0,06%	2617,7000	2629,5000	2583,2300	420.988	,00
03/12/2018	2617,1800	3,36%	2521,3300	2617,1800	2521,3300	964.365	,00
30/11/2018	2531,9900	1,73%	2485,9600	2537,9000	2466,9200	2.084.756	,00
29/11/2018	2489,0000	0,38%	2468,3600	2512,9900	2461,0900	537.183	,00
28/11/2018	2479,6500	0,13%	2474,2500	2484,7400	2457,9400	431.252	,00
27/11/2018	2476,4300	-0,80%	2493,0300	2502,9600	2476,4300	381.207	,00
26/11/2018	2496,5200	-1,33%	2518,1200	2546,5900	2491,7300	314.746	,00
23/11/2018	2530,2700	1,41%	2494,0500	2530,2700	2491,0100	117.425	,00
22/11/2018	2495,0800	-1,08%	2514,7700	2529,9500	2494,3100	232.815	,00
21/11/2018	2522,3600	-0,62%	2538,1600	2556,1300	2506,9900	151.556	,00
20/11/2018	2538,0600	-1,49%	2561,2600	2568,2800	2504,2000	260.723	,00
19/11/2018	2576,4400	-0,41%	2591,4100	2592,3500	2543,8100	371.238	,00
16/11/2018	2587,0500	0,50%	2589,6100	2596,8800	2551,9300	445.396	,00
15/11/2018	2574,2000	-1,03%	2611,9900	2618,1900	2574,1700	304.499	,00
14/11/2018	2601,0300	-0,10%	2595,1800	2608,7900	2575,7400	371.318	,00
13/11/2018	2603,5400	-0,26%	2609,0600	2630,4800	2594,3200	185.737	,00
12/11/2018	2610,3700	0,33%	2600,8500	2615,3300	2590,8600	207.610	,00
09/11/2018	2601,7200	0,89%	2606,7600	2611,1200	2577,8000	270.655	,00
08/11/2018	2578,7000	-0,85%	2598,5600	2619,1200	2578,7000	358.857	,00
07/11/2018	2600,9200	-0,01%	2597,8200	2640,4900	2575,6900	465.461	,00
06/11/2018	2601,1600	1,49%	2563,6800	2608,1200	2561,4200	422.571	,00
05/11/2018	2563,0000	0,48%	2547,1200	2567,7400	2534,9600	159.211	,00
02/11/2018	2550,7900	1,16%	2544,3100	2566,4100	2506,9100	276.942	,00
01/11/2018	2521,5400	-2,35%	2582,0500	2584,6400	2521,2100	289.433	,00
31/10/2018	2582,1900	0,41%	2591,6300	2601,6400	2576,2900	416.326	,00
30/10/2018	2571,6600	1,82%	2524,1300	2579,2700	2522,4400	310.388	,00
29/10/2018	2525,5900	-0,61%	2533,3300	2547,8000	2524,8300	382.200	,00
26/10/2018	2541,1800	-0,05%	2524,4400	2565,3700	2517,9200	257.456	,00
25/10/2018	2542,4700	-0,29%	2556,3000	2574,9600	2530,8000	472.739	,00
24/10/2018	2549,9300	-0,18%	2550,0800	2568,4700	2539,1600	967.454	,00
23/10/2018	2554,4500	-1,07%	2571,1600	2571,1600	2520,7100	388.640	,00
22/10/2018	2582,0800	-1,73%	2629,8200	2633,0600	2582,0800	327.350	,00
19/10/2018	2627,4300	1,04%	2593,0800	2679,1500	2593,0800	865.571	,00
18/10/2018	2600,3600	-0,25%	2594,6700	2615,1700	2567,7100	432.157	,00
17/10/2018	2606,8200	-1,33%	2646,2800	2652,7300	2589,6100	480.563	,00
16/10/2018	2641,9800	1,41%	2605,8500	2648,8800	2599,0200	191.439	,00
15/10/2018	2605,3600	1,59%	2565,3300	2630,0100	2550,1500	213.113	,00
12/10/2018	2564,6500	0,66%	2551,5800	2610,0800	2551,4800	421.843	,00
11/10/2018	2547,9400	-1,08%	2573,5900	2587,2000	2487,3700	471.041	,00
10/10/2018	2575,8700	-0,16%	2574,1300	2624,6400	2537,5900	743.567	,00
09/10/2018	2579,9500	-2,00%	2628,7600	2672,8300	2533,0700	900.340	,00
08/10/2018	2632,6800	-1,51%	2670,0500	2673,1100	2600,3900	427.344	,00
05/10/2018	2673,1000	-3,32%	2764,6800	2767,4600	2667,8400	442.999	,00
04/10/2018	2764,8900	-2,43%	2834,3000	2858,3700	2754,7300	498.952	,00
03/10/2018	2833,8600	2,27%	2755,6500	2838,4800	2704,6300	763.418	,00
02/10/2018	2770,8300	-0,73%	2779,9500	2795,9400	2735,5000	294.677	,00
01/10/2018	2791,3300	-1,68%	2826,7900	2826,7900	2791,3300	342.305	,00
28/9/2018	2839,0600	-2,86%	2907,3400	2931,1500	2821,9000	737.831	,00
27/9/2018	2922,5300	1,23%	2887,1400	2922,5300	2874,6400	277.122	,00
26/9/2018	2887,1000	-0,47%	2881,6200	2894,1300	2847,9300	295.736	,00
25/9/2018	2900,6000	2,27%	2836,1800	2901,8700	2811,9800	281.592	,00
24/9/2018	2836,1700	-2,02%	2893,6500	2893,6500	2826,3400	295.196	,00
21/9/2018	2894,6800	4,48%	2784,9100	2894,9500	2753,8600	872.611	,00
20/9/2018	2770,6000	0,22%	2759,7200	2786,6300	2744,5400	434.175	,00
19/9/2018	2764,4200	1,17%	2737,1600	2829,8900	2722,7200	402.139	,00
18/9/2018	2732,5000	1,43%	2694,6000	2732,5900	2668,3800	538.577	,00
17/9/2018	2693,9200	-1,40%	2729,9400	2743,0400	2666,2400	433.363	,00
14/9/2018	2732,0800	-0,94%	2762,8100	2797,8300	2714,7000	413.880	,00
13/9/2018	2758,0100	0,02%	2756,4900	2778,6600	2722,5600	405.549	,00
12/9/2018	2757,3700	-0,37%	2767,8900	2803,6700	2746,6500	359.971	,00
11/9/2018	2767,7400	-0,53%	2757,3100	2790,8100	2739,8000	242.914	,00
10/9/2018	2782,4400	1,77%	2749,1000	2819,8900	2749,1000	283.283	,00
07/9/2018	2733,9200	-1,16%	2765,0300	2770,9300	2733,9200	276.205	,00
06/9/2018	2766,0500	-1,04%	2774,6900	2815,4400	2747,6200	439.140	,00
05/9/2018	2795,0600	-0,89%	2792,3600	2833,7300	2783,7900	464.990	,00
04/9/2018	2820,0600	-0,86%	2814,1700	2833,3100	2761,4100	422.612	,00
03/9/2018	2844,4400	1,27%	2810,0800	2845,0200	2792,2300	229.330	,00
31/8/2018	2808,7100	-0,47%	2866,4400	2868,3900	2763,8300	458.947	,00
30/8/2018	2821,8700	-0,24%	2817,6200	2833,1000	2805,8600	503.306	,00
29/8/2018	2828,5900	0,74%	2809,5000	2834,6200	2784,5800	525.907	,00
28/8/2018	2807,7600	0,03%	2824,9800	2824,9800	2798,1000	304.180	,00
27/8/2018	2806,7900	1,15%	2776,2400	2824,0600	2758,1100	208.624	,00
24/8/2018	2774,7800	-1,21%	2784,9300	2786,9800	2764,0400	143.286	,00
23/8/2018	2808,6600	3,88%	2714,8200	2808,6600	2712,8500	327.605	,00
22/8/2018	2703,7400	-0,68%	2719,0800	2734,5900	2694,9200	310.002	,00
21/8/2018	2722,2900	0,25%	2724,3400	2744,8200	2699,1300	291.651	,00
20/8/2018	2715,4800	0,20%	2747,8400	2752,3200	2715,4800	170.221	,00
17/8/2018	2710,1400	0,67%	2685,0700	2783,9300	2685,0700	197.452	,00
16/8/2018	2692,2100	-3,68%	2787,3400	2811,0200	2692,2100	317.585	,00
14/8/2018	2794,9300	-0,35%	2797,6100	2828,4600	2780,7000	141.909	,00
13/8/2018	2804,8800	-1,34%	2845,8200	2847,4700	2803,2500	188.997	,00
10/8/2018	2842,9000	-1,04%	2857,6400	2878,2800	2842,9000	241.756	,00
09/8/2018	2872,8800	0,23%	2851,0700	2877,7000	2842,3500	219.994	,00
08/8/2018	2866,2600	0,19%	2865,5300	2866,2600	2840,9200	286.962	,00
07/8/2018	2860,7400	-0,08%	2869,9300	2885,9100	2850,8300	222.744	,00
06/8/2018	2862,9600	-0,11%	2863,8500	2875,1500	2852,2700	199.440	,00
03/8/2018	2866,0300	-0,74%	2887,1900	2888,9000	2851,2800	258.651	,00
02/8/2018	2887,2700	0,80%	2863,9900	2887,2700	2839,3300	461.408	,00
01/8/2018	2864,3300	-1,27%	2902,3800	2902,3800	2855,4800	181.551	,00
31/7/2018	2901,0800	0,09%	2901,4300	2921,4000	2874,9200	392.402	,00
30/7/2018	2898,5300	0,14%	2896,9900	2898,5300	2864,8000	512.843	,00
27/7/2018	2894,3800	-0,73%	2900,9300	2910,0400	2860,8600	243.628	,00
26/7/2018	2915,8100	0,71%	2894,9000	2929,2400	2871,4300	280.569	,00
25/7/2018	2895,2400	-0,24%	2901,8900	2937,9900	2886,4400	315.443	,00
24/7/2018	2902,2300	-0,30%	2899,4400	2920,3800	2883,4900	211.420	,00
23/7/2018	2910,8300	-0,18%	2912,2000	2926,4800	2901,6900	180.168	,00
20/7/2018	2916,1200	-0,69%	2928,8400	2949,0400	2894,7800	329.664	,00
19/7/2018	2936,4300	-1,29%	2949,8400	2959,6500	2924,3100	433.027	,00
18/7/2018	2974,8100	1,27%	2941,3800	2981,3600	2934,9700	1.716.421	,00
17/7/2018	2937,5900	-1,36%	2982,4600	2982,8200	2936,0000	658.802	,00
16/7/2018	2977,9800	1,05%	2949,2600	3015,9000	2943,0800	7.920.034	,00
13/7/2018	2947,0800	0,86%	2921,0000	2958,0800	2902,7300	406.894	,00
12/7/2018	2922,0900	0,33%	2911,5700	2942,8200	2897,7800	291.659	,00
11/7/2018	2912,6000	-0,53%	2932,0100	2937,5600	2894,3300	419.597	,00
10/7/2018	2928,2100	0,64%	2909,4100	2928,2100	2899,6700	477.121	,00
09/7/2018	2909,4600	0,43%	2919,1700	2942,0000	2905,4600	327.656	,00
06/7/2018	2897,0600	-0,61%	2906,8200	2967,0500	2897,0600	498.005	,00
05/7/2018	2914,7700	0,35%	2900,1200	2927,6900	2893,6900	636.798	,00
04/7/2018	2904,4800	1,20%	2869,9900	2932,1300	2869,9900	333.417	,00
03/7/2018	2869,9500	-0,65%	2889,7700	2909,1000	2869,7700	496.398	,00
02/7/2018	2888,7900	-2,30%	2946,1400	2963,2900	2888,3400	577.513	,00
29/6/2018	2956,8000	0,12%	2951,0500	2974,9400	2912,0700	856.874	,00
28/6/2018	2953,2300	-0,02%	2948,1600	2974,4300	2914,1500	10.170.086	,00
27/6/2018	2953,7200	0,66%	2934,2400	2973,4600	2900,5700	399.821	,00
26/6/2018	2934,4100	0,27%	2926,2100	2960,0800	2916,5700	356.476	,00
25/6/2018	2926,5200	-0,20%	2925,2600	2981,7500	2914,2600	408.968	,00
22/6/2018	2932,4300	-0,48%	2983,8000	3019,9300	2930,9300	855.935	,00
21/6/2018	2946,5700	-0,75%	2949,8100	3026,8200	2920,2600	997.238	,00
20/6/2018	2968,6900	0,26%	2960,9900	2999,2800	2933,8300	2.262.479	,00
19/6/2018	2960,8600	-0,03%	2942,5800	2979,0800	2932,2800	1.980.480	,00
18/6/2018	2961,7600	0,35%	2942,5800	2980,9500	2937,0400	3.914.251	,00
15/6/2018	2951,3900	-0,23%	2954,7100	2974,2000	2920,2100	1.588.626	,00
14/6/2018	2958,0900	1,34%	2912,7500	2970,7800	2912,7500	1.519.471	,00
13/6/2018	2918,8700	0,05%	2908,1300	2956,3700	2905,4200	216.182	,00
12/6/2018	2917,3300	0,29%	2908,9300	2945,4600	2893,5700	523.586	,00
11/6/2018	2909,0100	-1,46%	2947,9900	2960,4200	2909,0100	412.924	,00
08/6/2018	2952,1100	-0,67%	2972,0600	2972,0600	2910,9300	448.831	,00
07/6/2018	2971,9300	1,17%	2932,3200	2979,4400	2925,0400	395.011	,00
06/6/2018	2937,5400	-0,34%	2915,3500	2938,0400	2904,2300	441.314	,00
05/6/2018	2947,6200	1,58%	2885,2700	2947,6200	2882,1800	680.974	,00
04/6/2018	2901,8500	0,23%	2868,3700	2903,5800	2868,3700	193.520	,00
01/6/2018	2895,2500	3,51%	2797,5900	2895,2500	2797,5900	432.276	,00
31/5/2018	2797,0000	-0,53%	2817,1200	2858,2100	2794,2800	1.361.665	,00
30/5/2018	2811,8900	1,69%	2779,6600	2833,8600	2779,6600	959.832	,00
29/5/2018	2765,2900	-0,80%	2774,4000	2800,3200	2735,9200	1.101.521	,00
25/5/2018	2787,6500	-1,74%	2863,9700	2869,6900	2787,6000	598.242	,00
24/5/2018	2836,9300	-0,87%	2874,9600	2884,4300	2812,3100	735.364	,00
23/5/2018	2861,8900	-1,51%	2922,2600	2926,2000	2861,8900	592.230	,00
22/5/2018	2905,8600	2,80%	2841,0700	2906,1100	2822,0200	764.611	,00
21/5/2018	2826,6900	-0,13%	2816,4600	2854,5400	2816,4600	565.955	,00
18/5/2018	2830,3100	0,75%	2807,8800	2888,8200	2803,6000	1.000.727	,00
17/5/2018	2809,1800	-0,54%	2821,2700	2845,4500	2808,8100	365.608	,00
16/5/2018	2824,3000	-0,93%	2840,6000	2855,3500	2816,8100	514.722	,00
15/5/2018	2850,7400	-0,70%	2879,3300	2892,5500	2825,2400	574.393	,00
14/5/2018	2870,8800	-1,07%	2894,6600	2894,6600	2834,3200	211.981	,00
11/5/2018	2901,8300	1,73%	2853,4200	2902,3800	2846,0800	237.353	,00
10/5/2018	2852,5400	-0,47%	2866,0400	2901,3300	2846,3000	192.251	,00
09/5/2018	2865,9200	0,66%	2845,8300	2890,9100	2841,2600	440.273	,00
08/5/2018	2847,0400	-0,97%	2866,4300	2903,0000	2774,3900	1.217.761	,00
07/5/2018	2874,8200	0,51%	2861,6200	2885,0600	2799,8400	437.692	,00
04/5/2018	2860,3100	-0,91%	2889,0900	2897,8900	2855,6100	428.231	,00
03/5/2018	2886,5500	-3,01%	2969,2900	2969,2900	2886,5500	428.709	,00
02/5/2018	2976,1400	3,48%	2879,8400	2976,1400	2879,2200	739.642	,00
30/4/2018	2875,9200	-0,79%	2898,7000	2937,9400	2871,9900	748.585	,00
27/4/2018	2898,8400	0,66%	2878,3500	2898,9900	2849,7000	565.030	,00
26/4/2018	2879,8600	1,28%	2844,0900	2880,5000	2830,1400	202.231	,00
25/4/2018	2843,4700	-0,06%	2828,2300	2846,7400	2802,8800	621.150	,00
24/4/2018	2845,1300	-0,33%	2864,2800	2864,2800	2830,9700	425.218	,00
23/4/2018	2854,6500	-0,33%	2864,4000	2885,7000	2826,9700	783.278	,00
20/4/2018	2864,1100	-0,31%	2852,9300	2870,7400	2811,4700	496.503	,00
19/4/2018	2873,0300	0,51%	2858,6000	2890,7100	2836,6600	553.768	,00
18/4/2018	2858,3200	-0,98%	2892,7400	2900,4000	2830,5200	481.406	,00
17/4/2018	2886,7000	2,05%	2825,2000	2886,7000	2819,5400	540.447	,00
16/4/2018	2828,7400	0,48%	2808,7900	2871,4100	2806,9800	637.347	,00
13/4/2018	2815,2100	0,05%	2840,7200	2844,7000	2803,7600	508.936	,00
12/4/2018	2813,8400	0,55%	2787,8200	2834,1400	2785,4000	388.759	,00
11/4/2018	2798,4600	-0,56%	2824,6800	2824,7500	2775,8600	306.220	,00
10/4/2018	2814,1100	1,03%	2804,6000	2843,5700	2794,9000	247.029	,00
05/4/2018	2785,4700	2,79%	2724,7300	2788,1200	2720,0600	506.761	,00
04/4/2018	2709,9100	0,39%	2699,6300	2738,9500	2695,8900	386.924	,00
03/4/2018	2699,4500	0,85%	2668,7300	2704,0300	2643,7400	458.461	,00
29/3/2018	2676,7300	-1,98%	2729,9400	2747,8300	2676,7300	829.990	,00
28/3/2018	2730,8600	-0,52%	2744,1400	2751,9800	2700,5700	429.703	,00
27/3/2018	2745,1900	-0,41%	2785,0500	2810,9200	2745,1900	361.553	,00
26/3/2018	2756,3900	0,69%	2746,6000	2767,6400	2745,2400	467.464	,00
23/3/2018	2737,4500	0,13%	2725,2300	2754,4000	2690,7300	720.903	,00
22/3/2018	2733,7800	-2,27%	2794,7000	2794,7000	2723,8600	411.661	,00
21/3/2018	2797,3100	-0,63%	2824,1100	2830,8000	2765,9700	262.639	,00
20/3/2018	2814,9600	-0,94%	2841,7400	2845,0100	2797,9600	477.316	,00
19/3/2018	2841,5400	0,72%	2820,0100	2855,3200	2819,7400	222.907	,00
16/3/2018	2821,3400	-1,20%	2866,0100	2866,0100	2821,3400	624.286	,00
15/3/2018	2855,7300	-0,67%	2883,0900	2890,0400	2837,5700	818.203	,00
14/3/2018	2874,9800	-1,08%	2906,1500	2906,8400	2860,1800	466.594	,00
13/3/2018	2906,4900	0,08%	2908,5700	2912,0400	2866,9500	311.594	,00
12/3/2018	2904,1000	0,79%	2890,4600	2910,8700	2872,3000	563.823	,00
09/3/2018	2881,3100	0,79%	2866,3600	2898,8800	2846,3400	387.064	,00
08/3/2018	2858,6000	2,32%	2797,9200	2866,3000	2774,2500	637.690	,00
07/3/2018	2793,6900	-0,26%	2805,9000	2827,6100	2756,0900	519.807	,00
06/3/2018	2801,0000	0,40%	2797,1600	2834,0400	2752,3500	669.986	,00
05/3/2018	2789,7900	-3,57%	2893,0900	2898,9600	2789,7300	648.146	,00
02/3/2018	2892,9700	-2,33%	2958,0600	2983,0300	2888,1700	486.325	,00
01/3/2018	2961,9000	-0,36%	2964,6600	2982,1100	2940,5300	330.038	,00
28/2/2018	2972,7100	-1,87%	2995,2300	3004,0100	2972,7100	407.017	,00
27/2/2018	3029,2700	0,59%	2996,0100	3030,8700	2966,8100	462.715	,00
26/2/2018	3011,6200	-0,73%	3044,5100	3048,4800	2996,6700	457.914	,00
23/2/2018	3033,7800	0,57%	3019,1200	3033,7800	2984,9800	678.839	,00
22/2/2018	3016,6200	0,70%	2996,9900	3027,1300	2996,9900	589.598	,00
21/2/2018	2995,6800	-1,16%	3017,8700	3017,8700	2985,5500	578.851	,00
20/2/2018	3030,9400	-0,84%	3057,2100	3057,2100	2989,0400	753.259	,00
16/2/2018	3056,7600	1,35%	3055,0400	3064,9600	2993,2900	737.878	,00
15/2/2018	3016,0600	1,53%	2998,4000	3036,6600	2979,6000	976.532	,00
14/2/2018	2970,7400	0,70%	2955,2300	2988,4500	2940,2100	1.063.923	,00
13/2/2018	2950,1800	-0,28%	2955,1000	2996,1300	2932,1700	674.773	,00
12/2/2018	2958,4000	0,24%	2959,4300	3027,5600	2958,4000	574.335	,00
09/2/2018	2951,3600	-1,28%	2957,2200	2981,3100	2939,5700	887.325	,00
08/2/2018	2989,6300	-0,76%	2995,9500	3040,3600	2986,2200	881.667	,00
07/2/2018	3012,6500	2,04%	3004,9700	3027,9300	2974,9000	748.996	,00
06/2/2018	2952,3900	-1,88%	2972,8300	2972,8300	2912,9500	2.175.786	,00
05/2/2018	3009,0100	-2,71%	3059,3900	3093,0700	3009,0100	892.076	,00
02/2/2018	3092,8900	-2,71%	3210,9500	3211,4100	3092,8900	1.105.892	,00
01/2/2018	3178,9200	0,48%	3168,9000	3244,1700	3164,4200	1.713.848	,00
31/1/2018	3163,6800	-0,05%	3172,3200	3190,3500	3101,2600	978.296	,00
30/1/2018	3165,4000	-2,04%	3230,4900	3234,0000	3102,0900	1.209.073	,00
29/1/2018	3231,1600	0,90%	3173,2100	3242,7300	3169,6900	1.530.806	,00
26/1/2018	3202,2900	0,36%	3170,9600	3211,1500	3170,9600	1.274.325	,00
25/1/2018	3190,9200	1,00%	3159,6900	3203,3100	3129,3100	1.580.625	,00
24/1/2018	3159,2500	2,08%	3096,4100	3159,2500	3077,6100	1.699.193	,00
23/1/2018	3094,7400	1,44%	3053,7500	3097,8100	3031,3600	2.969.597	,00
22/1/2018	3050,6600	1,36%	3013,5100	3051,9300	2985,2600	942.899	,00
19/1/2018	3009,6200	0,78%	2997,0200	3014,5600	2964,7600	899.932	,00
18/1/2018	2986,2600	-0,15%	2992,3600	2992,3600	2953,7000	577.312	,00
17/1/2018	2990,6100	-1,01%	2990,1300	3014,8300	2962,1500	582.956	,00
16/1/2018	3021,0400	1,32%	2985,4200	3029,6300	2976,3500	738.763	,00
15/1/2018	2981,7400	-0,09%	2999,9100	2999,9100	2961,3700	484.533	,00
12/1/2018	2984,5500	0,54%	2975,0500	2997,2800	2953,9500	675.238	,00
11/1/2018	2968,5100	-1,19%	2996,2100	3004,1500	2954,8200	1.149.581	,00
10/1/2018	3004,3200	-0,18%	2983,5000	3013,9900	2956,7800	1.306.469	,00
09/1/2018	3009,6500	1,27%	2974,9000	3009,6500	2956,9100	1.518.683	,00
08/1/2018	2971,8200	0,38%	2960,6000	2971,8200	2911,3700	1.207.705	,00
05/1/2018	2960,4600	2,35%	2902,3000	2960,4600	2902,3000	1.456.855	,00
04/1/2018	2892,5300	1,05%	2842,5600	2892,7200	2829,9000	920.541	,00
03/1/2018	2862,4500	0,74%	2834,4500	2862,4500	2820,6100	851.537	,00
02/1/2018	2841,4800	0,83%	2818,2300	2857,5400	2809,7400	436.403	,00
29/12/2017	2818,1800	0,10%	2812,4100	2827,0400	2793,4600	509.495	,00
28/12/2017	2815,4600	-0,73%	2842,2300	2842,2300	2793,9200	466.422	,00
27/12/2017	2836,1200	1,17%	2812,4500	2838,9400	2782,5400	449.769	,00
22/12/2017	2803,2700	1,35%	2764,5000	2803,2700	2751,4200	481.822	,00
21/12/2017	2765,8100	0,77%	2746,6400	2772,1300	2725,9300	317.814	,00
20/12/2017	2744,6800	0,83%	2716,3500	2767,8000	2715,7500	733.632	,00
19/12/2017	2721,9800	1,08%	2692,5600	2722,6800	2683,3400	527.728	,00
18/12/2017	2693,0200	2,34%	2622,2100	2711,2300	2622,2100	576.414	,00
15/12/2017	2631,4000	0,89%	2606,1400	2659,9200	2591,4100	1.638.567	,00
14/12/2017	2608,1000	0,40%	2595,1800	2628,4300	2585,0200	622.928	,00
13/12/2017	2597,8100	2,07%	2544,4300	2597,8100	2540,5800	279.184	,00
12/12/2017	2545,1300	-1,08%	2576,9200	2589,9500	2542,2100	163.089	,00
08/12/2017	2572,8000	1,86%	2544,4400	2572,8000	2519,7700	142.054	,00
07/12/2017	2525,9300	0,75%	2518,6500	2542,8500	2496,0800	261.359	,00
06/12/2017	2507,0800	-1,28%	2539,7900	2547,3400	2499,2700	343.308	,00
05/12/2017	2539,6200	-0,56%	2555,4900	2558,0000	2527,5900	235.774	,00
04/12/2017	2553,9500	-1,08%	2581,3300	2596,1700	2547,6800	166.527	,00
01/12/2017	2581,7100	-0,79%	2576,8400	2597,4600	2550,1400	237.050	,00
30/11/2017	2602,3000	0,00%	2567,8500	2602,3000	2536,5100	387.799	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%