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
22/9/2016	2136,5600	2,45%	2082,1200	2141,7100	2082,1200	209.485	958.401,21
21/9/2016	2085,4100	-1,29%	2115,2300	2118,2200	2085,4100	119.809	689.099,72
20/9/2016	2112,7000	0,83%	2082,1900	2112,7000	2078,3000	242.827	2.821.101,27
19/9/2016	2095,2500	0,45%	2093,9400	2109,7200	2076,9500	126.814	438.433,46
16/9/2016	2085,8000	1,46%	2054,6000	2085,8000	2036,4300	500.870	2.159.375,05
15/9/2016	2055,8700	-0,41%	2062,1300	2069,9100	2031,7100	445.015	843.874,63
14/9/2016	2064,3000	0,54%	2055,3100	2071,9400	2039,8400	204.216	414.645,62
13/9/2016	2053,1400	0,02%	2056,9900	2068,1200	2031,6400	157.643	554.284,13
12/9/2016	2052,6500	1,71%	1982,8200	2058,5300	1974,7700	415.313	878.012,30
09/9/2016	2018,1700	0,17%	2012,4800	2029,1200	1989,2400	399.286	939.692,11
08/9/2016	2014,6500	-2,62%	2068,9100	2071,0800	2014,6500	578.228	1.533.695,08
07/9/2016	2068,7600	-1,44%	2101,1600	2103,3300	2052,9500	152.781	726.561,78
06/9/2016	2098,9900	-0,75%	2114,9300	2116,6000	2090,7800	129.303	768.872,01
05/9/2016	2114,7800	0,47%	2102,6400	2127,8500	2089,5800	32.507	122.019,27
02/9/2016	2104,8100	-0,22%	2110,7200	2125,6900	2089,4400	193.503	684.836,61
01/9/2016	2109,4600	-1,26%	2136,3400	2140,6800	2085,5800	134.571	703.482,88
31/8/2016	2136,2800	-1,20%	2162,2900	2162,2900	2128,6000	396.961	2.291.090,64
30/8/2016	2162,2100	-0,88%	2182,9700	2182,9700	2157,1100	155.797	535.170,03
29/8/2016	2181,4300	-0,54%	2188,1200	2188,4900	2153,0400	48.501	261.454,34
26/8/2016	2193,1900	0,75%	2176,9300	2196,1300	2168,3700	58.158	296.517,45
25/8/2016	2176,8200	-0,80%	2205,9200	2205,9200	2161,6900	147.857	796.403,84
24/8/2016	2194,4000	0,81%	2172,5100	2197,8400	2165,7400	73.548	463.489,95
23/8/2016	2176,8500	-0,50%	2187,9500	2215,6400	2172,1800	118.713	389.237,81
22/8/2016	2187,8100	0,77%	2169,5700	2192,5100	2148,8200	124.518	462.082,35
19/8/2016	2171,1600	-1,20%	2197,6800	2197,6800	2171,1600	103.139	265.014,49
18/8/2016	2197,6200	1,20%	2179,2800	2197,6200	2167,9200	56.124	806.128,51
17/8/2016	2171,5900	-0,77%	2169,4500	2210,9400	2164,7200	40.813	239.274,61
16/8/2016	2188,3400	0,02%	2184,8800	2188,3400	2162,2300	83.249	365.826,33
12/8/2016	2187,9500	0,43%	2164,0000	2187,9500	2141,8500	94.409	389.760,46
11/8/2016	2178,6000	-0,06%	2174,5800	2178,6000	2155,7800	91.860	367.168,82
10/8/2016	2179,9600	-0,57%	2171,7100	2182,1300	2151,5000	191.129	833.055,44
09/8/2016	2192,4600	0,59%	2181,7000	2193,2300	2173,7500	202.416	929.106,68
08/8/2016	2179,5300	1,72%	2138,8100	2179,5300	2128,6900	195.206	643.007,95
05/8/2016	2142,6500	2,40%	2115,5100	2143,9200	2065,5500	105.292	788.322,14
04/8/2016	2092,4600	-0,48%	2124,0500	2137,6200	2077,3600	122.545	870.865,58
03/8/2016	2102,5300	0,28%	2094,4900	2105,7400	2087,3000	86.805	293.609,83
02/8/2016	2096,6600	-2,79%	2136,0900	2151,6400	2079,2100	129.601	805.878,51
01/8/2016	2156,8400	1,56%	2120,7200	2156,8400	2112,4400	71.767	438.313,00
29/7/2016	2123,8000	0,21%	2097,0000	2152,5900	2097,0000	112.332	951.864,04
28/7/2016	2119,2800	0,54%	2112,2100	2145,3500	2075,1000	76.703	802.807,18
27/7/2016	2107,8700	1,64%	2080,4500	2107,8900	2075,9700	94.793	591.961,96
26/7/2016	2073,9400	0,85%	2076,0500	2080,8100	2044,2600	66.631	365.839,84
25/7/2016	2056,4700	-0,77%	2070,3501	2076,4500	2034,2300	63.502	412.132,69
22/7/2016	2072,5200	0,55%	2056,8701	2074,5901	2053,8000	50.128	358.585,00
21/7/2016	2061,2100	0,54%	2042,5000	2065,9399	2033,3199	114.256	759.181,40
20/7/2016	2050,1799	4,19%	1973,9500	2051,0801	1967,6801	270.341	1.969.137,42
19/7/2016	1967,8000	0,22%	1959,1400	1972,8900	1958,5000	100.443	1.292.504,87
18/7/2016	1963,4800	-0,20%	1966,1800	1969,0900	1944,9300	136.349	1.062.835,07
15/7/2016	1967,4500	-1,51%	1976,9300	1980,8600	1966,1700	352.206	1.961.769,12
14/7/2016	1997,6700	0,11%	2003,1700	2008,1900	1991,7300	249.757	2.116.162,93
13/7/2016	1995,4800	2,72%	1935,6700	2004,0200	1927,5300	437.492	3.624.753,10
12/7/2016	1942,5900	1,66%	1930,0000	1957,3800	1919,6500	739.100	4.605.766,54
11/7/2016	1910,7900	1,28%	1887,8800	1914,5900	1880,8300	458.360	3.637.276,57
08/7/2016	1886,6100	-0,56%	1895,0500	1907,0300	1873,9400	371.145	3.036.954,36
07/7/2016	1897,2200	-1,91%	1949,4900	1949,4900	1891,4800	374.632	1.692.755,63
06/7/2016	1934,1200	-1,45%	1961,7800	1961,7800	1909,6500	168.826	1.035.494,51
05/7/2016	1962,5500	-0,22%	1929,1400	1980,3800	1929,1400	146.722	795.015,22
04/7/2016	1966,7900	-0,79%	1983,1200	1996,9500	1946,6100	155.516	460.374,51
01/7/2016	1982,5300	2,07%	1980,6400	1986,5900	1955,6400	153.878	768.560,96
30/6/2016	1942,2300	0,81%	1905,7900	1947,8400	1905,7900	171.282	993.540,65
29/6/2016	1926,5400	0,00%	1934,1600	1944,2600	1883,8800	227.131	1.045.457,37
28/6/2016	1926,4800	2,94%	1877,9700	1943,1100	1877,9700	178.851	1.063.756,63
27/6/2016	1871,4700	-3,56%	1939,7500	1939,7500	1864,5500	355.938	1.248.152,62
24/6/2016	1940,5100	-8,77%	1918,4400	2006,6100	1911,6400	562.299	1.393.873,55
23/6/2016	2126,9500	-0,26%	2134,7300	2147,6800	2109,5400	187.563	610.203,15
22/6/2016	2132,5600	1,46%	2091,5600	2153,5700	2073,8900	253.534	1.191.254,67
21/6/2016	2101,8800	3,19%	2066,8600	2110,5700	2066,8600	373.230	2.748.511,96
17/6/2016	2036,8900	-1,01%	2048,4800	2086,9900	2036,8900	308.981	2.170.035,76
16/6/2016	2057,7000	0,45%	2077,7700	2081,2400	2017,2800	384.781	1.015.992,23
15/6/2016	2048,5700	-6,06%	2184,5700	2192,3500	2048,5700	253.220	879.107,91
14/6/2016	2180,7700	0,99%	2183,2000	2187,2700	2131,0700	243.017	986.047,48
13/6/2016	2159,3800	-2,14%	2197,9800	2201,4000	2128,3300	400.013	1.089.406,44
10/6/2016	2206,6600	-2,01%	2249,7700	2251,9400	2170,6200	649.614	1.598.254,89
09/6/2016	2251,9400	-2,05%	2301,2900	2303,8300	2241,8200	230.288	1.044.360,59
08/6/2016	2299,1200	-1,42%	2340,9700	2343,1400	2272,7900	506.104	2.414.468,11
07/6/2016	2332,2900	2,68%	2256,0800	2332,2900	2252,3500	446.697	2.476.416,37
06/6/2016	2271,4500	0,18%	2248,2000	2282,4700	2243,8600	337.628	1.056.515,54
03/6/2016	2267,4100	2,27%	2221,5300	2278,1700	2217,1900	481.568	1.563.599,73
02/6/2016	2217,1900	0,12%	2233,0200	2235,3900	2209,3900	225.284	727.345,72
01/6/2016	2214,5800	0,00%	2210,1400	2230,0600	2204,3600	203.128	1.022.232,87
31/5/2016	2214,4700	3,06%	2156,2400	2243,2800	2142,6100	878.132	5.037.906,02
30/5/2016	2148,6400	-0,74%	2145,5200	2159,4900	2108,8600	165.912	509.490,10
27/5/2016	2164,7300	0,55%	2129,0600	2183,0200	2126,8900	420.360	909.714,29
26/5/2016	2152,8700	0,36%	2149,4300	2178,9600	2133,3000	356.082	1.502.450,39
25/5/2016	2145,0900	5,64%	2056,3500	2152,4200	2049,0700	3.116.796	6.784.030,37
24/5/2016	2030,6300	-0,93%	2047,3600	2048,9000	2024,9100	423.735	1.212.434,09
23/5/2016	2049,7700	-0,46%	2061,8800	2068,9700	2046,9400	383.506	1.129.963,75
20/5/2016	2059,3400	-0,04%	2071,6500	2077,4900	2052,4400	309.038	1.124.265,92
19/5/2016	2060,1300	-1,57%	2090,4900	2090,4900	2049,0100	123.375	526.262,79
18/5/2016	2093,0300	0,20%	2087,9700	2097,2400	2053,6300	636.627	1.434.118,95
17/5/2016	2088,8800	-0,10%	2108,7100	2108,7100	2062,9200	1.239.095	2.822.913,66
16/5/2016	2091,0400	-0,11%	2114,3800	2116,0200	2067,7600	249.114	689.481,72
13/5/2016	2093,3500	-1,09%	2112,1200	2116,8500	2083,3200	192.716	828.035,87
12/5/2016	2116,4600	1,21%	2087,2600	2134,7400	2086,7700	276.891	611.552,78
11/5/2016	2091,0701	-0,99%	2120,5100	2122,6799	2084,3899	233.113	539.478,37
10/5/2016	2112,0601	2,30%	2068,2000	2112,0601	2068,2000	1.055.143	2.442.882,75
09/5/2016	2064,6699	-0,25%	2052,6799	2079,3000	2031,6100	256.985	901.182,62
06/5/2016	2069,7600	0,35%	2066,8100	2077,4200	2010,4000	294.068	823.157,53
05/5/2016	2062,4800	-1,44%	2097,6800	2097,6800	2055,7600	346.740	1.528.515,48
04/5/2016	2092,6100	2,60%	2050,3500	2092,6100	2039,4700	156.125	916.519,64
28/4/2016	2039,5500	1,29%	2009,2100	2039,6700	1997,5900	124.789	521.798,66
27/4/2016	2013,5500	-1,02%	1989,6900	2013,5500	1937,9500	273.884	836.528,47
26/4/2016	2034,2500	1,74%	1997,3000	2034,2500	1970,4100	189.860	898.742,64
25/4/2016	1999,4700	-0,14%	1967,6500	1999,9400	1961,7400	330.421	862.357,81
22/4/2016	2002,2200	1,58%	1977,6400	2004,3900	1941,3000	459.303	899.430,73
21/4/2016	1971,1300	2,01%	1930,0400	1971,1300	1884,6400	511.906	1.628.411,30
20/4/2016	1932,2100	4,31%	1863,2600	1932,2100	1853,3500	642.477	1.476.330,52
19/4/2016	1852,3700	0,74%	1841,0000	1858,2100	1824,7300	832.245	3.893.148,22
18/4/2016	1838,8300	1,31%	1817,3100	1846,5600	1817,3100	834.829	1.281.606,47
15/4/2016	1815,1400	1,03%	1796,8700	1827,9200	1788,2800	585.994	2.264.826,04
14/4/2016	1796,5500	-1,82%	1827,7600	1827,7600	1778,0600	242.794	796.739,18
13/4/2016	1829,9300	-1,20%	1852,1000	1854,7500	1809,6100	260.643	624.186,41
12/4/2016	1852,1600	-0,88%	1864,7400	1864,7400	1842,2700	202.245	926.550,33
11/4/2016	1868,5400	0,22%	1866,6300	1891,4700	1862,3200	86.641	407.674,10
08/4/2016	1864,4600	0,64%	1859,1500	1881,2300	1858,2400	119.818	463.157,16
07/4/2016	1852,6300	-1,09%	1880,7700	1885,1100	1844,5900	159.678	888.290,09
06/4/2016	1873,0900	-0,52%	1884,3500	1901,4800	1854,4200	196.647	538.756,12
05/4/2016	1882,9000	-1,52%	1914,1200	1917,3300	1882,8800	170.171	392.627,93
04/4/2016	1911,9500	-0,29%	1899,9200	1924,1100	1879,7600	210.917	610.358,02
01/4/2016	1917,6000	-1,84%	1953,4500	1954,3600	1913,8900	181.990	1.183.321,71
31/3/2016	1953,6100	-3,67%	2029,3200	2041,4400	1943,8800	1.334.513	2.677.650,17
30/3/2016	2028,0600	1,91%	1991,2500	2031,7000	1978,7300	900.746	1.628.031,20
29/3/2016	1989,9900	1,50%	1979,3300	1992,1600	1955,3400	545.388	1.448.829,83
24/3/2016	1960,5200	0,78%	1945,3600	1960,5200	1911,0900	711.921	1.505.369,00
23/3/2016	1945,3300	0,26%	1952,5500	1963,8100	1906,8600	158.028	722.996,58
22/3/2016	1940,2600	1,87%	1900,3500	1940,2600	1868,4400	206.926	1.688.756,20
21/3/2016	1904,6900	-0,85%	1903,4200	1912,1600	1876,8000	546.867	1.892.291,77
18/3/2016	1921,1000	-2,12%	1964,3300	2001,4800	1914,1400	2.157.866	14.903.723,00
17/3/2016	1962,7900	1,59%	1934,2900	1977,0500	1920,9800	224.282	1.965.659,76
16/3/2016	1932,1200	-3,75%	2009,8900	2017,5800	1926,8500	313.395	2.169.595,09
15/3/2016	2007,3600	-1,07%	2039,3900	2039,3900	1984,0700	564.276	2.933.089,43
11/3/2016	2029,1700	0,79%	2008,1800	2035,1200	2003,8100	260.072	928.121,57
10/3/2016	2013,2300	-0,52%	2020,7800	2050,7300	1995,6200	404.894	1.430.257,49
09/3/2016	2023,7900	-1,04%	2042,5500	2045,4000	1958,0300	1.683.853	2.074.014,94
08/3/2016	2045,0800	2,27%	2017,3200	2059,3900	1980,0500	1.114.839	2.393.070,14
07/3/2016	1999,7700	4,48%	1911,5800	2007,1500	1904,5300	628.761	2.163.494,89
04/3/2016	1914,1100	2,73%	1867,0900	1969,7200	1809,5000	580.289	2.096.162,93
03/3/2016	1863,2500	5,88%	1774,8700	1863,2500	1766,6900	490.413	1.537.680,92
02/3/2016	1759,7700	5,44%	1701,2200	1763,2100	1701,2200	874.575	1.615.115,31
01/3/2016	1668,9900	0,71%	1653,4100	1706,2400	1639,2100	380.349	745.503,59
29/2/2016	1657,2000	0,03%	1668,2500	1675,9800	1640,6300	846.739	3.122.130,05
26/2/2016	1656,7300	3,11%	1617,9100	1672,8700	1608,6000	993.080	2.900.090,31
25/2/2016	1606,7400	0,64%	1595,2100	1631,0200	1582,0500	359.506	750.642,93
24/2/2016	1596,4800	-4,90%	1674,9300	1674,9300	1559,4100	440.539	1.310.059,85
23/2/2016	1678,7300	0,40%	1665,6100	1678,7300	1604,5800	437.561	1.073.704,88
22/2/2016	1672,1200	4,86%	1629,2700	1672,1200	1602,6500	410.477	860.161,57
19/2/2016	1594,6899	-5,50%	1644,5200	1656,8199	1594,6899	324.906	908.284,31
18/2/2016	1687,5600	2,09%	1618,4100	1691,9000	1607,5300	280.140	875.312,10
17/2/2016	1652,9900	4,81%	1583,6600	1652,9900	1583,6600	258.032	786.843,21
16/2/2016	1577,1500	-3,64%	1638,9600	1640,2300	1570,0600	279.214	965.681,42
15/2/2016	1636,7900	6,14%	1553,5800	1658,1200	1553,5800	495.441	1.368.029,23
12/2/2016	1542,0500	0,82%	1535,4300	1561,7000	1508,6700	450.444	1.288.558,33
11/2/2016	1529,5700	-5,31%	1606,0800	1606,0800	1500,0400	505.770	1.727.889,64
10/2/2016	1615,3000	-0,88%	1636,1500	1676,8400	1601,9100	386.397	1.128.936,57
09/2/2016	1629,6400	0,89%	1589,2000	1652,1600	1571,6600	633.121	1.182.715,25
08/2/2016	1615,3300	-4,82%	1694,8900	1721,6600	1580,6900	558.549	1.513.338,50
05/2/2016	1697,0600	-1,96%	1739,7000	1742,0000	1694,8900	221.203	563.530,83
04/2/2016	1731,0200	0,00%	1715,7200	1738,4700	1693,8200	277.384	722.763,33
03/2/2016	1731,0900	-4,96%	1809,9300	1809,9300	1731,0900	910.985	1.279.720,92
02/2/2016	1821,5000	-0,40%	1833,0700	1833,0700	1779,5000	315.003	2.554.413,40
01/2/2016	1828,7300	1,30%	1807,3600	1836,1000	1802,6600	296.665	1.099.688,76
29/1/2016	1805,1900	4,40%	1733,4300	1813,5100	1709,6900	719.747	2.967.451,75
28/1/2016	1729,0900	-0,50%	1717,0400	1729,0900	1684,4100	193.733	1.150.949,44
27/1/2016	1737,7900	-0,36%	1744,3100	1766,6400	1719,4100	388.298	1.238.561,34
26/1/2016	1744,0400	1,04%	1702,6400	1768,4000	1692,8800	501.093	1.888.137,64
25/1/2016	1726,0600	-0,46%	1735,3700	1758,5800	1722,2600	228.229	892.394,83
22/1/2016	1734,1000	0,44%	1728,0200	1754,6500	1716,2000	725.459	1.515.200,27
21/1/2016	1726,4800	-2,74%	1749,8000	1786,2300	1725,3000	663.553	1.272.491,59
20/1/2016	1775,0600	-4,71%	1854,1300	1854,1300	1753,7200	488.488	2.006.045,96
19/1/2016	1862,8101	5,72%	1795,9100	1862,8101	1778,2700	171.336	1.256.617,65
18/1/2016	1762,0900	0,69%	1727,6700	1775,4800	1687,3400	394.939	3.464.350,76
15/1/2016	1749,9600	-1,39%	1775,9100	1775,9100	1745,7700	211.271	642.274,27
14/1/2016	1774,6500	-2,43%	1820,4300	1825,0600	1774,4100	312.850	1.736.312,66
13/1/2016	1818,8100	-2,16%	1867,7100	1874,1800	1789,1800	296.392	1.006.422,67
12/1/2016	1859,0300	3,27%	1797,7200	1869,3700	1794,2900	308.633	899.169,23
11/1/2016	1800,2500	-2,87%	1852,1000	1870,4100	1800,2500	154.842	720.678,75
08/1/2016	1853,3700	0,05%	1853,0100	1882,5300	1838,3600	186.662	585.946,81
07/1/2016	1852,5300	-3,09%	1867,8100	1900,8600	1820,6800	291.153	1.288.330,34
05/1/2016	1911,5699	0,65%	1901,7900	1915,9600	1876,8400	182.232	1.755.540,71
04/1/2016	1899,2600	1,11%	1879,3400	1913,0300	1838,7000	153.466	991.292,59
31/12/2015	1878,3800	4,64%	1821,3100	1905,9200	1807,3700	172.764	967.262,68
30/12/2015	1795,1600	-2,93%	1816,3100	1840,6500	1794,5200	143.963	1.047.248,76
29/12/2015	1849,3600	0,65%	1837,0600	1849,3600	1797,5300	115.617	306.108,92
28/12/2015	1837,4200	-1,28%	1854,7400	1873,5100	1788,4200	230.990	794.739,24
23/12/2015	1861,2600	2,42%	1815,2000	1879,7000	1794,0900	1.545.984	2.106.296,21
22/12/2015	1817,3700	-0,09%	1843,6300	1856,5500	1811,8100	632.821	1.396.948,39
21/12/2015	1819,0300	-0,47%	1809,1100	1849,3000	1803,7700	313.084	1.637.777,23
18/12/2015	1827,5500	0,40%	1819,5500	1853,1000	1794,7800	389.369	1.940.564,10
17/12/2015	1820,3200	2,99%	1768,6600	1829,6100	1768,6600	471.287	1.956.088,30
16/12/2015	1767,3900	1,40%	1747,2700	1845,5700	1743,6600	516.905	2.543.860,64
15/12/2015	1742,9301	-0,29%	1749,9200	1787,4399	1737,6400	534.003	2.264.506,82
14/12/2015	1747,9700	-0,32%	1757,9600	1792,1400	1735,7800	433.422	1.258.579,91
11/12/2015	1753,6200	-2,04%	1794,5400	1840,8600	1743,7600	556.082	2.127.787,08
10/12/2015	1790,2000	5,83%	1725,4200	1808,7800	1712,7200	741.100	2.863.549,80
09/12/2015	1691,6100	-3,07%	1740,5900	1740,5900	1672,3900	1.941.594	5.269.349,11
08/12/2015	1745,1600	-7,66%	1887,8300	1889,1000	1740,5600	1.060.668	2.642.479,44
07/12/2015	1889,9600	-1,03%	1904,0800	1932,7000	1889,8500	350.356	841.534,90
04/12/2015	1909,6900	-0,90%	1924,8600	1936,5000	1900,9300	222.738	836.809,97
03/12/2015	1927,0300	-0,52%	1935,9800	1942,0400	1921,8400	230.622	512.235,61
02/12/2015	1937,1200	-0,49%	1945,6801	1961,3800	1924,6000	324.133	899.231,79
01/12/2015	1946,5800	2,34%	1914,1400	1956,3700	1914,1400	269.202	1.432.430,56
30/11/2015	1902,0700	-4,35%	2004,7600	2047,5300	1902,0700	382.569	3.134.886,67
27/11/2015	1988,4900	0,35%	1979,4300	2007,1500	1973,5500	267.209	1.344.868,68
26/11/2015	1981,5600	0,15%	1998,9800	2007,0200	1964,1000	543.046	1.266.472,40
25/11/2015	1978,5000	-0,67%	1992,2500	2015,5900	1954,4600	169.048	787.845,67
24/11/2015	1991,9400	-0,47%	1999,9700	2033,8600	1980,8900	265.482	896.503,65
23/11/2015	2001,3400	-3,44%	2065,1900	2094,2800	2001,3400	246.934	888.488,32
20/11/2015	2072,7200	-2,01%	2112,7000	2119,1500	2063,3300	246.093	732.662,75
19/11/2015	2115,1800	0,44%	2127,8300	2132,2000	2101,5400	416.030	945.173,54
18/11/2015	2106,0000	2,08%	2062,8700	2147,6400	2050,4000	458.456	1.678.754,15
17/11/2015	2063,0300	1,53%	2069,9300	2119,0500	2044,3400	167.377	860.607,91
16/11/2015	2031,8600	-2,43%	2065,6600	2087,2900	2024,9100	229.007	1.105.092,20
13/11/2015	2082,3900	-0,64%	2093,7200	2129,6900	2082,3900	219.501	762.406,70
12/11/2015	2095,8500	-0,47%	2111,2200	2138,3000	2095,8500	164.496	781.609,81
11/11/2015	2105,8200	-0,64%	2123,6200	2156,8800	2105,8200	250.506	1.024.909,01
10/11/2015	2119,3600	-0,32%	2126,1800	2154,6500	2115,8700	216.289	548.622,32
09/11/2015	2126,1400	-0,57%	2128,0800	2165,2100	2120,5000	210.137	570.272,99
06/11/2015	2138,3500	-1,62%	2173,1800	2197,6000	2138,3500	119.017	483.282,32
05/11/2015	2173,6300	-2,17%	2208,6600	2225,4500	2166,5200	238.208	682.344,76
04/11/2015	2221,8100	1,23%	2196,9500	2229,7500	2182,3700	333.290	898.408,26
03/11/2015	2194,8300	-1,16%	2212,1400	2212,1400	2172,2500	400.927	1.014.910,13
02/11/2015	2220,6400	2,04%	2206,0000	2220,7900	2166,4300	213.495	762.535,83
30/10/2015	2176,1700	-4,03%	2248,0700	2260,1100	2175,5000	309.918	1.210.452,44
29/10/2015	2267,6400	-3,93%	2361,2600	2369,5400	2267,6400	118.393	710.993,76
27/10/2015	2360,3500	3,63%	2283,8800	2360,5000	2243,2100	855.142	2.403.831,34
26/10/2015	2277,6900	2,22%	2210,9700	2277,6900	2205,7600	121.637	616.847,95
23/10/2015	2228,2800	-0,04%	2231,2400	2257,2700	2216,3500	206.675	763.320,08
22/10/2015	2229,1200	-0,53%	2219,9200	2328,0000	2219,9200	777.656	2.395.710,91
21/10/2015	2240,9900	0,69%	2236,1600	2270,0000	2202,5500	363.300	1.091.359,66
20/10/2015	2225,6200	1,94%	2197,8300	2225,6200	2174,8600	161.885	601.856,02
19/10/2015	2183,2200	-0,25%	2207,5500	2220,8200	2146,6400	184.473	685.658,76
16/10/2015	2188,7300	-3,53%	2259,7300	2291,4200	2181,4700	279.570	1.689.420,10
15/10/2015	2268,7600	0,79%	2242,9500	2287,0700	2230,0200	216.740	1.026.229,68
14/10/2015	2250,9100	1,43%	2212,7200	2250,9100	2199,2900	144.925	504.673,74
13/10/2015	2219,0900	0,67%	2216,4000	2228,1900	2165,3900	116.366	632.268,75
12/10/2015	2204,3600	1,44%	2169,4200	2206,3400	2159,3400	118.324	491.365,19
09/10/2015	2173,1400	0,37%	2176,0700	2206,8200	2149,5200	369.108	1.080.766,32
08/10/2015	2165,1000	0,29%	2154,3000	2175,3600	2136,2900	319.941	1.072.798,32
07/10/2015	2158,8200	-1,03%	2166,2300	2201,9500	2150,7900	268.710	1.710.888,40
06/10/2015	2181,2800	-0,54%	2174,3300	2192,9600	2165,5200	470.438	1.244.849,94
05/10/2015	2193,1400	3,66%	2143,5800	2200,5800	2116,2300	511.517	1.401.197,40
02/10/2015	2115,7400	0,85%	2091,5800	2124,7700	2083,2600	209.802	480.843,01
01/10/2015	2097,9500	-1,01%	2104,2700	2112,3800	2079,5200	222.928	1.122.105,49
30/9/2015	2119,3200	1,91%	2078,4300	2119,3200	2053,0700	181.868	855.859,49
29/9/2015	2079,6700	1,41%	2042,1800	2091,8000	2018,4600	203.012	549.989,70
28/9/2015	2050,6800	-1,70%	2081,8500	2085,7400	2043,5700	107.808	403.091,97
25/9/2015	2086,1000	-0,12%	2089,0500	2114,5900	2085,4100	131.245	321.897,17
24/9/2015	2088,5800	1,25%	2059,1800	2107,8000	2046,7600	330.628	781.744,44
23/9/2015	2062,7600	-0,80%	2079,7600	2126,2400	2049,9800	238.771	857.572,42
22/9/2015	2079,4500	-2,30%	2099,8300	2147,3700	2055,5700	298.957	732.843,76
21/9/2015	2128,4200	0,93%	2090,7400	2128,4200	2065,4300	453.648	891.915,01
18/9/2015	2108,8000	-0,54%	2116,5200	2139,6700	2079,6100	409.800	1.537.374,13
17/9/2015	2120,2300	0,13%	2119,6000	2151,5700	2107,6100	363.420	900.057,00
16/9/2015	2117,4800	-1,59%	2149,6400	2172,0000	2117,4800	570.491	1.511.894,09
15/9/2015	2151,7600	2,81%	2106,5200	2151,7600	2090,1300	198.322	552.377,51
14/9/2015	2092,9700	3,05%	2026,5800	2092,9700	2006,8800	285.375	720.969,50
11/9/2015	2031,0900	-1,86%	2055,2600	2088,8600	2031,0900	439.255	1.063.012,85
10/9/2015	2069,5600	-0,84%	2069,5700	2146,7300	2065,4400	406.503	1.504.020,90
09/9/2015	2087,1900	-0,83%	2108,9500	2134,2300	2072,1400	314.616	775.701,11
08/9/2015	2104,7000	-0,02%	2100,5700	2148,9500	2094,9500	587.916	1.557.797,18
07/9/2015	2105,0900	1,20%	2082,5800	2112,1500	2082,1800	135.535	273.579,22
04/9/2015	2080,1100	0,68%	2057,6600	2088,4400	2035,2200	249.465	556.245,69
03/9/2015	2065,9800	2,17%	2030,1400	2072,3900	2023,3100	713.652	2.077.763,24
02/9/2015	2022,1700	2,29%	1986,7100	2027,7300	1986,7100	232.746	535.888,76
01/9/2015	1976,9300	2,64%	1918,6300	2001,2300	1876,5000	384.143	821.501,69
31/8/2015	1926,1600	-4,39%	1998,7000	2007,4600	1891,2500	193.688	1.948.706,23
28/8/2015	2014,5000	-0,77%	2031,3900	2096,4600	1999,2400	120.658	461.842,68
27/8/2015	2030,1600	-0,59%	2041,0000	2109,3800	1984,2200	268.522	835.794,84
26/8/2015	2042,2400	-3,36%	2097,3900	2105,7200	2041,9300	158.138	517.969,66
25/8/2015	2113,1900	17,60%	1795,7400	2113,1900	1795,7400	440.021	1.799.101,99
24/8/2015	1796,9800	-12,49%	2047,0300	2047,0300	1754,5800	516.248	1.497.222,42
21/8/2015	2053,4100	-6,42%	2155,2700	2158,0100	2041,9600	413.885	2.018.202,35
20/8/2015	2194,3900	0,96%	2179,8000	2198,6200	2120,2700	333.375	1.524.359,62
19/8/2015	2173,4200	-1,85%	2214,4000	2249,1100	2159,9100	233.944	3.050.976,19
18/8/2015	2214,3300	-0,25%	2188,6600	2264,3100	2185,0300	175.824	1.159.412,24
17/8/2015	2219,7800	3,98%	2138,5200	2219,7800	2138,5200	232.524	1.572.257,84
14/8/2015	2134,8000	-4,48%	2224,2200	2228,4700	2128,9000	186.746	866.187,49
13/8/2015	2234,8400	0,34%	2171,0800	2236,0800	2164,3600	99.813	1.011.883,11
12/8/2015	2227,1600	-1,26%	2247,9500	2248,7000	2194,1900	213.681	1.304.839,74
11/8/2015	2255,4700	2,27%	2214,0100	2255,4900	2172,6500	465.777	1.925.542,76
10/8/2015	2205,5100	2,04%	2167,8500	2237,2500	2143,8600	435.697	1.203.314,71
07/8/2015	2161,4700	6,02%	2019,8400	2173,8600	2019,8400	621.520	2.335.725,16
06/8/2015	2038,6500	1,27%	2035,7600	2081,2400	2010,2200	358.500	1.863.872,69
05/8/2015	2013,1300	-4,08%	2114,2900	2116,7100	1993,0600	918.383	3.401.218,18
04/8/2015	2098,8200	7,14%	1966,4200	2100,9500	1950,0200	696.880	1.820.390,41
03/8/2015	1958,8700	-14,61%	2230,1000	2230,1000	1676,3000	733.077	3.789.922,78
26/6/2015	2294,0400	2,56%	2237,0200	2317,0901	2193,0601	253.807	826.795,72
25/6/2015	2236,6900	0,01%	2227,3600	2314,7600	2167,1600	444.470	1.953.332,10
24/6/2015	2236,4200	0,67%	2235,8700	2242,8700	2162,3100	417.335	2.052.104,86
23/6/2015	2221,4600	1,58%	2210,5800	2254,3000	2159,0000	756.962	6.760.994,80
22/6/2015	2186,8900	5,30%	2083,0800	2292,7500	2083,0800	731.919	3.293.250,98
19/6/2015	2076,8000	0,24%	2036,8600	2119,1500	2008,8000	929.940	7.624.993,87
18/6/2015	2071,8600	0,55%	2063,0300	2074,2700	1953,8900	762.319	3.935.676,67
17/6/2015	2060,6200	-1,80%	2118,4000	2152,5400	2041,6500	519.671	3.309.455,73
16/6/2015	2098,4300	-2,22%	2139,6200	2180,8600	2083,8300	519.565	2.702.516,12
15/6/2015	2146,0100	-5,46%	2250,8200	2250,8200	2136,3100	560.438	2.391.444,71
12/6/2015	2269,9900	-4,23%	2297,1200	2355,2900	2255,1600	1.066.095	2.651.496,19
11/6/2015	2370,2800	9,47%	2211,0500	2372,7100	2200,4900	727.929	2.579.434,35
10/6/2015	2165,1700	-1,67%	2226,2800	2230,6700	2160,8000	487.493	1.133.640,84
09/6/2015	2202,0100	0,00%	2187,8000	2251,2300	2179,2800	579.714	1.464.991,72

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.%