Συνεχης ενημερωση

FTSE ΧΑ ΚΟΙΝΗΣ ΩΦΕΛΕΙΑΣ (ΔΚΩ)

5.797,95

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	1962,2700	0,57%	1953,0000	1974,1200	1942,9200	330.564	763.894,22
13/2/2019	1951,0800	0,98%	1919,3300	1952,1500	1919,3300	661.188	2.285.357,50
12/2/2019	1932,1100	-0,40%	1937,6800	1942,9100	1923,9700	260.812	,00
11/2/2019	1939,8600	0,58%	1925,5400	1944,4500	1921,3900	508.680	1.238.680,28
08/2/2019	1928,6200	0,53%	1920,1700	1938,4400	1903,2500	908.928	2.657.528,62
07/2/2019	1918,4100	-0,67%	1924,5300	1928,0600	1908,3700	923.127	3.711.613,88
06/2/2019	1931,3600	0,24%	1927,3800	1947,3400	1918,4500	1.534.039	4.851.173,64
05/2/2019	1926,6600	2,44%	1886,0700	1926,6600	1875,9400	759.956	2.491.944,36
04/2/2019	1880,7800	0,63%	1867,8300	1883,0500	1865,8300	531.731	1.105.605,99
01/2/2019	1868,9600	0,08%	1862,1600	1880,8199	1858,4700	307.458	701.462,44
31/1/2019	1867,4500	0,27%	1867,6600	1878,2900	1852,9000	416.855	859.456,13
30/1/2019	1862,3700	-0,86%	1875,8600	1886,8000	1859,0700	373.243	885.023,99
29/1/2019	1878,6100	1,22%	1858,7200	1880,6500	1851,7300	687.810	1.510.071,79
28/1/2019	1855,9700	0,21%	1848,7700	1865,1500	1837,0900	429.261	890.147,26
25/1/2019	1852,0000	-0,38%	1862,7700	1870,3600	1849,9100	434.678	1.279.041,09
24/1/2019	1859,0000	0,24%	1849,9400	1864,7200	1843,8100	360.395	970.561,61
23/1/2019	1854,5200	0,45%	1845,0300	1856,4400	1829,8600	432.572	933.574,49
22/1/2019	1846,2400	1,39%	1822,7800	1851,4400	1815,1500	770.592	1.885.085,58
21/1/2019	1820,8500	1,04%	1812,2100	1830,5900	1794,8900	732.597	1.659.580,50
18/1/2019	1802,0900	1,53%	1783,3000	1802,0900	1767,0800	917.334	2.986.667,87
17/1/2019	1774,8800	0,88%	1760,9600	1777,6800	1757,0800	406.799	1.225.108,56
16/1/2019	1759,3700	-0,97%	1780,3000	1787,0800	1759,3700	629.377	1.974.184,51
15/1/2019	1776,6300	-0,94%	1804,3900	1804,9300	1772,2500	339.498	960.381,77
14/1/2019	1793,4500	-0,27%	1797,8000	1797,8000	1771,7500	341.055	1.020.249,51
11/1/2019	1798,2800	-0,38%	1800,5500	1810,2600	1765,7600	910.113	2.546.983,27
10/1/2019	1805,1300	-0,48%	1814,3300	1820,6100	1797,3200	552.716	1.317.859,46
09/1/2019	1813,8000	0,41%	1810,7200	1815,4200	1794,0500	386.332	1.182.261,25
08/1/2019	1806,3300	0,93%	1789,8500	1809,8000	1788,9400	377.732	1.015.101,93
07/1/2019	1789,6200	2,32%	1758,2100	1793,1300	1758,2100	361.974	1.326.213,10
04/1/2019	1749,0500	0,30%	1737,5800	1766,8400	1729,1900	640.516	2.980.161,44
03/1/2019	1743,9000	-0,76%	1752,4600	1764,1800	1734,8400	514.977	1.821.147,99
02/1/2019	1757,2800	-0,10%	1752,8200	1763,4100	1733,0200	334.651	825.346,35
31/12/2018	1758,9800	0,72%	1755,6000	1763,2300	1737,6100	892.563	,00
28/12/2018	1746,4500	-0,42%	1754,3600	1763,4400	1727,3000	637.459	,00
27/12/2018	1753,8900	-1,55%	1790,7600	1801,5900	1745,7300	520.773	,00
21/12/2018	1781,5200	-0,35%	1777,3600	1787,7200	1762,5900	1.209.448	,00
20/12/2018	1787,8000	-0,03%	1785,4600	1806,4700	1765,7200	612.653	,00
19/12/2018	1788,3600	-1,46%	1825,3700	1827,4400	1786,8700	503.364	,00
18/12/2018	1814,8100	-1,11%	1825,1400	1837,1000	1811,9600	528.587	,00
17/12/2018	1835,2200	-1,08%	1850,1600	1850,6400	1822,9900	378.825	,00
14/12/2018	1855,3500	-1,15%	1869,9000	1869,9000	1835,6200	509.973	,00
13/12/2018	1876,9600	0,65%	1867,5900	1877,0200	1851,3600	546.731	,00
12/12/2018	1864,8400	1,84%	1830,4400	1865,9600	1819,3600	696.384	,00
11/12/2018	1831,1500	0,03%	1827,0700	1846,9700	1826,6400	272.260	,00
10/12/2018	1830,6800	-0,59%	1850,5700	1853,2800	1817,9500	173.278	,00
07/12/2018	1841,5800	-0,33%	1852,7100	1863,2200	1841,5800	410.769	,00
06/12/2018	1847,6400	-0,79%	1859,6900	1859,9300	1824,3700	577.132	,00
05/12/2018	1862,2900	-0,72%	1869,5700	1880,2800	1851,5600	460.327	,00
04/12/2018	1875,8100	-0,13%	1874,3900	1894,7400	1869,0000	1.026.988	,00
03/12/2018	1878,1600	2,54%	1841,7600	1888,4700	1836,1000	924.579	,00
30/11/2018	1831,7100	1,48%	1796,7400	1831,7100	1770,4600	989.473	,00
29/11/2018	1805,0300	1,85%	1769,8300	1805,5100	1766,2400	531.051	,00
28/11/2018	1772,2000	0,86%	1760,4500	1780,4800	1760,1100	300.492	,00
27/11/2018	1757,1000	-1,63%	1793,2300	1796,5400	1756,9800	515.884	,00
26/11/2018	1786,1300	-0,69%	1797,2300	1821,1400	1775,9800	436.249	,00
23/11/2018	1798,5100	0,33%	1789,0700	1814,7200	1785,3200	206.393	,00
22/11/2018	1792,5400	0,45%	1788,1900	1797,0200	1777,8000	150.809	,00
21/11/2018	1784,5900	-0,40%	1786,5800	1812,8200	1778,5100	432.756	,00
20/11/2018	1791,6800	-2,24%	1823,5100	1830,9300	1791,6800	394.244	,00
19/11/2018	1832,7500	-1,03%	1842,8300	1854,5600	1814,4600	260.396	,00
16/11/2018	1851,8600	-0,52%	1860,3600	1866,2000	1836,1500	418.619	,00
15/11/2018	1861,5500	-1,15%	1892,6200	1892,6200	1861,3800	351.710	,00
14/11/2018	1883,2400	-0,14%	1882,1800	1883,2400	1857,9900	231.370	,00
13/11/2018	1885,7900	0,83%	1866,3300	1890,3600	1859,3900	317.493	,00
12/11/2018	1870,2200	0,17%	1869,0400	1882,7200	1858,0200	193.711	,00
09/11/2018	1867,0900	0,43%	1862,4800	1879,2800	1849,1200	263.195	,00
08/11/2018	1859,1600	-0,83%	1872,8900	1879,3300	1854,7200	325.460	,00
07/11/2018	1874,7800	0,93%	1860,8600	1882,5800	1852,0900	357.785	,00
06/11/2018	1857,5400	1,92%	1829,7600	1869,1100	1822,1800	413.543	,00
05/11/2018	1822,5200	-0,52%	1836,4900	1840,2400	1814,1100	271.656	,00
02/11/2018	1831,9800	-0,33%	1831,9500	1846,9100	1815,6800	552.591	,00
01/11/2018	1837,9700	-1,17%	1856,9500	1870,9500	1830,1600	656.036	,00
31/10/2018	1859,6600	0,16%	1863,0100	1875,9300	1847,3500	633.693	,00
30/10/2018	1856,7000	0,19%	1853,8100	1856,7000	1829,3100	951.668	,00
29/10/2018	1853,2000	1,98%	1823,0400	1857,4000	1820,3300	683.754	,00
26/10/2018	1817,2700	0,76%	1797,3900	1820,4500	1792,9800	323.836	,00
25/10/2018	1803,6500	-0,24%	1805,3700	1822,4800	1790,5400	936.083	,00
24/10/2018	1807,9100	0,64%	1808,0600	1818,4800	1790,3900	387.401	,00
23/10/2018	1796,4700	-0,36%	1800,7200	1812,2200	1774,9200	545.056	,00
22/10/2018	1803,0000	-0,69%	1825,8000	1829,0300	1798,8000	400.682	,00
19/10/2018	1815,4700	-0,83%	1827,9600	1830,7700	1790,3100	367.551	,00
18/10/2018	1830,6600	0,77%	1815,7200	1834,9300	1809,3400	189.479	,00
17/10/2018	1816,6200	-1,10%	1846,7200	1858,3200	1809,1200	546.082	,00
16/10/2018	1836,8000	0,92%	1828,0200	1843,8200	1820,9600	419.790	,00
15/10/2018	1820,0200	1,60%	1793,1900	1823,6200	1790,4100	451.748	,00
12/10/2018	1791,2900	-0,90%	1818,5900	1831,1700	1785,6200	603.471	,00
11/10/2018	1807,5800	-0,08%	1782,2200	1818,7400	1757,7400	898.287	,00
10/10/2018	1808,9500	-1,15%	1814,7600	1848,4600	1798,8000	857.586	,00
09/10/2018	1829,9500	-0,85%	1849,3200	1854,5400	1800,7100	752.914	,00
08/10/2018	1845,5700	-0,86%	1859,9900	1859,9900	1817,0400	696.813	,00
05/10/2018	1861,5600	-1,69%	1898,5500	1909,8300	1861,5600	752.474	,00
04/10/2018	1893,4700	-0,35%	1898,2500	1929,5000	1884,7300	585.221	,00
03/10/2018	1900,0600	-1,65%	1935,3000	1943,3900	1870,5600	1.333.819	,00
02/10/2018	1931,8400	-1,72%	1962,8600	1962,8600	1922,7700	596.007	,00
01/10/2018	1965,7000	1,15%	1940,6000	1972,7400	1935,9000	272.805	,00
28/9/2018	1943,3100	-0,62%	1956,0900	1970,8600	1927,6300	961.697	,00
27/9/2018	1955,3800	0,22%	1954,6200	1965,1200	1943,3500	391.152	,00
26/9/2018	1951,1600	0,18%	1946,1500	1954,9200	1927,3600	564.758	,00
25/9/2018	1947,6200	1,14%	1926,1900	1955,0900	1921,6300	353.209	,00
24/9/2018	1925,5800	-1,63%	1948,8900	1952,9100	1912,1500	568.263	,00
21/9/2018	1957,5000	1,93%	1908,8400	1957,5000	1906,0000	2.242.399	,00
20/9/2018	1920,5000	-0,17%	1919,0500	1931,3600	1907,0800	632.746	,00
19/9/2018	1923,7800	1,00%	1910,0500	1943,3200	1905,5400	725.479	,00
18/9/2018	1904,6400	0,51%	1895,0900	1911,4800	1894,1200	663.421	,00
17/9/2018	1894,9100	-0,57%	1893,7700	1916,4700	1888,9600	505.593	,00
14/9/2018	1905,8600	0,88%	1893,6000	1914,0700	1889,4600	514.081	,00
13/9/2018	1889,2000	-1,08%	1916,4500	1921,9000	1880,8500	669.620	,00
12/9/2018	1909,8200	0,35%	1903,7200	1934,3600	1893,6500	940.908	,00
11/9/2018	1903,2500	-2,12%	1937,6900	1954,5400	1899,1700	529.958	,00
10/9/2018	1944,5200	2,57%	1912,8400	1963,1000	1912,8400	524.055	,00
07/9/2018	1895,8100	0,68%	1892,0000	1926,1600	1887,8300	630.742	,00
06/9/2018	1883,0000	-2,31%	1939,6400	1949,8500	1882,0100	1.028.265	,00
05/9/2018	1927,6200	-1,67%	1963,1800	1975,8800	1927,6200	1.182.410	,00
04/9/2018	1960,3300	-1,34%	1987,8000	1987,8000	1934,3200	847.853	,00
03/9/2018	1986,9000	0,11%	1978,5700	2000,6300	1976,7800	703.113	,00
31/8/2018	1984,7300	-2,13%	2025,0600	2027,7700	1984,7300	1.245.662	,00
30/8/2018	2027,9000	1,04%	2007,7900	2030,5300	2005,5100	743.186	,00
29/8/2018	2006,9300	0,93%	1991,9400	2008,8100	1984,1900	694.400	,00
28/8/2018	1988,4700	-0,03%	1988,6300	1997,1600	1973,7100	642.555	,00
27/8/2018	1989,1000	2,63%	1942,2900	1989,9000	1936,8900	645.297	,00
24/8/2018	1938,1100	-1,58%	1968,6100	1971,2100	1938,1100	216.515	,00
23/8/2018	1969,3000	1,17%	1947,2100	1969,3000	1942,4800	374.633	,00
22/8/2018	1946,6000	2,01%	1914,9600	1946,6000	1893,7200	463.694	,00
21/8/2018	1908,3200	-1,69%	1943,4700	1954,0700	1899,0800	422.891	,00
20/8/2018	1941,1000	0,51%	1946,8300	1960,0000	1930,8700	316.990	,00
17/8/2018	1931,2000	0,80%	1922,5300	1958,1600	1922,5300	581.002	,00
16/8/2018	1915,9000	-1,40%	1941,0600	1965,2800	1915,9000	380.825	,00
14/8/2018	1943,2000	-0,75%	1965,0800	1981,5900	1936,8800	521.560	,00
13/8/2018	1957,8600	-1,28%	1992,3900	2001,3300	1957,8600	370.425	,00
10/8/2018	1983,3000	-1,72%	2017,5000	2017,5000	1982,0100	545.961	,00
09/8/2018	2017,9800	-0,56%	2030,8300	2034,4500	2015,1300	305.344	,00
08/8/2018	2029,4100	-0,66%	2041,5500	2047,2100	2021,0800	247.930	,00
07/8/2018	2042,9700	1,30%	2017,6300	2045,9700	2014,0200	335.125	,00
06/8/2018	2016,6800	0,84%	2000,4000	2019,1700	2000,4000	143.984	,00
03/8/2018	1999,9700	-0,29%	2007,6500	2012,1100	1993,6100	414.987	,00
02/8/2018	2005,7600	-0,04%	2000,0400	2013,2200	1993,8900	420.069	,00
01/8/2018	2006,5800	0,09%	2008,3600	2012,8600	2001,3400	218.625	,00
31/7/2018	2004,7200	-1,37%	2033,1800	2038,5900	2004,7200	1.180.154	,00
30/7/2018	2032,6600	0,83%	2013,1700	2032,9000	2008,4300	208.721	,00
27/7/2018	2015,8800	0,23%	2013,5500	2019,3600	2004,3800	442.926	,00
26/7/2018	2011,3400	-0,15%	2023,2800	2030,5000	1998,6200	593.854	,00
25/7/2018	2014,3600	1,47%	1981,4800	2014,3600	1976,2500	219.734	,00
24/7/2018	1985,0900	0,04%	1998,9200	2002,5300	1980,5900	323.744	,00
23/7/2018	1984,2900	-0,79%	2005,3900	2005,3900	1978,6600	393.601	,00
20/7/2018	2000,1900	-0,80%	2019,7100	2025,5900	1987,6800	432.240	,00
19/7/2018	2016,2500	-0,40%	2024,8000	2027,9800	2016,2500	296.015	,00
18/7/2018	2024,3300	-0,07%	2027,0900	2043,5200	2024,3300	509.181	,00
17/7/2018	2025,7600	0,42%	2003,8400	2028,1300	2003,8400	683.227	,00
16/7/2018	2017,3100	1,77%	1982,4800	2021,9600	1982,4800	388.826	,00
13/7/2018	1982,1700	0,54%	1966,9400	1992,4300	1961,1400	303.525	,00
12/7/2018	1971,4500	1,20%	1945,4200	1979,4100	1944,7100	263.586	,00
11/7/2018	1948,1200	-1,73%	1984,3000	1984,3000	1948,1200	391.124	,00
10/7/2018	1982,4100	-0,50%	1981,9000	1997,1600	1971,3700	501.406	,00
09/7/2018	1992,4700	-0,03%	1997,7300	2005,0000	1991,2700	262.033	,00
06/7/2018	1992,9900	1,54%	1955,9100	1992,9900	1949,0300	555.187	,00
05/7/2018	1962,8300	1,34%	1933,2900	1968,9100	1933,2900	453.759	,00
04/7/2018	1936,9000	-0,26%	1947,6100	1962,4600	1936,7000	281.868	,00
03/7/2018	1941,9300	-0,36%	1952,4300	1961,1600	1941,9300	468.753	,00
02/7/2018	1948,8800	-0,29%	1963,7400	1975,0700	1948,8500	457.052	,00
29/6/2018	1954,6300	-0,49%	1964,5900	1976,5900	1945,5200	549.801	,00
28/6/2018	1964,1600	-1,36%	1990,3500	1990,3500	1949,7800	768.613	,00
27/6/2018	1991,1600	0,21%	1989,9700	2004,3000	1975,9600	206.577	,00
26/6/2018	1987,0000	-1,04%	2011,7200	2018,2300	1980,0600	431.056	,00
25/6/2018	2007,9700	0,98%	1997,8200	2017,9800	1992,2800	437.451	,00
22/6/2018	1988,4300	-3,02%	2062,8500	2072,0900	1986,1400	2.098.395	,00
21/6/2018	2050,4100	0,79%	2039,9100	2062,6500	2014,9400	560.086	,00
20/6/2018	2034,2800	1,96%	2011,5700	2036,5400	2008,6100	842.629	,00
19/6/2018	1995,1600	0,68%	1983,9500	2008,1800	1977,0100	742.543	,00
18/6/2018	1981,7100	-0,31%	1988,8300	1988,8800	1965,8800	691.305	,00
15/6/2018	1987,8900	-0,59%	1995,6300	2009,5300	1973,9300	820.775	,00
14/6/2018	1999,6100	0,79%	1979,4800	2000,7600	1972,3000	579.846	,00
13/6/2018	1983,9300	0,03%	1984,4300	1993,4500	1964,0700	582.555	,00
12/6/2018	1983,2600	0,68%	1983,5500	1997,9100	1968,0600	637.559	,00
11/6/2018	1969,9100	-0,97%	1990,4700	2013,7500	1969,9100	517.973	,00
08/6/2018	1989,3000	-1,77%	2022,8500	2022,8500	1982,4700	788.658	,00
07/6/2018	2025,1900	-0,42%	2040,2400	2054,0800	2025,1900	471.154	,00
06/6/2018	2033,6700	-1,47%	2066,3600	2070,1500	2029,8700	574.138	,00
05/6/2018	2064,0100	1,20%	2028,5100	2066,4100	2023,8400	803.314	,00
04/6/2018	2039,6300	1,55%	2015,5100	2055,6600	2012,2200	764.531	,00
01/6/2018	2008,4000	2,70%	1963,0400	2022,7600	1963,0400	677.365	,00
31/5/2018	1955,5300	-1,65%	2002,1300	2010,3600	1955,5300	1.550.848	,00
30/5/2018	1988,2400	1,18%	1979,6800	2006,6700	1972,7300	646.603	,00
29/5/2018	1965,0700	-1,50%	1989,8800	1989,8800	1949,7200	885.880	,00
25/5/2018	1995,0000	-1,46%	2029,5900	2056,3600	1990,5200	740.413	,00
24/5/2018	2024,5000	-1,57%	2064,8100	2082,0700	2015,8300	763.369	,00
23/5/2018	2056,8300	0,08%	2055,3400	2074,9500	2045,7800	839.558	,00
22/5/2018	2055,2000	0,53%	2045,2000	2062,8600	2039,3400	962.907	,00
21/5/2018	2044,3100	0,88%	2036,8900	2053,8900	2024,4700	722.898	,00
18/5/2018	2026,5700	0,22%	2013,9600	2045,3300	2008,5100	505.497	,00
17/5/2018	2022,1400	1,23%	1994,2800	2030,5700	1990,8500	503.418	,00
16/5/2018	1997,5600	-0,26%	2009,7000	2024,0000	1986,9600	818.240	,00
15/5/2018	2002,7500	-0,48%	2013,3900	2036,3500	1996,3500	751.582	,00
14/5/2018	2012,5000	-2,83%	2069,7100	2069,7100	2002,3400	1.145.072	,00
11/5/2018	2071,1700	0,67%	2058,1100	2089,2500	2055,9900	456.640	,00
10/5/2018	2057,4800	-1,54%	2086,8700	2096,4800	2057,4800	517.985	,00
09/5/2018	2089,6900	0,73%	2081,7100	2104,0600	2068,6000	705.572	,00
08/5/2018	2074,6100	-0,14%	2086,8000	2102,1000	1979,8200	1.654.118	,00
07/5/2018	2077,4200	-3,05%	2138,7900	2138,7900	2047,7500	1.284.318	,00
04/5/2018	2142,8300	-2,12%	2198,1400	2199,1900	2133,9600	910.627	,00
03/5/2018	2189,2300	-1,40%	2216,9600	2217,9500	2182,0000	454.505	,00
02/5/2018	2220,2500	0,54%	2209,6700	2232,6500	2207,6200	481.562	,00
30/4/2018	2208,2600	0,93%	2184,2700	2212,5800	2174,6700	1.024.364	,00
27/4/2018	2188,0200	-0,31%	2195,7000	2223,2700	2181,6000	843.454	,00
26/4/2018	2194,8000	-0,64%	2208,4200	2217,7100	2194,6500	838.381	,00
25/4/2018	2208,8900	-0,94%	2206,7400	2227,8700	2192,7400	610.300	,00
24/4/2018	2229,8400	0,45%	2233,4700	2251,1500	2221,3300	698.815	,00
23/4/2018	2219,8700	-1,30%	2253,4900	2273,0900	2216,6000	662.198	,00
20/4/2018	2249,1100	-1,23%	2270,8100	2270,8100	2229,6400	694.348	,00
19/4/2018	2277,0700	-0,20%	2279,3600	2289,1900	2258,9500	510.454	,00
18/4/2018	2281,7000	0,08%	2274,9700	2285,4100	2266,4100	450.199	,00
17/4/2018	2279,9100	1,52%	2251,8200	2279,9100	2249,7900	487.800	,00
16/4/2018	2245,7300	1,31%	2229,4500	2271,6000	2223,7000	566.810	,00
13/4/2018	2216,7900	-0,02%	2223,2300	2241,5800	2215,8700	329.668	,00
12/4/2018	2217,1300	1,59%	2183,0900	2217,7600	2173,3100	495.872	,00
11/4/2018	2182,3400	-1,14%	2204,1900	2208,3200	2161,2800	986.698	,00
10/4/2018	2207,4700	1,40%	2186,3400	2212,7900	2168,9200	785.827	,00
05/4/2018	2177,0500	3,02%	2129,6600	2180,1900	2129,6600	582.555	,00
04/4/2018	2113,2500	-0,19%	2125,3500	2135,6600	2097,1300	452.293	,00
03/4/2018	2117,3700	-0,87%	2117,6100	2120,8000	2081,7800	557.906	,00
29/3/2018	2135,9700	-0,73%	2153,6100	2158,9700	2127,6200	614.078	,00
28/3/2018	2151,7300	-0,93%	2167,6500	2169,5300	2127,1300	457.267	,00
27/3/2018	2171,8700	0,37%	2176,5100	2195,5700	2161,2600	545.065	,00
26/3/2018	2163,8500	0,44%	2164,7200	2178,8900	2150,5400	249.148	,00
23/3/2018	2154,3700	-1,07%	2163,1300	2183,5200	2136,5200	484.367	,00
22/3/2018	2177,6000	-2,34%	2226,2900	2230,9100	2167,5800	489.376	,00
21/3/2018	2229,8900	0,93%	2217,7400	2245,0800	2215,0600	503.471	,00
20/3/2018	2209,3000	0,28%	2206,9500	2221,4700	2177,3400	536.002	,00
19/3/2018	2203,2000	-0,94%	2213,2600	2232,1900	2197,9000	351.551	,00
16/3/2018	2224,0400	-1,48%	2247,0700	2255,1800	2224,0400	1.098.688	,00
15/3/2018	2257,3900	0,75%	2252,8600	2266,3600	2234,8600	542.766	,00
14/3/2018	2240,6600	-1,17%	2269,5700	2274,7700	2240,6200	380.619	,00
13/3/2018	2267,2900	-0,17%	2272,1200	2293,4700	2261,7500	427.929	,00
12/3/2018	2271,2600	1,49%	2232,2000	2284,2600	2232,2000	675.212	,00
09/3/2018	2237,8700	0,82%	2216,1700	2243,4000	2207,2000	564.734	,00
08/3/2018	2219,7000	1,16%	2200,3500	2219,7000	2184,4300	482.546	,00
07/3/2018	2194,3500	-0,27%	2200,1000	2204,5400	2185,9300	363.289	,00
06/3/2018	2200,2100	0,53%	2200,5400	2228,9900	2192,8300	534.267	,00
05/3/2018	2188,7100	-1,54%	2234,6300	2234,6300	2185,7400	729.238	,00
02/3/2018	2223,0100	-2,49%	2269,4800	2281,7200	2219,7700	720.098	,00
01/3/2018	2279,8800	-0,05%	2272,8800	2287,0100	2249,9000	546.646	,00
28/2/2018	2281,0700	1,87%	2237,3600	2281,0700	2232,9400	724.242	,00
27/2/2018	2239,2500	-0,56%	2250,0200	2262,2200	2215,1200	568.318	,00
26/2/2018	2251,9100	-2,04%	2303,1400	2319,3500	2249,5500	561.499	,00
23/2/2018	2298,8800	0,90%	2287,9300	2301,3100	2270,3600	769.477	,00
22/2/2018	2278,4700	1,05%	2273,8300	2283,6700	2247,3600	646.856	,00
21/2/2018	2254,7000	-0,10%	2249,8500	2261,2800	2232,9600	530.400	,00
20/2/2018	2256,9500	-1,32%	2276,6300	2296,9100	2251,5000	492.468	,00
16/2/2018	2287,0300	0,30%	2289,6500	2299,1100	2262,1900	657.803	,00
15/2/2018	2280,1900	3,46%	2228,7500	2295,2500	2221,4200	715.896	,00
14/2/2018	2203,9800	-1,33%	2227,5800	2249,3000	2192,7800	515.512	,00
13/2/2018	2233,6300	-0,52%	2241,4000	2244,8200	2184,8000	1.064.266	,00
12/2/2018	2245,2900	-0,04%	2271,1800	2302,5400	2239,0000	732.189	,00
09/2/2018	2246,1100	-1,79%	2240,5700	2267,1400	2224,0800	1.016.429	,00
08/2/2018	2286,9900	-1,16%	2309,5700	2322,8400	2268,5300	1.125.072	,00
07/2/2018	2313,7800	-0,37%	2338,7200	2351,9600	2299,5900	1.013.452	,00
06/2/2018	2322,2700	-1,83%	2337,9100	2337,9100	2237,4700	1.961.047	,00
05/2/2018	2365,4500	-2,32%	2400,9700	2400,9700	2332,5900	1.501.931	,00
02/2/2018	2421,7500	-1,98%	2467,2800	2477,1800	2410,7400	872.110	,00
01/2/2018	2470,6700	1,30%	2459,4400	2508,4500	2429,1200	1.645.087	,00
31/1/2018	2438,8700	1,75%	2393,8500	2440,6200	2367,8000	1.917.001	,00
30/1/2018	2396,8600	-3,86%	2486,5500	2503,5300	2362,5400	2.454.040	,00
29/1/2018	2493,0000	4,80%	2377,5500	2497,1100	2367,1200	2.027.400	,00
26/1/2018	2378,7400	0,48%	2371,8300	2411,6000	2364,0100	1.456.816	,00
25/1/2018	2367,4000	-0,79%	2383,8600	2431,5100	2358,5700	2.391.485	,00
24/1/2018	2386,2200	5,99%	2258,9400	2388,6800	2249,4800	4.624.272	,00
23/1/2018	2251,3700	1,55%	2228,7600	2256,6700	2225,2900	2.130.645	,00
22/1/2018	2216,9300	1,85%	2182,0900	2223,9500	2178,7900	1.489.297	,00
19/1/2018	2176,6100	1,51%	2148,0000	2179,9700	2134,4600	14.005.143	,00
18/1/2018	2144,2500	-1,44%	2169,7200	2169,7200	2144,2500	768.461	,00
17/1/2018	2175,5400	-1,57%	2203,0500	2206,1300	2154,6200	1.071.202	,00
16/1/2018	2210,1500	0,05%	2213,8400	2230,6100	2196,2100	963.495	,00
15/1/2018	2209,0000	-0,06%	2200,8600	2217,7200	2182,2000	659.217	,00
12/1/2018	2210,3200	0,16%	2211,7100	2229,2300	2199,6100	1.610.408	,00
11/1/2018	2206,8400	2,54%	2154,4400	2206,8400	2143,6100	1.993.834	,00
10/1/2018	2152,0800	-2,03%	2197,3400	2204,2500	2147,8700	1.096.600	,00
09/1/2018	2196,6800	0,66%	2176,5800	2210,1500	2176,5800	1.270.949	,00
08/1/2018	2182,3300	1,51%	2155,1600	2183,6700	2146,5300	789.893	,00
05/1/2018	2149,8000	0,59%	2143,0300	2183,9600	2136,9900	1.258.079	,00
04/1/2018	2137,1200	2,57%	2089,6700	2144,2200	2072,6800	1.057.651	,00
03/1/2018	2083,5400	1,35%	2060,9600	2083,5400	2034,3000	698.277	,00
02/1/2018	2055,7700	3,19%	1994,6700	2056,6600	1981,3800	680.520	,00
29/12/2017	1992,3000	-0,20%	1986,1900	2002,7400	1975,6300	1.057.963	,00
28/12/2017	1996,2600	-1,05%	2017,2000	2026,0100	1977,1600	434.912	,00
27/12/2017	2017,5200	0,35%	2013,6300	2029,6600	1999,0500	552.601	,00
22/12/2017	2010,5600	0,11%	2014,4100	2014,8000	1989,1500	336.156	,00
21/12/2017	2008,3600	-0,52%	2020,2100	2020,6800	1995,4000	612.971	,00
20/12/2017	2018,7900	0,94%	1981,6200	2024,3000	1978,1600	658.949	,00
19/12/2017	2000,0700	-0,83%	2024,4600	2029,4200	1985,1800	571.379	,00
18/12/2017	2016,7500	2,59%	1965,0700	2023,4600	1947,8100	951.172	,00
15/12/2017	1965,9300	0,10%	1951,4500	2013,7400	1951,4500	1.352.588	,00
14/12/2017	1963,9300	3,98%	1892,5700	1963,9300	1892,0900	648.997	,00
13/12/2017	1888,7300	0,67%	1874,2500	1912,1900	1868,9700	607.152	,00
12/12/2017	1876,1700	-0,52%	1871,5400	1890,6500	1860,4600	320.777	,00
08/12/2017	1885,9400	1,35%	1865,7000	1885,9400	1852,3500	287.118	,00
07/12/2017	1860,9000	2,82%	1824,1700	1870,5000	1800,1800	557.108	,00
06/12/2017	1809,7800	-4,58%	1886,9800	1915,7700	1809,7800	1.048.383	,00
05/12/2017	1896,5800	-1,98%	1925,3700	1939,7600	1896,5800	515.897	,00
04/12/2017	1934,9600	-3,59%	2031,9700	2046,3600	1926,4100	758.726	,00
01/12/2017	2006,9300	-0,03%	2021,9400	2033,6300	1997,9500	491.397	,00
30/11/2017	2007,5400	0,00%	2009,6400	2009,6400	1956,4200	916.879	,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.%