Συνεχης ενημερωση

FTSE/Χ.Α ΚΑΤΑΝ. ΠΡΟΙΟΝΤ. &ΥΠΗΡ (ΔΠΟ)

14.175,46

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/5/2020	7644,4500	0,50%	7580,3200	7705,0100	7532,5500	190.069	,00
11/5/2020	7606,2900	-0,48%	7644,2900	7730,9500	7606,2900	238.534	,00
08/5/2020	7642,9300	0,73%	7588,5300	7739,1100	7539,4300	270.688	,00
07/5/2020	7587,2800	0,40%	7602,8400	7611,9900	7454,7500	284.487	,00
06/5/2020	7557,3600	-0,55%	7600,2300	7688,9800	7459,2700	879.879	,00
05/5/2020	7599,1800	2,76%	7431,0000	7610,0700	7431,0000	379.272	,00
04/5/2020	7394,8400	-2,50%	7444,6700	7528,1900	7312,1200	433.838	,00
30/4/2020	7584,2600	-0,29%	7637,3600	7676,1400	7483,7300	402.155	,00
29/4/2020	7606,6500	1,09%	7541,8300	7606,6500	7337,2700	290.350	2.843.772,86
28/4/2020	7524,4000	2,11%	7368,6600	7555,8900	7368,6600	442.803	3.410.891,57
27/4/2020	7368,9400	1,11%	7292,2400	7463,5600	7292,2400	376.893	2.326.189,37
24/4/2020	7287,8300	-0,23%	7157,8600	7379,3600	7099,0100	511.239	3.495.016,36
23/4/2020	7304,5500	6,46%	6843,4100	7340,1800	6841,6600	749.486	6.186.549,40
22/4/2020	6861,5600	-2,28%	7110,6000	7113,7400	6861,5600	431.828	3.646.628,40
21/4/2020	7021,9100	-4,42%	7267,2600	7267,2600	6880,7300	782.401	6.013.268,69
16/4/2020	7346,7900	-5,35%	7736,5200	7752,5900	7344,3000	887.888	4.802.544,68
15/4/2020	7762,2202	-1,17%	7842,8599	7851,1602	7566,9502	937.291	3.899.831,61
14/4/2020	7853,7800	4,85%	7419,6900	7865,1300	7396,1800	796.864	3.819.411,90
09/4/2020	7490,6200	-2,51%	7551,2500	7731,6400	7322,2800	539.139	4.226.680,55
08/4/2020	7683,8000	-1,40%	7773,8700	7839,0000	7523,4600	673.919	6.285.010,16
07/4/2020	7793,1300	2,30%	7678,0900	7919,8100	7665,1600	787.705	7.149.841,87
06/4/2020	7617,8400	9,65%	7085,1500	7654,7200	7085,1500	739.987	5.177.244,02
03/4/2020	6947,5800	1,02%	6883,3300	6971,5700	6732,4400	346.770	2.407.036,65
02/4/2020	6877,7000	7,17%	6418,1900	6877,7000	6418,1900	541.075	3.391.545,80
01/4/2020	6417,8599	-2,29%	6560,1699	6560,1699	6271,8398	688.488	3.972.298,42
31/3/2020	6568,4700	-2,84%	6769,4900	7120,4900	6566,3400	563.393	4.892.773,35
30/3/2020	6760,6200	3,60%	6561,4300	6760,6200	6481,5800	289.070	2.349.699,57
27/3/2020	6525,6400	-2,30%	6659,3700	6687,3900	6459,7500	522.956	3.541.053,44
26/3/2020	6679,2700	7,14%	6304,0400	6710,8600	6249,8400	544.500	4.766.694,80
24/3/2020	6234,4100	11,39%	5620,1500	6392,1800	5620,1500	636.495	4.689.597,28
23/3/2020	5596,9100	-11,41%	6241,2500	6262,0400	5596,9100	244.864	2.020.385,45
20/3/2020	6317,5600	-1,32%	6490,2400	6702,7500	6287,0000	845.213	7.603.870,68
19/3/2020	6401,8700	4,71%	6116,3400	6459,3200	6116,3400	400.013	2.319.202,65
18/3/2020	6113,7800	-0,86%	6175,7800	6175,7800	5915,7000	392.091	2.348.097,73
17/3/2020	6166,8900	-0,97%	6227,8500	6484,1300	6045,8400	845.301	7.517.477,19
16/3/2020	6227,3900	-8,32%	6792,8500	6792,8500	5619,7200	462.389	3.370.411,41
13/3/2020	6792,1900	0,25%	6790,5100	7334,5900	6755,5200	507.531	3.752.834,14
12/3/2020	6775,2900	-8,36%	7395,1500	7395,1500	6775,2900	558.156	4.145.059,45
11/3/2020	7393,4900	-6,96%	7950,2800	8007,4400	7297,0300	549.707	5.052.358,92
10/3/2020	7946,2600	7,31%	7430,4400	8204,1100	7430,4400	476.710	4.174.220,41
09/3/2020	7404,9900	-4,01%	7713,5000	7713,5000	6471,3400	852.400	6.439.959,77
06/3/2020	7714,1700	-5,33%	7971,9300	7971,9300	7589,5200	706.473	6.393.574,97
05/3/2020	8148,6600	-8,04%	8862,4400	8891,3100	8024,4800	519.780	4.777.801,96
04/3/2020	8861,2803	1,80%	8546,5098	8890,1504	8541,4600	659.904	6.635.841,50
03/3/2020	8704,2600	12,66%	7759,5900	8704,2600	7759,5900	644.754	6.920.177,14
28/2/2020	7726,4000	-3,29%	7983,5300	7983,5300	7500,9400	1.385.721	15.181.698,45
27/2/2020	7988,9900	-5,20%	8399,5100	8450,2500	7988,9900	773.245	8.374.800,87
26/2/2020	8427,5900	-3,83%	8697,1600	8697,1600	8210,2700	718.130	7.956.996,55
25/2/2020	8763,0500	3,70%	8307,8000	8912,2800	8305,7300	728.225	8.744.267,97
24/2/2020	8450,5703	-9,16%	9291,2695	9291,2695	8183,1802	768.969	6.864.497,11
21/2/2020	9302,3000	-3,23%	9589,5200	9659,8100	9302,3000	285.111	3.710.501,14
20/2/2020	9613,0600	-2,19%	9902,6200	9903,7200	9613,0600	318.119	3.762.510,99
19/2/2020	9828,5100	-0,21%	9899,8000	9910,1700	9751,5600	490.021	3.911.970,96
18/2/2020	9849,1800	-0,47%	9875,4800	9894,1800	9797,8100	144.420	1.433.501,39
17/2/2020	9895,5600	-0,61%	9971,4800	10018,8500	9895,5600	471.009	1.759.076,50
14/2/2020	9956,1600	-1,47%	9988,3700	10079,8900	9943,9200	294.009	2.179.284,77
13/2/2020	10104,5600	2,38%	9879,6500	10104,5600	9823,3400	396.335	3.417.660,31
12/2/2020	9870,0900	-2,02%	10073,1000	10078,0100	9869,5300	322.548	4.020.472,26
11/2/2020	10073,1000	1,26%	9952,7000	10073,1000	9928,1000	279.563	1.983.104,02
10/2/2020	9947,2800	0,72%	9932,8500	9947,2800	9753,6200	389.933	2.216.813,30
07/2/2020	9876,6200	0,25%	9908,4900	9911,1900	9783,5900	165.739	1.500.168,55
06/2/2020	9851,6700	0,08%	9846,7200	9877,3900	9755,5100	371.676	3.055.978,18
05/2/2020	9844,1400	0,22%	9843,8000	9937,2200	9809,5700	355.062	4.239.425,83
04/2/2020	9822,2300	0,65%	9962,1700	9964,0500	9766,5500	390.798	4.121.035,01
03/2/2020	9758,3500	-0,09%	9737,2500	9812,1300	9698,0900	467.166	4.297.989,18
31/1/2020	9767,1201	-0,03%	9771,1104	9805,2402	9653,9004	336.579	,00
30/1/2020	9770,4500	-1,25%	9858,1800	9859,1900	9705,3800	209.686	2.252.306,13
29/1/2020	9894,1800	-0,37%	9930,6900	9945,4000	9870,4200	285.594	983.158,85
28/1/2020	9930,9200	-0,59%	9986,9900	10010,0300	9777,4000	170.104	1.862.118,92
27/1/2020	9989,7500	-2,59%	10171,4300	10191,7700	9919,2200	235.225	2.841.687,07
24/1/2020	10255,0300	0,80%	10162,0000	10280,0000	10116,2700	269.819	2.267.745,07
23/1/2020	10173,6000	-0,62%	10196,7700	10247,2500	10124,8000	280.723	3.155.903,49
22/1/2020	10236,6100	0,49%	10152,2200	10236,6700	10104,2400	546.350	3.856.783,15
21/1/2020	10186,7500	0,65%	10115,1200	10186,7500	9895,1300	448.306	3.586.171,32
20/1/2020	10120,5900	2,27%	9909,9300	10120,5900	9867,4400	451.401	7.130.606,83
17/1/2020	9895,7700	0,92%	9781,2300	9900,9100	9742,0100	223.562	2.770.469,11
16/1/2020	9805,5500	2,02%	9682,8100	9805,5500	9612,6900	616.343	8.085.178,17
15/1/2020	9611,6100	-0,09%	9628,0900	9699,2200	9560,8100	296.157	2.623.963,64
14/1/2020	9620,5900	-0,95%	9675,3100	9682,6400	9607,0100	351.477	3.849.492,29
13/1/2020	9712,9000	-0,71%	9782,0100	9794,2100	9635,6500	290.787	1.835.822,41
10/1/2020	9782,0100	0,01%	9781,2300	9801,9100	9722,5900	443.355	3.716.027,15
09/1/2020	9780,6500	0,98%	9753,7400	9857,0400	9743,6900	567.172	4.492.936,33
08/1/2020	9685,3600	-0,57%	9692,6100	9754,1600	9613,5400	245.139	2.377.834,07
07/1/2020	9740,9000	-0,93%	9852,2200	9892,5700	9740,9000	467.133	3.848.137,07
03/1/2020	9832,1300	-0,93%	9960,4300	9962,7900	9695,3700	225.052	1.817.556,59
02/1/2020	9924,5000	1,17%	9862,5800	9924,5000	9765,1000	207.093	1.463.742,29
31/12/2019	9810,1300	0,30%	9796,6000	9841,1900	9709,2200	93.821	836.179,05
30/12/2019	9780,4300	0,39%	9749,8400	9814,8500	9673,1100	191.694	1.935.093,43
27/12/2019	9742,3500	-1,21%	9862,0100	9875,8500	9734,4500	227.948	2.184.346,85
23/12/2019	9862,0100	2,44%	9624,0600	9873,8400	9624,0600	376.908	3.910.939,06
20/12/2019	9626,7900	-1,19%	9697,9800	9757,5000	9626,7900	755.802	8.044.412,55
19/12/2019	9742,9300	-3,05%	9964,7600	9972,3700	9742,9300	557.518	6.459.535,58
18/12/2019	10049,2197	2,37%	9802,8799	10049,2197	9736,6797	659.604	7.064.601,48
17/12/2019	9816,5600	0,76%	9636,4300	9832,4700	9636,4300	403.233	5.741.482,76
16/12/2019	9742,7100	-1,59%	9900,4600	9900,4600	9646,2803	147.209	1.803.851,44
13/12/2019	9900,1100	1,61%	9768,6800	9900,1100	9730,8800	1.103.985	10.348.581,29
12/12/2019	9743,5600	1,39%	9659,1100	9743,5600	9455,0200	287.026	3.908.575,51
11/12/2019	9609,7100	3,47%	9310,9700	9620,6500	9309,7800	472.503	6.597.293,93
10/12/2019	9287,7197	-1,01%	9374,2402	9527,6299	9287,7197	439.712	6.683.658,29
09/12/2019	9382,4500	-1,21%	9495,4600	9495,4600	9297,7800	598.517	5.557.718,61
06/12/2019	9497,4700	-2,05%	9567,7700	9606,5900	9429,8200	484.214	4.264.344,76
05/12/2019	9695,9800	-0,32%	9728,5100	9728,5100	9500,1700	354.298	4.065.371,41
04/12/2019	9727,3500	3,95%	9338,3900	9727,7600	9328,4400	364.328	4.854.056,42
03/12/2019	9357,4300	-2,19%	9566,9600	9606,7700	9295,5400	372.845	4.271.677,90
02/12/2019	9566,6300	-0,16%	9518,3900	9588,3600	9518,3900	418.852	4.997.105,05
29/11/2019	9582,0800	-1,03%	9570,8200	9638,8000	9514,7200	277.846	3.512.742,23
28/11/2019	9682,0600	-0,73%	9770,4400	9771,4000	9672,1000	253.423	2.302.539,68
27/11/2019	9753,0300	1,22%	9661,5400	9761,1100	9635,4900	224.850	2.099.490,35
26/11/2019	9635,5500	-1,73%	9667,4300	9817,4700	9620,3000	631.169	9.107.809,18
25/11/2019	9805,6100	4,46%	9564,5000	9805,6100	9451,4900	452.673	5.554.464,58
22/11/2019	9386,5400	-1,06%	9591,2200	9592,9700	9386,5400	320.279	4.344.997,15
21/11/2019	9487,2200	-2,35%	9690,7500	9690,7500	9478,6500	246.856	3.285.916,36
20/11/2019	9715,0500	-0,45%	9844,1700	9844,1700	9660,9400	249.044	3.203.727,52
19/11/2019	9759,0000	0,09%	9830,8900	9852,1600	9634,6100	255.615	2.600.225,08
18/11/2019	9750,4500	0,35%	9584,0700	9824,0400	9566,7600	312.874	3.445.158,45
15/11/2019	9716,5400	0,83%	9658,9900	9716,5400	9524,9900	372.187	4.907.529,04
14/11/2019	9636,9800	0,46%	9599,4600	9646,0000	9538,8600	244.619	2.766.868,93
13/11/2019	9592,5000	0,20%	9588,9400	9595,3300	9420,8800	252.705	3.147.047,43
12/11/2019	9573,4000	1,23%	9457,3500	9595,6400	9429,9600	335.797	4.974.241,59
11/11/2019	9457,0200	-0,97%	9513,5800	9513,5800	9386,6000	740.675	5.151.907,79
08/11/2019	9549,1800	0,57%	9546,5900	9558,6300	9389,9900	994.836	8.147.265,13
07/11/2019	9495,3300	1,99%	9312,7500	9534,1500	9300,4500	313.859	3.026.891,17
06/11/2019	9310,4000	-1,59%	9465,6100	9465,6100	9151,0300	363.369	2.831.296,49
05/11/2019	9460,4800	0,83%	9386,4000	9460,4800	9248,7500	417.856	5.501.085,24
04/11/2019	9382,3000	1,70%	9225,3200	9382,3000	9181,8700	732.470	11.122.339,28
01/11/2019	9225,9000	-0,16%	9239,1900	9251,5400	9125,8600	180.485	1.811.879,45
31/10/2019	9240,7800	0,24%	9180,8300	9247,3000	9135,0900	296.494	2.685.660,08
30/10/2019	9219,0195	0,26%	9209,9297	9242,2002	9143,9297	521.488	5.539.769,09
29/10/2019	9195,2500	-0,08%	9236,0100	9236,5300	9145,0900	679.162	10.335.570,84
25/10/2019	9202,6100	-0,45%	9254,0200	9261,8100	9061,4900	377.964	5.430.580,22
24/10/2019	9244,2700	0,94%	9166,6000	9289,6500	9130,5000	470.937	6.422.615,93
23/10/2019	9158,5600	-0,10%	9127,6000	9158,6400	9029,1700	188.284	2.188.158,09
22/10/2019	9167,8200	-0,26%	9183,8500	9215,0900	9022,2300	249.412	1.825.723,53
18/10/2019	9191,2700	1,04%	9102,4900	9194,7700	9033,9800	222.781	2.509.675,01
17/10/2019	9097,0200	-0,99%	9117,5500	9218,1400	9097,0200	556.296	7.446.767,77
16/10/2019	9188,0800	0,40%	9091,7300	9188,0800	9072,8200	347.992	3.963.249,06
15/10/2019	9151,9000	1,55%	8976,3900	9166,8000	8976,3900	234.898	2.223.613,74
14/10/2019	9012,5900	-1,40%	9143,4200	9151,8100	8991,1400	217.883	1.350.363,60
11/10/2019	9140,7600	2,30%	8857,6600	9140,7600	8837,8300	730.734	2.604.650,38
10/10/2019	8934,9900	1,14%	8871,6900	8988,7500	8719,1400	299.975	2.656.712,24
09/10/2019	8834,3700	2,09%	8685,8700	8858,4400	8685,8700	185.421	2.080.841,65
08/10/2019	8653,7000	1,35%	8512,4100	8669,4300	8512,4100	262.861	2.714.888,52
07/10/2019	8538,4000	1,57%	8377,7900	8630,9200	8377,7900	126.069	1.157.895,84
04/10/2019	8406,5100	0,01%	8406,3200	8562,6700	8404,5500	283.616	2.438.179,80
03/10/2019	8405,7000	-1,59%	8531,7300	8671,6700	8354,7500	432.435	3.784.227,35
02/10/2019	8541,3100	-4,93%	8989,3600	8989,3600	8530,7200	495.169	4.719.623,48
01/10/2019	8984,2500	-2,64%	9155,8000	9173,2800	8984,2500	422.703	2.916.646,09
30/9/2019	9227,8700	0,73%	9129,1400	9269,0100	9103,2900	681.269	3.995.724,53
27/9/2019	9161,3203	1,90%	8956,8604	9201,0098	8945,8096	277.857	2.437.338,03
26/9/2019	8990,3900	0,89%	8969,1500	9059,1000	8956,4600	216.500	1.543.012,15
25/9/2019	8911,0700	-0,48%	9022,7500	9028,5700	8866,9700	224.818	2.227.549,58
24/9/2019	8953,7900	0,18%	8950,1300	9044,5300	8943,2900	243.795	1.808.768,44
23/9/2019	8937,6900	-2,78%	9169,7100	9177,6300	8937,6900	267.460	1.997.614,78
20/9/2019	9193,4900	-0,48%	9237,2500	9253,9300	9055,5700	884.057	12.444.933,24
19/9/2019	9237,6000	0,89%	9128,5600	9237,9400	8992,2400	618.218	9.280.841,29
18/9/2019	9155,7900	1,43%	9146,5500	9288,2400	9104,7500	608.105	5.724.781,37
17/9/2019	9026,5700	-3,08%	9309,3300	9309,3300	9026,5700	281.453	2.679.512,25
16/9/2019	9313,5200	1,01%	9212,1200	9327,1900	9111,7900	581.113	7.389.911,89
13/9/2019	9220,3900	1,07%	9123,2200	9243,1200	9053,0900	545.701	3.483.001,67
12/9/2019	9122,7200	-0,85%	9129,5000	9212,6300	9012,9500	386.989	3.335.922,45
11/9/2019	9201,2305	3,33%	8906,8203	9201,2305	8879,7402	383.105	3.803.549,33
10/9/2019	8905,0600	-0,92%	9005,9800	9005,9800	8825,3900	385.695	3.024.264,72
09/9/2019	8988,0400	0,21%	8940,6200	8988,0400	8756,0600	239.752	2.069.190,67
06/9/2019	8968,7700	-0,75%	9037,6400	9095,7100	8968,7700	290.776	1.719.190,14
05/9/2019	9036,9400	1,70%	8886,2200	9036,9400	8851,9600	386.310	2.771.781,71
04/9/2019	8885,8900	-3,05%	9179,9700	9257,1600	8885,8900	427.699	3.161.959,83
03/9/2019	9165,4000	-0,26%	9105,1400	9263,2900	9105,1400	222.114	1.623.569,22
02/9/2019	9189,6000	-1,02%	9131,4400	9275,0400	9060,2200	253.875	1.892.288,24
30/8/2019	9284,2800	2,41%	9079,2300	9284,2800	8998,1700	329.840	3.631.965,60
29/8/2019	9065,8400	2,83%	8836,5300	9092,7100	8812,4500	442.124	4.274.133,34
28/8/2019	8816,4200	3,39%	8527,4800	8823,2300	8461,1700	220.637	2.471.017,84
27/8/2019	8527,4000	2,16%	8341,8600	8528,5500	8341,8600	562.609	7.769.613,48
26/8/2019	8347,1700	-0,96%	8315,8300	8426,4100	8251,4700	312.444	2.789.684,79
23/8/2019	8428,4404	-3,40%	8729,0498	8753,6904	8389,1396	380.917	3.414.091,51
22/8/2019	8725,2100	1,29%	8624,1900	8729,1500	8563,0200	267.253	2.675.482,46
21/8/2019	8614,0200	-1,87%	8778,1100	8820,3900	8546,0800	268.719	2.595.532,16
20/8/2019	8777,7800	1,95%	8611,5300	8794,3100	8540,7600	220.860	2.063.227,77
19/8/2019	8610,2100	6,58%	8132,2700	8704,7200	8132,2700	457.835	4.749.094,25
16/8/2019	8078,5400	-3,81%	8362,9800	8401,8000	8078,0800	351.089	3.811.436,08
14/8/2019	8398,6800	-2,28%	8596,1600	8707,4600	8334,7500	342.854	3.029.327,59
13/8/2019	8594,4000	-2,55%	8758,9900	8789,9600	8441,7300	518.334	4.396.506,64
12/8/2019	8819,5700	-0,51%	8820,1000	9000,1000	8685,7800	480.047	3.234.036,20
09/8/2019	8864,3400	-0,98%	8916,2200	8995,0000	8809,2600	175.045	1.274.604,04
08/8/2019	8952,4200	0,68%	8892,1000	9055,3600	8771,9900	309.097	3.205.483,48
07/8/2019	8892,1000	0,08%	8913,5500	9216,0300	8891,7500	399.285	3.587.303,78
06/8/2019	8885,3900	-0,56%	8920,0300	9055,8900	8857,2100	482.253	5.074.992,35
05/8/2019	8935,0800	-3,69%	9258,0700	9348,9800	8926,8800	466.578	4.776.628,14
02/8/2019	9277,7700	-1,57%	9302,6500	9421,5800	9254,2500	252.504	2.457.418,91
01/8/2019	9426,1600	-0,40%	9556,0600	9556,0600	9387,5500	332.822	3.530.567,60
31/7/2019	9463,5500	-0,82%	9453,6500	9550,9900	9423,1100	538.179	4.319.197,68
30/7/2019	9541,7803	-0,02%	9543,9502	9543,9502	9385,8203	417.783	2.018.181,30
29/7/2019	9543,4500	-0,18%	9572,3800	9594,8100	9367,1700	231.563	1.064.613,65
26/7/2019	9560,3100	-0,20%	9656,0600	9658,6300	9512,2800	251.530	2.673.689,19
25/7/2019	9579,6400	3,21%	9368,0400	9600,4000	9340,0500	703.511	3.922.631,99
24/7/2019	9281,9300	-1,40%	9390,2200	9518,4800	9281,3800	486.050	2.822.359,19
23/7/2019	9414,0800	0,06%	9484,3400	9497,5300	9332,5700	246.644	2.030.849,19
22/7/2019	9408,7200	-0,18%	9462,5300	9479,7700	9318,3400	453.081	4.609.050,31
19/7/2019	9426,0700	-1,03%	9486,5200	9514,8300	9194,5900	406.975	3.417.243,70
18/7/2019	9523,8300	-0,77%	9581,1200	9617,2600	9469,6600	718.320	4.003.623,09
17/7/2019	9597,3900	0,24%	9528,6400	9617,3800	9460,8800	387.302	3.431.736,38
16/7/2019	9574,4200	0,20%	9556,2600	9589,0100	9417,6600	330.401	3.103.099,51
15/7/2019	9555,5700	0,99%	9413,9700	9576,1000	9222,3400	443.491	5.481.228,96
12/7/2019	9462,1504	-0,40%	9548,5498	9593,0303	9396,2305	272.542	2.598.222,43
11/7/2019	9500,3700	2,27%	9290,2500	9573,5400	9253,3700	423.332	2.891.522,28
10/7/2019	9289,5900	1,08%	9169,0600	9433,5000	9093,0200	170.709	1.552.423,66
09/7/2019	9190,2100	-5,44%	9626,2000	9673,2600	9190,1600	441.513	4.920.011,89
08/7/2019	9718,5400	-1,95%	9943,5600	9943,5600	9595,1200	836.156	6.958.439,45
05/7/2019	9911,4400	3,16%	9640,2100	9911,4400	9624,8600	997.761	9.887.282,77
04/7/2019	9608,0900	2,08%	9435,6300	9608,0900	9375,3500	453.514	3.764.777,35
03/7/2019	9412,4200	2,23%	9222,0100	9446,6700	9143,4600	804.260	7.552.274,38
02/7/2019	9207,1100	-0,02%	9269,3500	9269,3500	9088,6300	450.014	3.333.195,52
01/7/2019	9209,1300	1,18%	9114,8900	9227,7200	9076,8700	435.534	5.180.335,22
28/6/2019	9101,6700	1,32%	9103,1500	9233,9400	8986,1100	598.105	6.442.401,23
27/6/2019	8982,7000	1,07%	8898,2900	8992,2400	8817,0100	704.224	5.282.786,54
26/6/2019	8887,3700	0,92%	8733,5200	8887,3700	8685,4300	467.683	4.199.172,37
25/6/2019	8806,0400	-0,70%	8856,4000	8883,5800	8674,9900	336.969	2.824.614,54
24/6/2019	8868,4400	-0,60%	8884,9700	8924,6400	8832,7100	369.323	3.075.903,97
21/6/2019	8922,1200	1,85%	8759,6400	8922,5800	8597,3200	677.565	7.366.859,16
20/6/2019	8759,7100	1,87%	8608,1699	8777,5000	8593,9600	452.784	3.542.507,51
19/6/2019	8598,9900	-0,23%	8618,4600	8627,3600	8522,8100	367.435	3.004.486,40
18/6/2019	8619,0300	3,98%	8286,3700	8641,9400	8214,2000	556.391	5.652.422,06
14/6/2019	8289,0600	-1,64%	8428,2000	8471,5900	8289,0600	304.930	2.789.546,40
13/6/2019	8427,2100	-1,82%	8671,7600	8711,1600	8427,2100	581.517	4.616.464,49
12/6/2019	8583,3700	-1,18%	8593,3400	8716,1200	8495,6700	400.289	3.154.397,54
11/6/2019	8685,9200	-0,84%	8671,1000	8770,8800	8582,7500	518.748	3.523.677,83
10/6/2019	8759,7300	2,31%	8457,5500	8779,7800	8457,5500	575.718	3.684.301,30
07/6/2019	8562,0195	-1,26%	8711,0498	8725,0303	8562,0195	333.306	1.546.447,50
06/6/2019	8670,8700	0,01%	8670,1000	8715,2800	8538,2900	778.730	3.637.294,84
05/6/2019	8670,1000	1,27%	8595,3300	8673,1300	8527,7400	274.538	2.156.039,47
04/6/2019	8561,5400	-1,00%	8653,2800	8653,2800	8472,1900	407.131	4.049.212,62
03/6/2019	8647,8200	2,51%	8435,1600	8716,4200	8402,4200	744.719	6.079.641,50
31/5/2019	8435,7500	-0,70%	8494,4000	8586,7500	8315,6800	660.432	5.475.312,81
30/5/2019	8494,9400	0,83%	8526,9000	8527,4800	8394,5200	401.522	3.391.531,82
29/5/2019	8424,7000	-1,44%	8530,3700	8530,3700	8362,6900	368.374	4.365.587,88
28/5/2019	8548,1300	2,29%	8445,0400	8548,1300	8306,1600	1.041.983	11.431.519,56
27/5/2019	8356,6500	4,26%	8136,3600	8492,5400	8136,3600	985.781	7.463.766,12
24/5/2019	8015,3500	1,92%	7865,7200	8088,6700	7818,1300	461.419	3.362.415,73
23/5/2019	7864,4000	-1,14%	7955,5500	8080,1000	7800,3400	192.661	2.133.154,65
22/5/2019	7954,8800	-0,96%	8005,0200	8166,8300	7954,8800	407.401	4.584.773,01
21/5/2019	8032,2500	4,05%	7815,9100	8032,2500	7745,9100	282.200	1.816.303,67
20/5/2019	7719,4800	-2,14%	7801,0800	7882,2400	7719,4800	188.995	2.186.053,62
17/5/2019	7888,0500	1,54%	7775,5500	8049,8600	7721,6400	192.229	2.112.744,30
16/5/2019	7768,1100	0,51%	7724,9800	7897,1500	7688,4100	227.955	1.800.190,85
15/5/2019	7728,9900	-1,43%	7829,0500	7954,9500	7728,9900	341.281	2.476.321,67
14/5/2019	7841,0600	-0,78%	7883,6900	7922,9200	7830,0700	361.669	2.799.988,58
13/5/2019	7902,6900	-1,98%	8069,1600	8173,7100	7901,3700	152.552	1.294.659,98
10/5/2019	8062,5400	-1,10%	8152,8200	8258,4600	8062,5400	159.822	1.426.472,83
09/5/2019	8152,4800	-1,53%	8261,4800	8271,4400	8083,0000	226.620	1.741.690,75
08/5/2019	8278,9700	-3,55%	8584,1000	8584,3400	8278,9700	318.413	3.554.403,45
07/5/2019	8583,9400	1,76%	8436,5900	8588,7700	8396,2900	208.863	2.289.396,09
06/5/2019	8435,7600	-1,40%	8518,5200	8518,5200	8359,9800	304.886	2.330.758,12
03/5/2019	8555,2600	0,19%	8487,9800	8585,2900	8487,9800	328.980	3.196.218,03
02/5/2019	8539,1100	-0,90%	8605,5800	8621,0000	8504,1300	429.704	3.073.530,49
30/4/2019	8616,7700	0,08%	8634,4300	8721,4200	8594,2200	460.198	,00
25/4/2019	8610,0800	-0,19%	8589,6000	8765,6100	8573,7500	299.864	,00
24/4/2019	8626,0700	1,10%	8439,5100	8626,0700	8421,2300	321.786	,00
23/4/2019	8532,5000	-1,17%	8630,7500	8632,4100	8513,6500	659.659	,00
18/4/2019	8633,9300	-0,10%	8581,1900	8633,9300	8547,2300	367.837	,00
17/4/2019	8642,8200	2,18%	8456,6900	8664,4200	8443,9600	564.836	,00
16/4/2019	8458,3500	3,01%	8219,2700	8473,9900	8163,4000	636.475	,00
15/4/2019	8211,1600	0,56%	8179,7300	8214,3900	8121,1900	547.263	,00
12/4/2019	8165,6900	1,97%	8058,3500	8165,6900	7978,7800	664.560	,00
11/4/2019	8007,9600	0,12%	7986,8300	8058,0500	7965,3800	374.306	,00
10/4/2019	7998,5500	-0,20%	8034,4800	8034,4800	7941,4300	133.371	,00
09/4/2019	8014,3900	-0,26%	8049,3000	8051,4900	7962,8000	226.076	,00
08/4/2019	8035,4700	0,12%	8027,3400	8040,2800	7941,6800	246.296	,00
05/4/2019	8026,1800	0,77%	7964,4400	8061,1600	7948,3700	317.396	,00
04/4/2019	7964,5300	-0,09%	7973,7200	8039,2400	7942,5600	298.722	,00
03/4/2019	7971,3800	-0,01%	7997,9900	8021,2400	7916,1800	344.928	,00
02/4/2019	7971,8000	-0,13%	7989,1800	7996,7200	7936,6400	312.696	,00
01/4/2019	7982,5100	0,29%	7963,3000	8030,0800	7947,4000	302.957	,00
29/3/2019	7959,6300	-0,01%	7959,6000	8035,9400	7924,2000	412.105	,00
28/3/2019	7960,4600	1,40%	7914,5300	7966,4800	7868,1200	157.612	,00
27/3/2019	7850,2400	-1,32%	7993,7600	7995,4100	7838,9000	198.429	,00
26/3/2019	7955,0600	0,48%	7876,9500	8011,8100	7876,9500	350.439	,00
22/3/2019	7917,1300	0,19%	7959,2700	7970,8500	7802,5900	157.168	,00
21/3/2019	7902,1900	-1,09%	7995,9500	7995,9500	7902,1900	170.237	,00
20/3/2019	7989,1700	0,30%	7965,4600	7989,4600	7885,1000	220.980	,00
19/3/2019	7964,9600	0,22%	7965,5200	7965,5200	7822,0300	315.414	,00
18/3/2019	7947,6400	0,25%	7924,2000	7978,9600	7918,4400	145.246	,00
15/3/2019	7927,5100	0,61%	7871,1600	7959,9300	7871,1600	492.811	,00
14/3/2019	7879,2000	-0,66%	7937,8100	7961,8700	7838,8400	207.136	,00
13/3/2019	7931,9100	-0,06%	7934,9800	7962,7300	7814,4400	253.459	,00
12/3/2019	7936,8900	2,71%	7702,8700	7937,7700	7687,5300	289.382	,00
08/3/2019	7727,7400	-0,71%	7787,6700	7836,5000	7641,6600	202.549	,00
07/3/2019	7782,8700	1,70%	7659,3500	7790,9700	7619,2200	251.088	,00
06/3/2019	7652,4000	-1,07%	7732,3100	7793,5500	7651,5000	180.640	,00
05/3/2019	7735,0400	-0,75%	7790,8900	7854,3300	7735,0400	354.614	,00
04/3/2019	7793,4500	0,35%	7851,7400	7882,8400	7740,9700	203.801	,00
01/3/2019	7766,4200	0,79%	7786,4200	7880,0600	7765,0500	374.433	,00
28/2/2019	7705,7300	-2,79%	7934,5000	7934,5000	7705,7300	488.460	,00
27/2/2019	7927,0500	0,63%	7877,9500	7960,9600	7834,2900	710.953	,00
26/2/2019	7877,0900	1,80%	7705,5900	7879,2800	7705,5900	172.261	,00
25/2/2019	7737,7400	-0,31%	7836,4400	7881,9700	7737,3000	382.650	,00
22/2/2019	7761,6400	-0,89%	7842,1500	7900,6700	7724,7200	181.767	,00
21/2/2019	7831,2200	-0,33%	7932,2400	7932,2400	7699,6500	201.058	,00
20/2/2019	7857,0200	1,21%	7772,8000	7857,0200	7694,7200	221.539	,00
19/2/2019	7763,3000	-2,55%	7974,9900	8009,7000	7763,3000	124.799	,00
18/2/2019	7966,7900	1,42%	7881,6100	8050,3700	7881,6100	194.279	,00
15/2/2019	7855,0400	0,00%	7916,0800	8001,0800	7855,0400	140.004	,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.%