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
14/2/2019	7961,0700	1,38%	7820,2300	8018,0700	7810,3100	338.968	2.994.065,20
13/2/2019	7852,3800	0,09%	7714,9200	7852,3800	7714,9200	390.379	4.021.007,47
12/2/2019	7845,4200	0,24%	7786,5700	7845,4200	7744,0400	202.427	,00
11/2/2019	7826,5200	2,13%	7614,9300	7864,2000	7614,9300	198.010	1.618.499,21
08/2/2019	7663,1400	0,95%	7534,2400	7793,4700	7534,2400	161.095	1.417.524,32
07/2/2019	7591,1500	-2,44%	7636,6200	7766,7500	7591,1500	186.580	1.372.034,72
06/2/2019	7781,2700	-0,19%	7807,9200	7836,1800	7699,1200	274.647	2.207.124,86
05/2/2019	7795,8400	1,01%	7718,7100	7795,8400	7638,6300	142.622	924.103,90
04/2/2019	7718,1300	-0,15%	7698,9500	7732,9600	7680,1100	163.780	1.423.409,18
01/2/2019	7729,9399	0,98%	7664,1201	7765,1201	7612,5801	455.032	4.968.966,62
31/1/2019	7655,2900	0,86%	7625,1000	7655,2900	7549,9000	328.135	2.308.573,47
30/1/2019	7589,9000	-1,05%	7658,2600	7697,3400	7555,3600	236.438	2.090.867,16
29/1/2019	7670,7900	1,60%	7482,2700	7679,7300	7446,6200	348.153	3.215.389,04
28/1/2019	7549,7800	0,69%	7418,0400	7559,0500	7394,8100	374.373	1.164.791,87
25/1/2019	7498,4000	1,27%	7436,4800	7498,4000	7388,4700	196.221	1.545.589,35
24/1/2019	7404,3300	-0,56%	7437,9100	7457,0700	7344,2400	411.234	2.420.905,03
23/1/2019	7445,8700	1,05%	7331,5000	7445,8700	7286,6500	419.697	2.356.135,01
22/1/2019	7368,1800	-0,90%	7354,4300	7449,3500	7317,0600	391.896	2.250.412,98
21/1/2019	7434,8100	0,05%	7349,5700	7458,3000	7314,9700	255.458	1.408.545,47
18/1/2019	7431,3900	1,57%	7260,6000	7431,7000	7173,6800	446.661	3.352.605,26
17/1/2019	7316,8700	0,62%	7280,1600	7335,8500	7181,0700	182.356	1.698.076,55
16/1/2019	7272,1200	-0,43%	7338,5900	7370,6200	7145,7300	239.404	2.417.282,90
15/1/2019	7303,8700	-0,25%	7362,6300	7362,6300	7139,9300	174.909	1.304.451,36
14/1/2019	7322,4400	0,60%	7259,6100	7322,4400	7185,6600	214.783	1.881.973,61
11/1/2019	7278,7800	4,04%	7003,9800	7278,7800	6931,2900	918.935	10.271.674,35
10/1/2019	6995,9400	0,42%	6968,0700	7022,8400	6913,7100	530.107	5.876.217,32
09/1/2019	6966,4200	0,60%	6895,8300	6975,6200	6864,7600	594.691	5.833.272,17
08/1/2019	6925,0900	0,07%	6871,9700	6992,4900	6865,5400	361.059	2.420.879,48
07/1/2019	6920,2000	1,01%	6813,8700	6967,6400	6797,4700	218.119	2.221.367,57
04/1/2019	6851,0000	2,92%	6723,3700	6851,0000	6705,2500	144.590	1.112.009,51
03/1/2019	6656,4900	-2,09%	6795,9800	6795,9800	6649,5400	197.961	1.838.692,42
02/1/2019	6798,7100	-1,16%	6880,8800	6880,8800	6714,5100	189.848	1.069.548,54
31/12/2018	6878,3600	1,07%	6832,4300	6878,3600	6738,6000	129.637	,00
28/12/2018	6805,8400	-1,65%	6869,1900	6993,1600	6772,5600	93.441	,00
27/12/2018	6919,6900	-0,87%	7054,2900	7054,2900	6823,9600	173.297	,00
21/12/2018	6980,4400	-3,39%	7212,4600	7212,4600	6979,9300	582.298	,00
20/12/2018	7225,1300	0,78%	7259,2800	7290,6100	7055,6600	247.562	,00
19/12/2018	7169,3800	-1,54%	7281,3900	7327,3500	7130,7200	213.964	,00
18/12/2018	7281,5900	1,25%	7338,5700	7338,5700	7143,4300	333.273	,00
17/12/2018	7191,7200	-2,54%	7437,1400	7443,8900	7191,7200	225.004	,00
14/12/2018	7379,4900	-0,02%	7348,3000	7401,7100	7291,9300	394.617	,00
13/12/2018	7381,2400	-0,01%	7456,3100	7456,3100	7310,2800	288.859	,00
12/12/2018	7382,2000	1,44%	7326,9000	7427,4700	7232,1600	328.546	,00
11/12/2018	7277,4900	-0,11%	7353,8900	7424,2700	7277,4900	237.914	,00
10/12/2018	7285,4800	-2,04%	7436,4800	7510,9900	7272,6400	151.827	,00
07/12/2018	7437,3300	0,48%	7416,6200	7527,4100	7416,6200	205.809	,00
06/12/2018	7401,6500	-1,08%	7325,9200	7465,9100	7311,2800	212.898	,00
05/12/2018	7482,3800	-0,44%	7510,8000	7510,8000	7396,3400	265.698	,00
04/12/2018	7515,2300	0,52%	7397,1200	7515,2300	7368,3200	385.280	,00
03/12/2018	7476,2700	3,52%	7257,8900	7476,4800	7200,9600	367.760	,00
30/11/2018	7221,7600	2,54%	6994,4200	7231,3600	6867,5900	705.244	,00
29/11/2018	7042,8400	2,01%	6928,5800	7042,8400	6824,4000	123.429	,00
28/11/2018	6903,8800	1,34%	6822,9300	6904,6600	6661,2800	143.224	,00
27/11/2018	6812,8000	0,10%	6808,3800	6863,6700	6611,3800	851.082	,00
26/11/2018	6806,0400	0,04%	6821,6800	6824,0900	6729,6000	111.156	,00
23/11/2018	6803,3900	0,81%	6748,4600	6828,0000	6748,4600	115.825	,00
22/11/2018	6748,9400	0,02%	6747,7300	6815,7900	6667,1200	139.961	,00
21/11/2018	6747,6900	1,87%	6621,6500	6863,8500	6615,0300	223.073	,00
20/11/2018	6623,7000	-6,68%	7107,3300	7129,7200	6623,7000	381.584	,00
19/11/2018	7098,1900	-0,76%	7150,1900	7185,4300	7017,4100	265.691	,00
16/11/2018	7152,5700	0,25%	7200,7800	7229,6000	7093,8400	254.380	,00
15/11/2018	7134,9000	0,73%	7124,2700	7184,9400	7069,7200	122.153	,00
14/11/2018	7083,0900	1,46%	6997,4500	7124,3800	6933,1600	201.006	,00
13/11/2018	6980,9800	0,52%	6994,4300	7066,4000	6912,9900	144.516	,00
12/11/2018	6945,0200	-0,75%	7006,0000	7015,3500	6879,4100	111.027	,00
09/11/2018	6997,7600	-1,29%	7052,9200	7077,6300	6982,0400	86.617	,00
08/11/2018	7089,2400	-1,75%	7238,4700	7267,4000	7038,8700	298.081	,00
07/11/2018	7215,6100	2,38%	7044,4300	7219,4800	7036,5900	216.048	,00
06/11/2018	7047,8200	1,38%	6963,1100	7094,3000	6887,6500	251.303	,00
05/11/2018	6951,6800	3,31%	6770,0100	6951,6800	6671,2700	248.804	,00
02/11/2018	6728,8400	-1,49%	6813,0700	6892,5900	6650,6600	347.915	,00
01/11/2018	6830,8100	-2,09%	6877,5800	6917,4900	6720,6400	325.371	,00
31/10/2018	6976,3900	-0,72%	6911,6000	6977,3500	6721,5700	576.218	,00
30/10/2018	7026,8900	-0,40%	7038,3000	7051,2300	6969,3500	186.210	,00
29/10/2018	7054,7700	0,09%	7056,5900	7135,3200	6990,7100	183.672	,00
26/10/2018	7048,1400	0,16%	7035,0100	7055,7400	6901,2200	315.790	,00
25/10/2018	7036,7000	-0,21%	6952,4700	7088,3600	6932,2100	256.075	,00
24/10/2018	7051,2900	2,52%	6969,6900	7059,6900	6892,2000	255.172	,00
23/10/2018	6878,2400	-0,21%	6884,6500	6921,1900	6829,6100	351.636	,00
22/10/2018	6892,8900	0,19%	6830,2200	6942,9800	6830,0900	402.876	,00
19/10/2018	6879,6300	-0,85%	6889,3700	6889,3700	6727,2000	288.948	,00
18/10/2018	6938,7800	0,60%	6929,8700	7017,6300	6822,2000	237.404	,00
17/10/2018	6897,1500	-1,72%	7011,8500	7057,4400	6857,0900	272.933	,00
16/10/2018	7017,8000	2,06%	6965,0200	7034,4900	6904,4800	377.486	,00
15/10/2018	6876,1300	1,98%	6775,6600	6982,1300	6767,4200	249.190	,00
12/10/2018	6742,8500	-0,03%	6720,4800	6853,1300	6692,3300	161.966	,00
11/10/2018	6745,1900	2,94%	6457,2800	6745,1900	6321,2100	322.645	,00
10/10/2018	6552,2900	5,08%	6243,8800	6553,2400	6088,8000	537.984	,00
09/10/2018	6235,6400	-4,35%	6535,8200	6545,4500	6162,4100	514.556	,00
08/10/2018	6519,3500	-1,32%	6598,4900	6618,6400	6494,1400	489.290	,00
05/10/2018	6606,7300	-4,06%	6894,4400	6957,9300	6606,7300	367.514	,00
04/10/2018	6885,9900	-0,56%	7048,3300	7117,3100	6847,5200	297.879	,00
03/10/2018	6924,8100	-3,53%	7204,4700	7212,1300	6917,9800	467.972	,00
02/10/2018	7178,3900	0,78%	7084,0700	7192,2900	7075,2500	251.583	,00
01/10/2018	7123,1300	-0,42%	7057,8200	7193,5700	7049,5900	500.699	,00
28/9/2018	7153,4700	-1,54%	7260,3200	7274,4800	7047,7900	412.820	,00
27/9/2018	7265,1900	1,28%	7172,4300	7281,8500	7158,8200	440.002	,00
26/9/2018	7173,3400	1,83%	7083,7400	7226,3400	6970,5300	271.418	,00
25/9/2018	7044,1800	1,95%	6925,4400	7051,1500	6857,9700	337.206	,00
24/9/2018	6909,7500	-2,35%	7059,2600	7077,8500	6851,9000	242.048	,00
21/9/2018	7075,7600	2,06%	6929,7500	7075,7600	6870,2400	434.239	,00
20/9/2018	6933,1300	-1,80%	7068,2700	7074,4100	6891,6300	257.356	,00
19/9/2018	7060,0400	-0,58%	7142,5900	7233,7000	7035,1300	253.364	,00
18/9/2018	7101,4200	0,99%	7069,5500	7117,9700	7009,4600	120.395	,00
17/9/2018	7031,9700	-0,75%	7153,6400	7153,6400	7002,6800	153.662	,00
14/9/2018	7085,0200	-1,33%	7196,0300	7241,9100	7070,0300	148.085	,00
13/9/2018	7180,8300	-0,54%	7224,5900	7272,5000	7099,1000	761.860	,00
12/9/2018	7219,5200	1,96%	7163,4000	7291,7600	7115,9900	249.634	,00
11/9/2018	7081,0500	-1,76%	7216,4000	7250,6400	7073,7900	323.334	,00
10/9/2018	7208,1700	0,18%	7195,9100	7376,9900	7195,9100	244.889	,00
07/9/2018	7195,5700	-0,24%	7204,3400	7341,9300	7169,0100	306.313	,00
06/9/2018	7212,7900	0,76%	7232,8400	7320,5700	7126,7800	289.880	,00
05/9/2018	7158,7300	-1,75%	7287,6200	7327,5900	7116,9700	330.745	,00
04/9/2018	7286,1500	0,08%	7313,0200	7313,0200	7161,5700	196.112	,00
03/9/2018	7280,0800	0,80%	7223,8500	7323,9600	7188,8700	165.815	,00
31/8/2018	7222,1600	-2,18%	7376,2300	7380,4500	7221,7900	391.193	,00
30/8/2018	7382,9900	0,74%	7324,0200	7445,7100	7278,2800	323.559	,00
29/8/2018	7328,4600	2,16%	7181,6700	7334,8400	7108,2200	366.524	,00
28/8/2018	7173,4400	-0,62%	7211,6600	7230,4400	7145,7900	262.816	,00
27/8/2018	7218,5200	2,36%	7056,8600	7243,5500	7056,8600	210.862	,00
24/8/2018	7052,2900	-1,48%	7199,0900	7199,0900	7046,0700	317.582	,00
23/8/2018	7157,9100	0,17%	7186,9800	7198,7100	7123,8600	452.567	,00
22/8/2018	7145,8100	-1,20%	7228,5500	7228,5500	7051,4400	645.366	,00
21/8/2018	7232,9200	-0,40%	7286,4200	7359,1000	7151,2100	295.154	,00
20/8/2018	7261,7100	-0,73%	7273,9500	7406,8800	7215,3100	151.755	,00
17/8/2018	7315,1200	1,31%	7228,5200	7420,3500	7228,5200	228.460	,00
16/8/2018	7220,8100	-1,59%	7354,2000	7449,6100	7220,8100	167.872	,00
14/8/2018	7337,7300	0,29%	7314,5200	7442,3400	7304,5700	154.519	,00
13/8/2018	7316,5400	-1,43%	7398,0200	7507,9400	7316,5400	153.926	,00
10/8/2018	7422,7200	-2,04%	7541,2700	7582,4400	7409,5900	118.104	,00
09/8/2018	7577,0900	-0,11%	7576,9900	7610,3400	7573,0800	80.697	,00
08/8/2018	7585,2200	-0,54%	7659,0100	7659,0100	7566,0100	101.796	,00
07/8/2018	7626,0700	-0,24%	7636,1600	7660,9000	7597,8900	212.410	,00
06/8/2018	7644,0600	-1,43%	7681,8400	7717,9700	7629,2500	132.817	,00
03/8/2018	7754,9300	1,40%	7655,2100	7754,9300	7655,2100	99.872	,00
02/8/2018	7647,8800	-0,73%	7627,4600	7676,8600	7589,5000	125.509	,00
01/8/2018	7704,2900	1,32%	7587,4000	7704,2900	7586,0400	86.392	,00
31/7/2018	7603,8700	-1,22%	7598,6300	7712,1500	7596,4400	137.448	,00
30/7/2018	7697,4400	0,92%	7627,3600	7697,4400	7562,0400	78.327	,00
27/7/2018	7627,1500	1,65%	7467,6100	7627,1500	7454,1100	78.240	,00
26/7/2018	7503,6200	0,10%	7545,2400	7564,2800	7448,7400	127.265	,00
25/7/2018	7495,8300	0,42%	7474,7400	7540,9400	7471,3900	40.998	,00
24/7/2018	7464,5000	-0,46%	7520,2200	7589,0100	7428,2100	46.621	,00
23/7/2018	7498,7600	-0,41%	7504,7000	7553,1800	7422,4100	125.395	,00
20/7/2018	7529,9900	-1,69%	7634,8600	7717,0100	7497,4400	201.855	,00
19/7/2018	7659,5000	-2,46%	7853,1000	7869,5300	7659,5000	118.047	,00
18/7/2018	7852,3700	1,09%	7710,3100	7857,2900	7710,3100	97.735	,00
17/7/2018	7767,8200	-0,82%	7748,8900	7817,2800	7720,1100	73.558	,00
16/7/2018	7832,4100	0,59%	7787,8200	7884,0400	7727,1000	61.835	,00
13/7/2018	7786,1300	1,95%	7730,3300	7848,4700	7645,8600	158.430	,00
12/7/2018	7637,1800	0,26%	7734,0000	7748,5900	7554,8500	153.126	,00
11/7/2018	7617,0800	0,43%	7600,6100	7752,0300	7541,9600	191.078	,00
10/7/2018	7584,1700	-0,78%	7578,0300	7792,7000	7566,4300	160.623	,00
09/7/2018	7643,7600	1,64%	7635,2900	7675,6100	7569,7800	294.673	,00
06/7/2018	7520,2700	-2,30%	7733,3100	7740,1500	7519,6500	123.294	,00
05/7/2018	7696,9600	0,65%	7704,7400	7714,7700	7566,1800	2.084.359	,00
04/7/2018	7647,0200	-1,29%	7771,2700	7771,2700	7596,9400	67.685	,00
03/7/2018	7746,6200	0,68%	7785,0500	7814,6700	7672,5600	570.125	,00
02/7/2018	7694,6800	-1,91%	7827,8200	7903,4200	7694,6800	150.671	,00
29/6/2018	7844,6700	2,69%	7639,8900	7844,6700	7599,9700	307.423	,00
28/6/2018	7639,5400	-1,51%	7687,5100	7735,9900	7628,5900	342.656	,00
27/6/2018	7757,0300	2,23%	7588,1600	7784,8000	7513,6500	309.568	,00
26/6/2018	7588,0300	1,49%	7476,6400	7642,5000	7476,6400	170.389	,00
25/6/2018	7476,5100	0,04%	7490,2400	7628,0400	7476,5100	121.967	,00
22/6/2018	7473,8100	-0,46%	7518,6600	7785,2200	7473,8100	419.828	,00
21/6/2018	7508,5400	0,76%	7550,3700	7631,7000	7393,4500	263.083	,00
20/6/2018	7452,2500	-1,28%	7566,0700	7689,4200	7452,2500	210.962	,00
19/6/2018	7548,5900	-1,49%	7588,9400	7704,9200	7524,4500	248.094	,00
18/6/2018	7662,8800	1,60%	7558,5000	7743,9300	7513,1300	139.179	,00
15/6/2018	7542,0700	-2,72%	7727,7500	7803,1200	7542,0700	402.136	,00
14/6/2018	7752,8500	-0,62%	7817,9200	7831,0100	7708,9000	143.933	,00
13/6/2018	7801,1300	-1,28%	7826,3800	7933,2700	7771,0300	167.810	,00
12/6/2018	7902,3400	-0,54%	7902,9900	7965,8700	7718,3500	219.829	,00
11/6/2018	7945,0300	-0,56%	7992,7600	8004,6100	7918,2300	545.409	,00
08/6/2018	7989,7000	-0,30%	7972,0400	8029,7000	7894,3700	262.310	,00
07/6/2018	8014,0000	1,10%	7926,7600	8023,3800	7926,7600	216.088	,00
06/6/2018	7926,6900	-1,20%	8022,9700	8022,9700	7898,6700	103.662	,00
05/6/2018	8022,8300	1,25%	7806,4100	8022,8300	7801,2500	230.711	,00
04/6/2018	7923,9100	1,06%	7857,3800	7951,8100	7782,8400	128.932	,00
01/6/2018	7840,5900	2,39%	7666,1800	7840,5900	7655,1700	255.982	,00
31/5/2018	7657,7900	0,19%	7685,0000	7870,5300	7657,7900	977.614	,00
30/5/2018	7643,0400	2,67%	7542,4500	7677,5300	7496,3700	322.602	,00
29/5/2018	7444,3100	-4,30%	7779,1500	7812,7200	7395,2800	525.416	,00
25/5/2018	7778,8700	0,11%	7853,9700	8002,4500	7718,4100	417.476	,00
24/5/2018	7770,0400	1,05%	7700,8700	7904,3200	7673,3500	143.899	,00
23/5/2018	7689,2300	-1,62%	7815,7300	7815,7300	7656,4400	164.143	,00
22/5/2018	7815,6600	2,71%	7617,3700	7837,1800	7607,1100	177.645	,00
21/5/2018	7609,6700	-1,46%	7738,8200	7758,5200	7587,0200	114.057	,00
18/5/2018	7722,0300	-1,45%	7802,0200	7903,1500	7708,2600	187.717	,00
17/5/2018	7835,5900	-1,56%	7935,8900	8042,9000	7835,5900	398.196	,00
16/5/2018	7960,0000	-2,77%	8189,4300	8197,3500	7862,2700	574.260	,00
15/5/2018	8186,6500	-0,92%	8187,2400	8257,1500	8042,5800	160.997	,00
14/5/2018	8262,7700	-0,67%	8323,5700	8323,5700	8154,6200	151.279	,00
11/5/2018	8318,4000	1,07%	8218,5700	8330,5200	8210,1800	215.034	,00
10/5/2018	8229,9700	-0,95%	8283,5700	8312,7400	8215,0900	198.161	,00
09/5/2018	8308,7500	0,60%	8253,4500	8375,4200	8247,5000	215.483	,00
08/5/2018	8259,2700	1,04%	8224,2200	8291,4400	8088,2600	275.842	,00
07/5/2018	8173,8700	0,72%	8039,8700	8274,8100	7961,0900	209.608	,00
04/5/2018	8115,4000	-0,58%	8272,0800	8275,5200	8029,0900	341.496	,00
03/5/2018	8162,9800	-1,45%	8283,4800	8285,0900	8162,9800	269.122	,00
02/5/2018	8283,3400	0,44%	8247,1300	8291,4800	8226,0100	208.610	,00
30/4/2018	8246,8900	-0,09%	8255,7200	8297,6800	8151,0300	372.369	,00
27/4/2018	8254,4600	0,65%	8167,9000	8254,4600	8144,8800	229.528	,00
26/4/2018	8201,4700	0,91%	8119,3100	8253,1600	8119,3100	164.654	,00
25/4/2018	8127,3500	-2,60%	8260,5500	8273,7400	8127,3500	473.135	,00
24/4/2018	8344,4800	2,37%	8152,3100	8344,5600	8082,4200	462.318	,00
23/4/2018	8151,4700	-1,93%	8313,9100	8339,2700	8151,4000	83.381	,00
20/4/2018	8312,1900	-0,02%	8305,3400	8320,7600	8151,6000	171.432	,00
19/4/2018	8313,9500	1,45%	8273,2400	8313,9500	8144,0000	301.768	,00
18/4/2018	8195,0000	0,14%	8335,2700	8335,2700	8146,5800	171.359	,00
17/4/2018	8183,4400	0,31%	8141,7600	8271,6700	8141,6400	221.899	,00
16/4/2018	8158,5500	0,37%	8122,6100	8258,1200	8117,7900	215.711	,00
13/4/2018	8128,4300	-1,95%	8332,7600	8341,4900	8125,5200	264.953	,00
12/4/2018	8290,2400	2,13%	8193,1400	8330,7000	8126,0000	246.468	,00
11/4/2018	8117,2500	0,12%	8051,6900	8117,2500	7985,4900	192.198	,00
10/4/2018	8107,5200	0,69%	8106,1600	8109,2200	7969,7200	245.130	,00
05/4/2018	8051,5800	1,57%	7938,7400	8051,5800	7902,4700	142.111	,00
04/4/2018	7927,1000	0,10%	7918,7100	8005,4800	7834,3700	122.125	,00
03/4/2018	7919,0700	-0,13%	7929,6400	7982,6300	7811,2100	117.588	,00
29/3/2018	7929,7100	-2,44%	8185,7700	8200,4400	7929,7100	198.224	,00
28/3/2018	8127,6900	-1,17%	8182,4100	8218,1300	8123,3700	257.246	,00
27/3/2018	8223,8900	1,57%	8124,7200	8223,8900	8069,6700	206.687	,00
26/3/2018	8096,9600	-1,13%	8169,7400	8196,5300	8096,9600	93.948	,00
23/3/2018	8189,8900	-1,79%	8325,3000	8376,2200	8170,1800	191.580	,00
22/3/2018	8338,9200	-0,22%	8351,2300	8432,5000	8215,3700	191.903	,00
21/3/2018	8356,9900	0,03%	8462,4300	8470,2400	8334,4400	195.058	,00
20/3/2018	8354,5800	-1,33%	8375,5700	8535,6600	8337,9800	176.100	,00
19/3/2018	8466,8300	0,88%	8517,4700	8517,4700	8332,5700	63.649	,00
16/3/2018	8393,0300	-0,03%	8390,1000	8487,4000	8298,8400	551.832	,00
15/3/2018	8395,8500	-0,56%	8485,1600	8485,1600	8313,9200	413.186	,00
14/3/2018	8443,2000	0,49%	8487,4900	8499,0100	8224,7400	232.364	,00
13/3/2018	8402,3300	-2,43%	8645,0500	8645,0500	8399,2900	198.671	,00
12/3/2018	8611,4500	1,36%	8512,5800	8647,8000	8455,5000	277.371	,00
09/3/2018	8495,9900	1,39%	8383,2100	8516,3100	8358,3200	224.565	,00
08/3/2018	8379,6400	3,74%	8135,7500	8379,6400	8091,0800	198.257	,00
07/3/2018	8077,6800	1,72%	7946,1900	8096,8400	7912,5700	251.060	,00
06/3/2018	7941,4800	1,23%	7928,0300	8140,9400	7928,0300	210.659	,00
05/3/2018	7845,0700	-2,76%	8109,1900	8221,5600	7845,0700	385.970	,00
02/3/2018	8067,7100	-1,65%	8200,5700	8264,6300	8055,2100	306.934	,00
01/3/2018	8203,4500	0,43%	8135,1100	8350,2500	8135,1100	302.256	,00
28/2/2018	8168,3000	-0,71%	8210,3300	8241,9400	8128,0200	538.798	,00
27/2/2018	8226,9200	-0,71%	8356,5800	8373,5500	8160,3500	211.602	,00
26/2/2018	8285,5300	-1,65%	8387,4100	8404,8600	8285,3900	166.654	,00
23/2/2018	8424,8600	0,15%	8536,4700	8537,4400	8302,2600	229.007	,00
22/2/2018	8412,0300	0,21%	8397,0200	8525,3000	8257,9100	250.839	,00
21/2/2018	8394,1500	-0,25%	8414,7300	8414,7300	8289,6200	141.291	,00
20/2/2018	8415,2100	-1,51%	8545,7800	8545,7800	8267,1800	967.042	,00
16/2/2018	8543,9900	2,18%	8339,3700	8610,4300	8339,3700	320.534	,00
15/2/2018	8361,3800	0,81%	8295,8100	8457,2500	8295,8100	111.755	,00
14/2/2018	8294,1100	1,92%	8141,0800	8315,3400	8139,6400	107.050	,00
13/2/2018	8137,7900	-0,38%	8174,2400	8324,3800	7950,7900	139.728	,00
12/2/2018	8168,7100	-0,42%	8317,5700	8408,1100	8168,7100	219.450	,00
09/2/2018	8202,9100	0,32%	8154,8100	8279,3600	8090,4600	205.421	,00
08/2/2018	8176,8200	-0,80%	8231,2600	8297,6000	8176,8200	183.490	,00
07/2/2018	8242,7800	-0,26%	8322,2900	8326,3800	8225,0000	250.312	,00
06/2/2018	8264,2100	-3,21%	8367,3900	8407,4400	8103,0700	471.072	,00
05/2/2018	8538,4900	-1,49%	8601,2600	8655,6600	8515,1400	207.581	,00
02/2/2018	8667,6300	-1,25%	8760,1600	8760,1600	8629,9700	208.186	,00
01/2/2018	8777,1800	2,06%	8616,6700	8793,7600	8616,6700	450.568	,00
31/1/2018	8599,6500	-0,04%	8601,4900	8677,5900	8483,0800	4.332.041	,00
30/1/2018	8603,1800	-2,42%	8824,8900	8824,8900	8512,5900	440.483	,00
29/1/2018	8816,5900	2,00%	8544,2600	8843,9500	8544,2600	431.982	,00
26/1/2018	8643,8900	1,32%	8564,1500	8645,5600	8477,7300	478.552	,00
25/1/2018	8530,9400	-0,55%	8488,6800	8574,8600	8461,3100	288.694	,00
24/1/2018	8578,4700	1,71%	8451,0000	8578,4700	8365,6800	602.871	,00
23/1/2018	8434,4000	0,90%	8355,3800	8434,7400	8288,0300	539.699	,00
22/1/2018	8358,7700	2,63%	8219,2500	8370,6800	8160,8000	485.768	,00
19/1/2018	8144,5300	-1,90%	8307,9500	8307,9500	8144,5300	415.796	,00
18/1/2018	8302,1900	-1,78%	8436,0400	8436,0400	8278,8700	234.607	,00
17/1/2018	8452,6500	-1,44%	8559,6800	8559,6800	8341,3300	391.092	,00
16/1/2018	8576,2800	3,25%	8372,5500	8576,2800	8364,2500	1.950.993	,00
15/1/2018	8306,1400	0,03%	8270,5400	8308,8900	8241,5400	90.329	,00
12/1/2018	8303,7500	0,25%	8291,4800	8316,2600	8133,4000	263.338	,00
11/1/2018	8283,1800	0,12%	8273,2700	8289,8900	8184,4200	262.909	,00
10/1/2018	8273,1100	-0,20%	8286,0700	8286,0700	8197,6200	241.681	,00
09/1/2018	8289,4600	0,46%	8159,9000	8289,4600	8159,9000	220.175	,00
08/1/2018	8251,2200	2,00%	8106,0800	8251,2200	8065,0500	150.022	,00
05/1/2018	8089,6400	0,16%	8099,8700	8116,9600	8005,6900	425.355	,00
04/1/2018	8076,3200	0,63%	8000,9300	8076,3200	7993,7800	161.522	,00
03/1/2018	8025,8300	0,24%	8017,4700	8048,1500	7883,8400	150.364	,00
02/1/2018	8006,9700	0,08%	8017,0600	8050,4500	7958,9500	111.672	,00
29/12/2017	8000,4600	-0,21%	8015,1700	8054,4700	7959,7200	146.512	,00
28/12/2017	8017,4000	-0,02%	8027,1900	8027,1900	7862,5400	204.092	,00
27/12/2017	8019,0700	-0,42%	8046,7000	8075,3000	7966,6600	299.177	,00
22/12/2017	8053,2100	3,91%	7750,9500	8053,2100	7750,9500	466.230	,00
21/12/2017	7750,4700	0,67%	7735,1700	7790,5500	7687,4700	142.345	,00
20/12/2017	7698,7400	-0,97%	7732,9200	7815,9500	7698,7400	380.709	,00
19/12/2017	7774,4300	-0,28%	7804,4200	7804,4200	7713,0900	388.755	,00
18/12/2017	7796,1100	1,01%	7718,2300	7806,7200	7651,8100	388.278	,00
15/12/2017	7718,1600	-0,50%	7757,0100	7906,6900	7625,1900	807.683	,00
14/12/2017	7757,0100	3,17%	7477,2200	7822,1000	7476,5000	619.661	,00
13/12/2017	7518,7900	2,23%	7354,8400	7518,7900	7349,4100	295.984	,00
12/12/2017	7354,8400	0,23%	7366,5100	7402,4900	7290,3300	162.764	,00
08/12/2017	7337,9300	1,52%	7238,7900	7338,1100	7236,4800	163.787	,00
07/12/2017	7227,8900	-1,20%	7365,5900	7397,3300	7208,5400	202.124	,00
06/12/2017	7315,7000	-0,94%	7400,5200	7400,5200	7305,0700	203.566	,00
05/12/2017	7384,9400	-0,95%	7388,7800	7469,1300	7384,9400	348.873	,00
04/12/2017	7455,6500	1,49%	7416,8900	7500,0600	7317,5900	274.087	,00
01/12/2017	7346,2200	4,20%	7133,5000	7403,0500	7091,9200	283.882	,00
30/11/2017	7050,3500	0,00%	7106,0100	7172,9700	6992,7400	1.329.731	,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.%