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
22/9/2016	5915,8300	1,11%	5853,4700	5918,9000	5843,5500	148.760	1.466.141,44
21/9/2016	5850,6400	0,84%	5812,6100	5859,2200	5753,3700	473.320	5.194.882,62
20/9/2016	5801,8200	0,89%	5779,6700	5801,8200	5719,7000	103.320	758.849,66
19/9/2016	5750,9000	-2,02%	5853,1800	5853,1800	5694,6200	152.615	893.318,11
16/9/2016	5869,1700	4,40%	5640,6100	5869,1700	5599,5100	746.852	7.281.508,94
15/9/2016	5621,6000	-2,98%	5740,6500	5803,3400	5621,2700	155.802	1.435.945,87
14/9/2016	5794,0900	0,18%	5721,8100	5861,9200	5719,1500	124.672	943.330,02
13/9/2016	5783,4600	0,16%	5782,4500	5783,4600	5682,9800	151.226	702.300,51
12/9/2016	5774,2300	-1,75%	5794,4600	5936,8400	5774,2300	88.089	880.443,71
09/9/2016	5876,8000	0,71%	5794,1900	5897,6900	5794,1900	84.998	868.363,30
08/9/2016	5835,2900	-1,06%	5807,3400	5909,5400	5783,6500	132.319	1.359.334,99
07/9/2016	5898,1000	1,18%	5842,9800	5898,1000	5768,2600	98.145	970.887,96
06/9/2016	5829,5100	1,23%	5708,8500	5829,5100	5702,9600	141.543	1.232.588,65
05/9/2016	5758,6900	0,26%	5793,0600	5796,4700	5725,8500	8.817	86.479,57
02/9/2016	5743,7400	0,52%	5719,0100	5776,8200	5672,3500	54.464	543.001,72
01/9/2016	5714,0200	-1,01%	5770,2700	5770,2700	5660,1500	114.383	1.166.015,22
31/8/2016	5772,1800	-0,68%	5814,4500	5819,1600	5735,2800	191.679	1.741.677,52
30/8/2016	5811,6200	2,48%	5687,5200	5811,6200	5615,6500	126.884	804.709,56
29/8/2016	5671,0800	0,11%	5665,7200	5672,0100	5618,1500	53.758	545.026,36
26/8/2016	5665,0400	1,27%	5616,8000	5693,6000	5616,8000	82.108	475.463,92
25/8/2016	5594,0900	-2,29%	5734,4700	5739,5400	5584,2000	153.219	1.595.497,96
24/8/2016	5725,4600	0,28%	5665,5000	5766,8800	5665,5000	92.992	950.111,45
23/8/2016	5709,4400	-1,50%	5792,5400	5803,8500	5709,4400	65.869	609.563,10
22/8/2016	5796,6300	2,38%	5723,7400	5913,1600	5660,7100	235.694	2.524.173,17
19/8/2016	5662,0800	-1,26%	5730,8700	5772,7200	5662,0800	143.486	1.508.093,04
18/8/2016	5734,1400	-1,23%	5810,1400	5810,1400	5731,3000	109.754	1.102.423,64
17/8/2016	5805,5900	0,51%	5833,7300	5841,5900	5766,5900	80.915	699.669,29
16/8/2016	5776,1900	-0,77%	5800,2500	5837,6300	5729,0600	227.746	2.439.132,13
12/8/2016	5820,8000	3,00%	5680,8100	5912,9900	5631,4900	199.787	2.003.047,51
11/8/2016	5651,1100	0,40%	5629,6100	5659,1900	5623,1800	142.496	1.352.806,03
10/8/2016	5628,4700	1,97%	5573,3200	5685,2600	5568,7500	543.994	5.656.111,91
09/8/2016	5519,8800	-0,28%	5600,7800	5600,7800	5496,9300	92.358	904.277,14
08/8/2016	5535,5400	0,00%	5566,5600	5570,9200	5494,0500	83.504	844.966,14
05/8/2016	5535,6500	-0,33%	5533,3100	5564,1400	5459,5900	175.699	1.703.920,42
04/8/2016	5553,8600	0,76%	5528,1500	5553,8600	5478,8400	169.089	1.476.107,15
03/8/2016	5511,7100	-1,72%	5554,9700	5596,0700	5511,7100	102.739	989.792,16
02/8/2016	5608,4000	0,56%	5567,4000	5614,8800	5505,7500	101.259	1.021.178,24
01/8/2016	5577,3900	0,65%	5582,4400	5625,3300	5536,3100	93.055	956.583,69
29/7/2016	5541,3400	-2,29%	5627,7200	5627,7200	5522,5200	185.311	1.861.922,52
28/7/2016	5671,5000	0,47%	5657,3400	5678,6200	5622,1400	290.443	2.720.211,83
27/7/2016	5645,0100	0,25%	5606,5200	5651,4500	5606,5200	194.520	1.864.526,10
26/7/2016	5631,1800	-0,03%	5607,6700	5633,3300	5599,4500	97.245	920.278,00
25/7/2016	5632,6499	-0,32%	5645,2900	5650,9702	5587,5498	109.655	1.090.982,60
22/7/2016	5650,9702	0,13%	5631,4302	5661,3398	5564,4600	123.183	1.177.326,65
21/7/2016	5643,7598	-0,29%	5665,1602	5691,5898	5594,6099	44.860	429.062,59
20/7/2016	5660,3901	0,37%	5660,3301	5675,5200	5620,6602	267.609	2.164.333,42
19/7/2016	5639,7700	0,02%	5630,3200	5648,9600	5586,5400	165.499	1.646.799,36
18/7/2016	5638,5400	0,00%	5642,6900	5696,1200	5554,3100	85.670	605.510,20
15/7/2016	5638,5800	-0,04%	5647,0800	5647,0800	5571,2900	302.148	2.979.204,45
14/7/2016	5640,8300	-0,28%	5632,2300	5691,9100	5618,8700	349.462	3.409.933,25
13/7/2016	5656,4600	0,86%	5524,9700	5668,4100	5524,9700	465.534	4.336.239,21
12/7/2016	5608,3700	-1,02%	5670,9100	5670,9100	5567,8300	149.962	1.485.158,40
11/7/2016	5665,9200	2,13%	5548,2100	5665,9200	5495,1600	112.235	1.072.283,34
08/7/2016	5547,6400	-1,52%	5645,8100	5712,2200	5533,7900	97.471	715.465,98
07/7/2016	5633,4800	-2,04%	5775,6000	5839,1900	5524,8300	269.962	2.447.383,09
06/7/2016	5750,9400	-1,04%	5782,4700	5845,6900	5734,4300	92.808	768.228,07
05/7/2016	5811,2400	-1,03%	5869,5000	5941,0700	5784,7800	84.155	646.631,59
04/7/2016	5871,6100	-1,98%	6008,3400	6008,3400	5776,7300	133.682	620.806,12
01/7/2016	5990,0300	-0,74%	5919,6400	6032,3400	5906,4100	328.088	3.683.288,94
30/6/2016	6034,7200	4,25%	5844,6100	6077,1700	5758,5000	196.031	1.932.712,50
29/6/2016	5788,9100	3,83%	5505,2600	5788,9100	5505,2600	180.041	1.540.768,56
28/6/2016	5575,1300	0,45%	5551,5600	5603,7900	5497,5500	265.514	2.294.964,33
27/6/2016	5549,9000	-0,91%	5584,4700	5714,3600	5480,4000	105.053	1.066.906,03
24/6/2016	5601,1200	-8,26%	6087,5800	6100,0700	5243,6000	297.443	2.631.261,60
23/6/2016	6105,7500	-0,13%	6114,0900	6219,3700	5934,5100	190.983	1.348.596,23
22/6/2016	6113,6800	3,39%	5915,2800	6113,6800	5907,1500	529.721	4.253.247,35
21/6/2016	5913,0100	6,36%	5686,5900	5953,2500	5686,5900	304.418	2.489.096,18
17/6/2016	5559,1700	1,40%	5490,6200	5595,5100	5429,7400	302.863	2.803.848,14
16/6/2016	5482,4000	0,78%	5440,2800	5482,4000	5258,9500	338.017	2.602.728,87
15/6/2016	5439,9400	-3,17%	5572,9900	5663,5500	5377,5800	168.375	1.422.493,33
14/6/2016	5618,2000	-3,03%	5791,7000	5791,7700	5588,2900	160.106	1.208.017,54
13/6/2016	5793,7500	-1,50%	5885,3900	5930,3900	5663,9900	153.557	1.200.493,45
10/6/2016	5881,8500	-2,58%	6029,2100	6032,2600	5809,5700	196.410	1.184.618,20
09/6/2016	6037,4300	-2,69%	6223,5300	6258,3000	6037,4300	93.217	735.202,01
08/6/2016	6204,5400	0,26%	6167,4000	6228,6900	6167,4000	212.277	2.145.573,32
07/6/2016	6188,4400	1,03%	6126,7600	6205,0500	6118,2500	97.598	967.490,89
06/6/2016	6125,0600	-2,24%	6183,0300	6301,6600	6111,1400	114.594	719.249,34
03/6/2016	6265,2400	0,85%	6210,1500	6289,2800	6171,3500	240.260	2.458.583,11
02/6/2016	6212,2000	-1,56%	6195,5700	6270,2400	6191,2400	231.107	1.876.212,70
01/6/2016	6310,6600	-0,20%	6181,2000	6321,2200	6181,2000	110.949	587.110,87
31/5/2016	6323,2000	2,71%	6155,1000	6333,2000	6060,5600	575.003	6.047.685,06
30/5/2016	6156,1800	1,50%	6075,2700	6215,7200	6044,9100	99.096	784.560,74
27/5/2016	6065,4700	0,92%	6011,7400	6079,3900	5998,4900	230.111	1.682.795,33
26/5/2016	6009,9200	3,08%	5845,5300	6117,5500	5845,5300	117.084	1.325.950,25
25/5/2016	5830,1600	-3,06%	6018,1900	6117,6000	5793,8900	181.972	1.795.026,06
24/5/2016	6014,3500	0,09%	5972,8100	6098,8700	5963,1600	152.175	1.517.809,59
23/5/2016	6008,9100	-2,63%	6168,9500	6224,5700	6008,9100	113.897	1.069.507,44
20/5/2016	6171,1100	0,09%	6012,1100	6208,3200	6012,1100	242.406	2.453.195,51
19/5/2016	6165,5500	-2,27%	6299,9300	6301,7600	6103,5600	239.187	2.512.588,41
18/5/2016	6308,9600	1,01%	6250,8200	6308,9600	6153,3800	135.174	1.540.816,10
17/5/2016	6246,1800	3,35%	6093,3900	6273,5600	6030,2100	177.431	1.897.667,07
16/5/2016	6043,7500	2,64%	5891,3200	6090,0300	5879,1200	122.700	1.124.095,99
13/5/2016	5888,3300	-0,79%	6011,1400	6020,2800	5819,6600	197.811	1.455.512,35
12/5/2016	5935,2800	2,54%	5756,8200	5994,7700	5756,8200	212.804	1.689.376,52
11/5/2016	5788,4102	-1,70%	5928,8701	5984,9702	5788,4102	384.537	2.276.176,34
10/5/2016	5888,2500	1,44%	5804,8999	5921,8999	5804,8999	584.084	3.871.498,75
09/5/2016	5804,4502	-1,53%	5827,1699	5938,8599	5729,6001	125.085	705.981,69
06/5/2016	5894,8700	1,38%	5813,9000	5921,3800	5806,3200	232.271	1.220.835,65
05/5/2016	5814,6500	-1,20%	5862,7800	5927,6900	5814,6500	260.618	2.713.667,92
04/5/2016	5885,3500	0,28%	5860,0400	5896,7800	5769,9000	288.991	2.922.587,53
28/4/2016	5869,1800	1,60%	5780,3400	5895,4800	5780,3400	206.179	2.231.439,10
27/4/2016	5776,6900	-1,03%	5748,8600	5804,7700	5653,7500	91.159	830.200,92
26/4/2016	5836,5500	-1,06%	5890,2300	5910,2900	5836,5500	161.735	1.342.953,80
25/4/2016	5899,3700	-0,20%	5913,6300	5918,1500	5780,5900	52.958	352.673,90
22/4/2016	5911,3900	0,55%	5901,7100	5920,4900	5764,3600	367.898	3.338.373,39
21/4/2016	5879,1500	0,37%	5848,3000	5904,0300	5827,3100	294.423	3.180.887,62
20/4/2016	5857,4400	0,38%	5853,2100	5862,5700	5775,7900	413.755	3.274.319,07
19/4/2016	5835,1600	0,08%	5830,3000	5854,2600	5811,9900	346.318	2.430.306,81
18/4/2016	5830,4500	1,38%	5854,7300	5854,7300	5791,5500	82.047	726.620,45
15/4/2016	5750,9400	-0,56%	5797,9800	5838,7200	5701,0700	178.622	1.782.312,92
14/4/2016	5783,3600	0,41%	5762,0700	5790,8800	5651,7100	179.527	1.479.244,59
13/4/2016	5759,8300	-1,28%	5839,2100	5839,2100	5667,6000	58.771	603.015,59
12/4/2016	5834,6899	0,00%	5708,1001	5861,2100	5708,1001	94.529	878.833,32
11/4/2016	5834,4600	0,20%	5821,4100	5861,6600	5663,4600	341.175	3.815.535,80
08/4/2016	5822,7500	-0,28%	5844,5000	5844,5000	5779,4500	170.571	1.800.079,80
07/4/2016	5838,9400	1,91%	5707,0200	5856,7000	5702,6900	286.814	2.827.694,22
06/4/2016	5729,5900	-1,39%	5810,6600	5810,6600	5659,0100	108.424	1.071.025,20
05/4/2016	5810,3600	-0,12%	5817,3600	5858,9200	5786,5900	480.180	4.166.806,18
04/4/2016	5817,4400	-1,80%	5952,3800	5952,3800	5740,2700	76.503	774.923,66
01/4/2016	5924,3300	-1,58%	5866,1200	5947,3500	5759,2200	173.892	1.919.283,16
31/3/2016	6019,5500	0,04%	5963,0700	6026,7800	5787,3700	644.839	7.560.723,94
30/3/2016	6017,2300	0,00%	6009,7700	6022,3100	5973,4500	261.702	2.654.495,49
29/3/2016	6017,0800	0,01%	5998,1800	6017,0800	5924,5700	153.210	1.669.853,98
24/3/2016	6016,2300	4,58%	5783,0400	6053,1100	5769,5000	236.000	2.601.805,08
23/3/2016	5752,9400	1,92%	5716,6500	5779,8300	5656,4200	243.120	2.515.802,98
22/3/2016	5644,4500	4,79%	5409,0700	5705,3500	5361,0800	210.597	2.257.717,80
21/3/2016	5386,5100	-4,86%	5653,6600	5683,7800	5371,5800	452.248	4.681.899,11
18/3/2016	5661,8300	-2,19%	5739,0300	5843,7600	5661,8300	1.979.824	20.217.952,31
17/3/2016	5788,6700	-0,29%	5795,5400	5805,9400	5661,9300	165.956	1.577.351,45
16/3/2016	5805,7900	1,04%	5749,8901	5817,2598	5718,5400	385.661	4.090.404,22
15/3/2016	5746,2400	1,89%	5637,8800	5817,6300	5637,8800	461.549	4.990.590,56
11/3/2016	5639,3800	0,64%	5601,7800	5643,8100	5598,6500	117.667	1.104.633,04
10/3/2016	5603,7200	-0,36%	5631,0800	5663,2500	5557,1100	133.769	1.199.799,73
09/3/2016	5623,8300	0,30%	5625,1800	5664,9600	5569,7400	510.789	5.465.351,10
08/3/2016	5607,1200	0,67%	5592,1900	5629,3800	5587,4300	281.801	2.108.854,27
07/3/2016	5569,6300	-1,85%	5667,4000	5689,1000	5503,8100	327.583	3.495.185,35
04/3/2016	5674,5800	-2,63%	5835,0200	5835,0200	5582,5300	214.976	2.012.993,35
03/3/2016	5827,7000	0,23%	5819,9300	5889,9200	5735,0300	614.076	5.750.559,24
02/3/2016	5814,4500	0,88%	5754,5800	5913,4000	5754,5800	988.189	10.034.441,55
01/3/2016	5763,6100	2,80%	5608,1800	5763,6100	5481,8200	1.572.468	15.062.561,69
29/2/2016	5606,4600	2,18%	5464,5400	5606,4600	5464,5400	499.270	4.729.500,48
26/2/2016	5487,1000	7,42%	5153,4000	5558,4800	5130,1200	595.975	6.309.532,76
25/2/2016	5108,2800	0,18%	5104,5300	5291,3400	5089,3400	668.399	6.724.284,80
24/2/2016	5099,0400	-1,30%	5184,2300	5238,9400	5084,0800	285.501	2.581.352,10
23/2/2016	5166,1800	3,01%	5075,4800	5196,3500	5020,8200	344.551	3.101.272,02
22/2/2016	5015,0500	-2,23%	5151,9800	5157,4700	4995,7400	72.636	472.975,02
19/2/2016	5129,4199	0,73%	5096,9800	5190,2402	5073,6899	528.150	4.831.731,70
18/2/2016	5092,4700	-0,12%	5115,1300	5148,9700	4993,1900	101.627	949.223,34
17/2/2016	5098,3700	5,07%	4859,8900	5098,3700	4835,4300	253.355	1.912.351,51
16/2/2016	4852,5800	3,01%	4717,9300	4860,5600	4702,7800	294.017	2.070.913,61
15/2/2016	4710,6200	2,65%	4592,7500	4790,8800	4592,7500	224.072	1.584.284,29
12/2/2016	4588,9400	2,01%	4661,2600	4686,6900	4564,3700	147.052	976.590,49
11/2/2016	4498,3200	-1,61%	4477,1700	4657,1600	4433,3200	198.937	992.345,83
10/2/2016	4571,9400	-0,44%	4591,0400	4672,4400	4571,9400	464.250	3.696.377,40
09/2/2016	4592,1600	-4,04%	4790,1600	4899,4900	4570,9500	422.181	3.452.215,11
08/2/2016	4785,6400	-6,80%	5138,5500	5138,5500	4746,9500	440.393	3.787.332,67
05/2/2016	5134,8100	4,08%	4929,2200	5134,8100	4918,0500	189.487	1.723.565,90
04/2/2016	4933,7400	-0,18%	4933,8500	5017,6500	4915,1200	214.788	1.730.474,32
03/2/2016	4942,8800	-1,10%	4988,8200	5031,3600	4942,8800	841.437	7.382.676,45
02/2/2016	4997,8400	0,08%	4976,0300	5069,4600	4963,8600	1.484.413	13.449.213,39
01/2/2016	4994,0800	-0,30%	5036,3800	5036,3800	4976,4000	130.776	676.014,40
29/1/2016	5009,3100	0,19%	5018,0000	5032,6300	4973,6600	290.887	2.597.321,92
28/1/2016	4999,9500	-0,59%	5061,4600	5061,4600	4956,7700	293.677	2.727.942,81
27/1/2016	5029,8700	1,11%	4988,1200	5047,3200	4984,9900	398.809	3.219.997,95
26/1/2016	4974,5800	-0,24%	4934,1600	5023,4800	4934,1600	513.796	4.739.335,85
25/1/2016	4986,7100	-0,40%	4947,9800	5032,9800	4906,6100	206.323	1.911.821,53
22/1/2016	5006,6500	1,54%	4980,4300	5080,4200	4961,2600	199.032	1.648.792,81
21/1/2016	4930,7900	-1,74%	5041,7900	5116,2400	4923,8900	206.151	1.654.457,80
20/1/2016	5018,0200	-2,64%	5157,6600	5157,6600	4992,0900	1.034.486	9.138.661,99
19/1/2016	5154,0098	2,82%	5013,8301	5241,1099	5013,8301	208.025	1.735.630,36
18/1/2016	5012,8600	1,21%	4907,6500	5012,8600	4750,5800	470.002	4.245.853,10
15/1/2016	4952,7800	-0,12%	4967,8100	4994,8900	4901,6700	203.103	1.870.623,19
14/1/2016	4958,7900	-0,45%	4984,9400	4998,4700	4876,7700	1.171.138	11.125.816,87
13/1/2016	4981,2800	1,16%	4928,5800	5058,2400	4887,5200	260.903	2.445.245,16
12/1/2016	4924,0700	4,76%	4754,2700	4926,1000	4731,7100	767.516	6.222.489,59
11/1/2016	4700,1200	-2,93%	4751,6900	4825,5400	4699,2300	212.009	1.126.718,49
08/1/2016	4841,9500	0,08%	4860,5300	4874,0700	4815,0800	314.199	2.387.222,69
07/1/2016	4837,9700	-3,45%	4970,3600	4970,3600	4837,9700	462.766	3.783.726,03
05/1/2016	5010,8599	-0,21%	5066,4902	5069,7798	4913,8901	251.873	2.306.805,08
04/1/2016	5021,3600	-0,83%	4976,7400	5021,3600	4946,4900	91.166	608.940,65
31/12/2015	5063,3300	5,06%	4822,9800	5063,3300	4822,9800	172.719	1.413.899,04
30/12/2015	4819,4000	-4,12%	4936,4300	5026,6800	4819,4000	266.542	1.766.408,05
29/12/2015	5026,6800	3,23%	4874,2700	5026,6800	4846,2500	73.588	560.053,07
28/12/2015	4869,1900	2,96%	4734,5100	4869,1900	4710,0900	116.257	867.449,73
23/12/2015	4729,0300	-2,07%	4765,7400	4836,8600	4659,9200	525.829	3.929.195,89
22/12/2015	4828,9200	0,43%	4813,5600	4901,9900	4753,4600	520.194	3.176.115,37
21/12/2015	4808,0800	-0,14%	4855,3700	4990,3500	4808,0800	361.871	2.530.257,26
18/12/2015	4814,7600	0,81%	4772,1200	4855,1700	4721,4000	354.892	3.158.692,02
17/12/2015	4776,0800	5,56%	4497,5100	4897,4300	4497,5100	357.412	2.553.479,52
16/12/2015	4524,5900	2,85%	4403,7300	4650,5300	4398,3600	609.878	4.480.919,48
15/12/2015	4399,2202	-2,08%	4501,7300	4520,7998	4384,4399	291.287	2.196.722,77
14/12/2015	4492,7100	-2,62%	4591,1800	4643,6600	4453,9000	270.090	2.273.980,95
11/12/2015	4613,7400	-1,85%	4704,5100	4704,5100	4597,0200	409.704	3.073.239,89
10/12/2015	4700,8500	6,52%	4412,7300	4700,8500	4412,7300	562.459	4.041.713,56
09/12/2015	4413,1000	-2,35%	4428,9900	4638,7400	4343,2400	443.887	3.320.471,58
08/12/2015	4519,2400	-3,39%	4682,5500	4790,8500	4427,7900	580.080	4.892.558,64
07/12/2015	4678,0300	-0,20%	4627,9800	4767,9900	4627,9800	139.788	1.037.538,44
04/12/2015	4687,3300	-4,14%	4894,2700	4943,8700	4657,0700	297.367	2.474.183,93
03/12/2015	4889,7600	-1,09%	4961,9000	4961,9000	4889,6900	140.577	1.086.164,95
02/12/2015	4943,8501	-2,08%	5034,1899	5072,4600	4834,5400	298.668	2.764.795,44
01/12/2015	5048,8100	1,33%	4977,7800	5048,8100	4974,4800	83.029	636.080,51
30/11/2015	4982,5700	-1,25%	4959,9600	5096,0100	4942,7600	491.958	4.146.383,87
27/11/2015	5045,7000	0,61%	5026,3100	5116,4600	5003,2900	390.720	2.098.143,01
26/11/2015	5015,1800	0,51%	4995,2900	5063,9500	4971,6700	385.387	2.650.252,64
25/11/2015	4989,6000	1,67%	4912,2400	4995,0500	4884,7700	214.735	1.752.626,62
24/11/2015	4907,6700	0,70%	4833,8800	4926,9700	4833,8800	246.533	1.963.546,09
23/11/2015	4873,6400	-0,70%	4875,8500	4885,0000	4821,7200	191.887	1.480.158,13
20/11/2015	4907,9000	1,23%	4834,3300	4930,7900	4815,4000	305.275	2.142.263,51
19/11/2015	4848,0600	0,79%	4844,0600	4855,4800	4799,1400	259.174	2.075.732,68
18/11/2015	4810,2700	0,75%	4811,3000	4822,4300	4751,0400	332.425	1.938.355,78
17/11/2015	4774,6700	1,36%	4739,2600	4815,1300	4716,1100	367.020	1.714.957,79
16/11/2015	4710,4500	0,16%	4675,3800	4733,0800	4675,3800	177.614	1.391.647,54
13/11/2015	4702,8500	0,39%	4666,1700	4724,2500	4662,3700	345.556	2.895.280,86
12/11/2015	4684,4800	1,53%	4597,3500	4715,3500	4570,8700	546.472	4.525.515,78
11/11/2015	4614,0500	1,32%	4554,8100	4655,5300	4509,0200	104.396	764.503,02
10/11/2015	4553,7900	-2,48%	4692,3900	4692,3900	4536,1400	132.076	951.098,77
09/11/2015	4669,5000	2,44%	4548,8700	4674,0800	4547,0100	116.315	958.107,90
06/11/2015	4558,1400	-1,30%	4586,7700	4646,6500	4508,6500	109.163	819.927,06
05/11/2015	4618,3100	-2,93%	4711,9300	4766,8700	4541,2300	133.475	622.561,02
04/11/2015	4757,7100	0,77%	4731,2200	4757,7100	4612,2800	79.295	609.094,61
03/11/2015	4721,3100	0,45%	4704,7100	4765,9700	4673,4100	226.471	1.763.971,03
02/11/2015	4700,1300	1,64%	4627,1000	4708,6800	4544,6900	192.425	1.208.622,53
30/10/2015	4624,1400	0,77%	4639,2000	4644,1900	4543,8100	246.338	2.011.678,79
29/10/2015	4588,8400	-0,35%	4586,7200	4595,2700	4527,0900	207.240	1.657.542,71
27/10/2015	4605,0400	0,53%	4512,3000	4624,2900	4499,5700	116.357	796.683,17
26/10/2015	4580,9800	1,85%	4428,9100	4580,9800	4428,9100	121.882	882.429,94
23/10/2015	4497,5800	1,92%	4417,2500	4524,4100	4395,3700	492.518	3.801.043,01
22/10/2015	4412,6800	1,70%	4329,8200	4465,4300	4329,8200	281.344	1.800.632,07
21/10/2015	4338,9800	-0,65%	4344,4100	4370,4800	4321,5200	181.998	1.224.376,04
20/10/2015	4367,3000	1,19%	4270,3300	4367,3000	4268,8100	163.456	1.335.514,46
19/10/2015	4316,1100	-0,21%	4328,8400	4403,8700	4293,2700	73.643	517.947,30
16/10/2015	4325,0500	-1,41%	4423,5400	4432,8100	4325,0500	326.577	2.666.901,39
15/10/2015	4386,9100	1,59%	4313,2800	4442,7900	4296,8200	339.353	2.385.549,95
14/10/2015	4318,0600	-0,30%	4336,7700	4351,0200	4267,0300	169.722	803.746,14
13/10/2015	4331,2100	2,24%	4190,6000	4331,2100	4185,3300	451.862	3.513.386,72
12/10/2015	4236,3800	1,10%	4162,9100	4237,7500	4162,9100	399.733	3.149.576,52
09/10/2015	4190,3800	-1,82%	4268,3000	4268,6800	4184,4100	73.120	305.687,56
08/10/2015	4268,0700	0,96%	4149,4900	4268,0700	4149,4900	134.274	953.958,58
07/10/2015	4227,3200	0,10%	4182,0600	4238,9800	4161,0300	384.827	2.631.935,30
06/10/2015	4223,2700	0,87%	4191,3600	4223,2700	4082,4200	456.676	2.064.979,28
05/10/2015	4186,7800	4,79%	4077,9100	4186,7800	4033,9800	254.009	1.224.243,68
02/10/2015	3995,5000	-0,12%	3995,8500	4153,3700	3995,5000	205.164	963.919,55
01/10/2015	4000,4300	-3,19%	4128,5600	4212,6000	4000,4300	260.078	1.761.903,83
30/9/2015	4132,2700	1,29%	4084,4100	4180,3600	4061,5200	171.774	1.180.277,38
29/9/2015	4079,8300	1,97%	3968,9600	4079,8300	3934,0700	134.107	910.141,61
28/9/2015	4001,0100	-4,30%	4208,1200	4208,1200	4001,0100	81.097	549.089,35
25/9/2015	4180,6500	0,88%	4212,9500	4212,9500	4163,4700	182.046	1.370.591,40
24/9/2015	4144,2800	0,05%	4137,5800	4191,6400	4125,8400	122.406	547.382,57
23/9/2015	4142,1600	-2,42%	4226,5700	4295,2500	4132,1600	245.599	1.864.918,43
22/9/2015	4244,8800	0,37%	4238,3000	4316,1300	4190,8100	94.834	635.752,65
21/9/2015	4229,1400	-4,47%	4390,5000	4434,4300	4199,8200	823.108	6.601.967,47
18/9/2015	4427,1300	0,80%	4437,8400	4437,8400	4266,1600	196.847	1.273.874,27
17/9/2015	4392,0600	-4,00%	4533,6700	4581,9900	4391,0000	497.740	4.136.937,57
16/9/2015	4574,8800	2,35%	4469,3400	4611,9200	4469,3400	320.652	2.583.418,73
15/9/2015	4469,6900	1,48%	4418,2500	4469,6900	4399,2800	215.312	1.504.338,49
14/9/2015	4404,5100	1,73%	4344,1400	4404,5100	4267,5400	247.558	1.773.323,21
11/9/2015	4329,4200	2,90%	4138,6100	4333,0900	4138,6100	239.375	1.818.466,72
10/9/2015	4207,2900	3,38%	4037,8700	4207,2900	4024,8900	177.580	1.148.481,85
09/9/2015	4069,9200	0,31%	4034,5200	4137,1800	4034,5200	206.278	994.918,04
08/9/2015	4057,4100	2,91%	3906,7700	4144,4000	3901,5400	295.732	1.852.587,39
07/9/2015	3942,7700	0,97%	3959,9400	3978,2500	3904,9100	41.306	228.853,60
04/9/2015	3905,0000	-4,13%	4053,9300	4072,3000	3898,6300	155.864	703.715,48
03/9/2015	4073,1100	3,22%	3978,0700	4099,7100	3978,0700	597.743	3.886.103,87
02/9/2015	3946,0200	-0,94%	3974,3800	3997,1600	3937,7600	57.060	282.355,44
01/9/2015	3983,5400	1,96%	3911,8100	3998,2600	3834,8500	734.734	4.588.023,76
31/8/2015	3907,1200	2,47%	3845,1400	3907,1200	3811,2400	304.206	1.400.259,31
28/8/2015	3813,0900	-1,88%	3874,9500	3880,5100	3796,4000	87.349	403.662,56
27/8/2015	3886,0800	4,18%	3732,3000	3886,0800	3716,1700	196.079	887.756,08
26/8/2015	3730,1000	0,63%	3703,0300	3899,1000	3691,7500	137.366	740.764,30
25/8/2015	3706,7400	4,18%	3626,5800	3879,9600	3545,5800	255.551	1.622.331,26
24/8/2015	3557,9000	-6,36%	3791,9300	3791,9300	3507,7200	559.489	3.624.484,12
21/8/2015	3799,3700	-0,55%	3861,5500	3861,5500	3751,4400	329.157	2.280.487,76
20/8/2015	3820,3400	-2,28%	3927,5900	3941,3300	3797,8800	229.220	1.566.099,53
19/8/2015	3909,2800	0,67%	3860,2800	3934,8600	3834,7500	124.418	703.362,17
18/8/2015	3883,1800	0,74%	3860,4100	3915,2200	3780,1000	321.177	2.148.708,73
17/8/2015	3854,5700	3,16%	3745,4400	3896,5300	3745,4400	138.938	736.209,80
14/8/2015	3736,6100	-0,79%	3798,2300	3811,9700	3610,3500	205.803	1.211.649,98
13/8/2015	3766,1900	-0,91%	3860,3100	3861,6400	3746,0100	339.424	2.150.931,76
12/8/2015	3800,7900	-2,31%	3918,0800	3918,0800	3791,6300	299.824	1.741.201,11
11/8/2015	3890,6100	2,04%	3788,1600	3899,8800	3788,1600	312.982	1.664.604,40
10/8/2015	3812,7900	4,37%	3767,7200	3812,7900	3695,2300	115.744	700.840,41
07/8/2015	3653,2600	-1,43%	3733,6200	3842,6900	3653,2600	529.302	3.474.865,63
06/8/2015	3706,1500	3,13%	3657,6100	3765,9800	3598,0900	568.791	3.516.833,04
05/8/2015	3593,5100	-1,52%	3626,2200	3682,5000	3419,3100	1.202.813	7.817.473,26
04/8/2015	3649,1100	2,37%	3605,6800	3756,7600	3550,2900	262.564	1.456.310,49
03/8/2015	3564,4800	-11,44%	3857,5500	3857,5500	2841,1400	719.694	3.958.919,42
26/6/2015	4025,1201	1,19%	3968,5300	4138,8198	3890,4700	211.921	1.422.070,87
25/6/2015	3977,8100	3,64%	3773,8300	4027,6200	3752,2800	647.834	4.604.034,27
24/6/2015	3837,9300	-0,49%	3870,4100	4008,4700	3714,3500	735.645	5.099.415,84
23/6/2015	3856,6800	13,28%	3434,1000	3937,7800	3434,1000	1.577.785	9.658.126,46
22/6/2015	3404,4200	6,62%	3343,2400	3460,2200	3307,8200	2.458.412	14.716.307,94
19/6/2015	3192,9300	-3,00%	3323,7900	3395,5800	3192,9300	1.451.936	8.452.205,41
18/6/2015	3291,7400	-6,06%	3586,5100	3586,5100	3185,6100	1.168.095	6.898.784,80
17/6/2015	3504,1000	-9,09%	3913,9500	3913,9500	3504,1000	539.743	2.946.712,93
16/6/2015	3854,4300	-6,29%	4154,1900	4154,1900	3788,0900	616.144	4.211.101,71
15/6/2015	4112,9800	-4,35%	4268,5100	4268,5100	4012,8100	365.844	2.770.814,83
12/6/2015	4300,0400	-4,31%	4333,5600	4487,8900	4251,1500	474.489	3.237.143,67
11/6/2015	4493,8000	8,36%	4172,9100	4523,4800	4172,9100	203.586	1.264.727,32
10/6/2015	4146,9400	0,15%	4177,1700	4177,1700	4083,5000	720.583	5.468.801,74
09/6/2015	4140,5400	0,00%	4159,2400	4282,6400	4104,7600	296.175	2.041.234,18

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

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

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

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

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

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

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

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%