Συνεχης ενημερωση

FTSE ΧΑ ΠΡΩΤΕΣ ΥΛΕΣ (ΔΠΥ)

8.368,26

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	4005,1500	-2,09%	4096,5500	4150,3000	3936,0600	58.041	,00
11/5/2020	4090,4400	1,42%	4066,9000	4135,4800	4015,3600	55.231	,00
08/5/2020	4033,2600	-2,43%	4161,1800	4161,1800	4033,2600	28.028	,00
07/5/2020	4133,6500	-0,11%	4135,2400	4150,5300	3985,9200	28.649	,00
06/5/2020	4138,2900	0,05%	4157,4700	4222,8800	4016,6600	34.418	,00
05/5/2020	4136,0500	2,88%	4066,2400	4155,4300	4007,5200	58.300	,00
04/5/2020	4020,3600	-6,98%	4297,7300	4297,7300	4020,3600	192.571	,00
30/4/2020	4322,2000	-4,50%	4565,4100	4569,5000	4256,6700	132.201	,00
29/4/2020	4525,6500	-1,55%	4606,0600	4686,5100	4510,3500	193.350	81.802,37
28/4/2020	4596,8900	0,47%	4590,6200	4625,4700	4547,2800	84.098	54.002,86
27/4/2020	4575,3300	1,11%	4519,1200	4603,4600	4430,6000	76.731	60.396,58
24/4/2020	4525,2400	1,04%	4527,7800	4571,7100	4363,9500	31.923	24.284,45
23/4/2020	4478,5600	2,54%	4333,8300	4512,2600	4333,7300	61.382	45.752,07
22/4/2020	4367,4700	3,18%	4275,5100	4367,4700	4187,3800	63.730	37.230,26
21/4/2020	4232,6800	0,28%	4227,0300	4320,7400	4108,2100	15.857	12.241,82
16/4/2020	4220,9000	3,49%	4142,9600	4325,1900	4142,9600	41.859	32.201,42
15/4/2020	4078,7300	-5,26%	4280,6802	4290,9102	4078,7300	157.763	92.054,98
14/4/2020	4305,1500	5,21%	4115,4700	4310,0300	4115,4700	107.458	76.932,94
09/4/2020	4091,9600	-1,37%	4152,4400	4224,0000	4013,2600	156.674	87.963,01
08/4/2020	4148,7800	8,82%	3836,8900	4186,3600	3803,3900	130.901	61.168,13
07/4/2020	3812,4200	1,29%	3771,2900	3951,2200	3771,2900	138.078	49.260,56
06/4/2020	3763,9700	2,92%	3659,1800	3866,7300	3659,1800	87.183	60.681,60
03/4/2020	3657,1400	0,07%	3666,7000	3763,5700	3614,3100	18.760	8.806,62
02/4/2020	3654,4300	-2,50%	3733,0000	3755,6500	3651,3800	8.007	4.778,53
01/4/2020	3748,2900	-2,18%	3837,8501	3862,9500	3684,4399	18.012	9.660,27
31/3/2020	3831,7300	-0,76%	3876,1700	3934,2800	3760,2800	64.711	27.413,82
30/3/2020	3860,8800	4,25%	3690,1100	3882,9000	3661,3800	45.267	23.327,87
27/3/2020	3703,4000	-3,12%	3838,0800	3856,4800	3699,9400	45.898	27.246,50
26/3/2020	3822,7900	0,18%	3834,3800	3858,8800	3651,7900	51.760	34.358,22
24/3/2020	3816,0300	5,23%	3656,9000	3873,4000	3656,9000	75.737	42.272,73
23/3/2020	3626,3200	-1,98%	3690,4200	3690,4200	3477,5600	8.732	4.841,50
20/3/2020	3699,6000	4,89%	3554,0000	3893,5400	3554,0000	90.067	45.724,67
19/3/2020	3527,1600	6,76%	3306,9100	3665,3400	3306,9100	82.199	43.835,29
18/3/2020	3303,8600	4,28%	3178,4000	3303,8600	3105,6000	32.925	16.770,46
17/3/2020	3168,1800	-2,74%	3219,3100	3337,0700	3024,4400	50.398	20.887,79
16/3/2020	3257,5900	2,03%	3193,9000	3257,5900	2713,1900	93.441	37.944,95
13/3/2020	3192,6800	-3,09%	3386,4300	3505,5500	3192,6800	305.343	126.935,22
12/3/2020	3294,5800	-15,31%	3676,1200	3846,0500	3294,5800	127.531	55.305,84
11/3/2020	3890,2300	-1,94%	4049,9400	4186,6500	3812,8500	28.376	21.023,49
10/3/2020	3967,3500	4,75%	3863,8200	4261,8400	3863,8200	80.101	60.451,61
09/3/2020	3787,3500	-19,71%	4700,1300	4700,1300	3787,3500	113.047	77.707,18
06/3/2020	4717,2200	-8,50%	5277,5400	5277,5400	4617,5100	192.751	126.859,96
05/3/2020	5155,2000	-8,33%	5654,2100	5790,9200	5040,7600	123.316	106.475,63
04/3/2020	5623,6201	2,91%	5418,9199	5766,8101	5395,9800	83.357	84.630,41
03/3/2020	5464,8000	1,76%	5522,9500	5750,5600	5432,0700	62.713	56.178,04
28/2/2020	5370,0200	-0,40%	5299,9400	5437,4500	5027,4900	55.610	46.641,60
27/2/2020	5391,7000	-9,21%	5946,6700	6014,3000	5391,7000	66.199	85.135,40
26/2/2020	5938,4900	-2,35%	6089,0000	6089,0000	5680,5700	78.269	88.325,76
25/2/2020	6081,6800	3,62%	5899,6100	6104,6200	5748,0800	91.907	78.515,68
24/2/2020	5868,9502	-11,61%	6640,0098	6640,0098	5761,0498	131.152	124.939,87
21/2/2020	6640,0100	-2,23%	6793,7000	6810,4700	6640,0100	48.325	63.598,59
20/2/2020	6791,6500	-1,50%	6856,8800	6895,1200	6677,7100	45.384	53.857,85
19/2/2020	6895,1200	-0,68%	6980,3400	6998,7400	6772,2600	54.191	62.961,20
18/2/2020	6942,1000	-0,67%	6989,0100	7081,9100	6882,6900	29.536	39.182,52
17/2/2020	6989,0100	0,63%	6947,6100	7131,6600	6931,3900	95.355	149.527,33
14/2/2020	6945,5700	1,14%	6862,7300	6949,6200	6862,7300	12.204	18.328,97
13/2/2020	6867,6100	-1,69%	7000,7800	7004,8700	6820,5700	46.548	62.438,07
12/2/2020	6985,4900	2,58%	6833,0400	6985,4900	6816,0900	49.755	57.373,53
11/2/2020	6810,1000	-0,92%	6911,5800	6916,9600	6750,8700	33.680	39.165,20
10/2/2020	6873,3500	0,12%	6870,8000	6918,2300	6819,2900	13.460	14.763,36
07/2/2020	6865,2000	0,68%	6864,9500	6915,5700	6818,8400	23.801	32.484,74
06/2/2020	6819,0700	-1,88%	7026,3600	7026,3600	6803,5700	57.157	73.651,85
05/2/2020	6949,8900	-1,09%	7041,5300	7049,1800	6941,5900	23.741	29.823,29
04/2/2020	7026,2400	0,26%	7017,4300	7179,7000	6930,0800	88.485	114.361,33
03/2/2020	7007,7400	-1,32%	7107,7800	7130,2700	6866,0000	31.706	37.050,17
31/1/2020	7101,6499	-0,64%	7153,8398	7435,4399	6944,1602	108.386	,00
30/1/2020	7147,7100	-0,51%	7192,1200	7192,1200	6942,5100	57.194	54.089,42
29/1/2020	7184,4800	1,36%	7096,1100	7184,4800	7004,0100	88.673	132.351,47
28/1/2020	7087,9300	0,39%	7083,4700	7113,8100	6971,8600	81.914	64.984,25
27/1/2020	7060,5300	-0,22%	7162,1900	7177,2300	6946,7200	174.204	85.216,02
24/1/2020	7076,2900	0,50%	7025,6900	7127,8600	7010,5400	57.706	44.087,34
23/1/2020	7040,9900	-1,16%	7108,2800	7184,7500	6987,7700	19.584	17.507,87
22/1/2020	7123,5700	1,56%	7045,0200	7302,1000	7045,0200	84.272	106.843,02
21/1/2020	7014,4400	1,73%	6857,0900	7016,0900	6852,3900	135.919	122.077,67
20/1/2020	6895,3200	-1,25%	6951,9200	6951,9200	6847,3100	135.502	89.605,36
17/1/2020	6982,5100	0,00%	6990,1400	6990,1400	6844,1900	40.491	53.096,85
16/1/2020	6982,5000	0,13%	6955,6700	7011,7700	6827,2600	70.657	75.654,10
15/1/2020	6973,5400	-1,64%	7105,0900	7130,0700	6916,4300	39.575	41.426,51
14/1/2020	7089,7900	0,24%	7070,8500	7163,0000	6931,1600	68.960	92.916,87
13/1/2020	7072,9600	-2,22%	7241,5400	7354,2000	6861,3400	132.198	195.755,87
10/1/2020	7233,8900	1,13%	7183,7700	7297,0300	7182,2500	107.157	148.951,50
09/1/2020	7153,1800	1,53%	7060,7900	7153,1800	6823,1500	152.476	148.770,75
08/1/2020	7045,5000	1,96%	6879,7600	7071,2000	6789,6200	139.040	197.150,77
07/1/2020	6910,3500	4,26%	6658,3200	6910,7400	6577,9900	77.389	102.741,77
03/1/2020	6627,7300	-2,14%	6678,6300	6710,0500	6502,2500	57.361	67.575,33
02/1/2020	6772,7100	4,87%	6488,5800	6772,7100	6356,4900	146.108	168.211,17
31/12/2019	6458,0000	1,36%	6383,3200	6498,8200	6312,9200	11.832	14.644,52
30/12/2019	6371,0500	-0,84%	6386,6800	6489,2100	6292,7800	27.799	29.998,20
27/12/2019	6424,9200	-1,71%	6567,3100	6573,8300	6367,3100	27.758	21.533,45
23/12/2019	6536,7300	0,74%	6518,9900	6544,3700	6480,1100	28.673	26.746,51
20/12/2019	6488,4100	6,95%	6080,7500	6509,9200	6032,4100	89.880	65.392,50
19/12/2019	6066,5400	-1,80%	6156,1100	6232,0400	5951,0100	18.162	11.008,36
18/12/2019	6177,9302	0,52%	6140,6699	6269,2100	6140,6699	11.324	12.725,95
17/12/2019	6146,1500	1,77%	6060,0500	6369,1200	5957,5000	26.883	28.754,01
16/12/2019	6039,5400	-5,25%	6435,8301	6435,8301	5837,3101	73.126	73.424,17
13/12/2019	6374,3000	-3,43%	6457,2500	6600,8200	6215,9400	58.813	58.965,86
12/12/2019	6600,8200	0,06%	6624,3900	6706,4300	6477,7600	12.494	13.594,78
11/12/2019	6596,9700	0,21%	6603,6000	6724,3900	6507,9500	23.869	27.413,91
10/12/2019	6583,0898	6,09%	6328,5400	6599,2300	6017,6499	69.365	64.554,99
09/12/2019	6205,4800	-4,28%	6605,7900	6605,7900	6196,0300	25.221	19.021,65
06/12/2019	6482,7300	1,70%	6407,3900	6626,3000	6407,3900	3.579	4.208,43
05/12/2019	6374,4900	-1,91%	6642,0500	6676,9600	6311,8400	20.865	21.962,11
04/12/2019	6498,4800	-0,65%	6643,3600	6665,2900	6465,4700	13.851	9.633,34
03/12/2019	6540,8100	0,17%	6611,8800	6663,4700	6381,0000	24.465	26.132,58
02/12/2019	6529,8400	-1,15%	6687,6200	6715,0400	6529,8400	11.430	11.513,34
29/11/2019	6605,5800	-0,95%	6566,2900	6742,3400	6489,9400	20.678	22.137,87
28/11/2019	6668,8400	-1,60%	6838,8900	6893,7200	6602,9400	20.671	19.702,94
27/11/2019	6777,3600	2,22%	6568,4100	6961,9500	6568,4100	38.075	34.242,57
26/11/2019	6629,9400	-0,18%	6682,9300	6703,4400	6543,7300	11.646	7.783,99
25/11/2019	6641,9100	0,72%	6655,8200	6748,0100	6592,0500	12.729	12.045,43
22/11/2019	6594,2900	0,37%	6580,6900	6700,6900	6420,1800	13.607	14.189,22
21/11/2019	6569,7200	0,18%	6585,4700	6749,5500	6474,5900	6.061	5.169,83
20/11/2019	6558,0500	-2,14%	6721,8300	6721,8300	6548,7200	32.066	22.637,08
19/11/2019	6701,3200	0,33%	6690,4700	6742,3400	6619,2800	15.617	13.534,33
18/11/2019	6679,5000	-1,32%	6779,6000	6801,4200	6585,3800	29.443	22.332,97
15/11/2019	6768,6300	0,47%	6696,2500	6776,5400	6637,3600	25.369	18.100,57
14/11/2019	6737,2700	2,80%	6554,0100	6737,2700	6554,0100	58.004	37.443,60
13/11/2019	6554,0100	-0,69%	6615,8500	6616,8500	6493,7900	46.255	31.916,41
12/11/2019	6599,4000	2,51%	6561,0600	6619,0900	6468,5400	19.091	13.198,67
11/11/2019	6438,0000	-1,75%	6593,8400	6593,8400	6338,5000	46.899	23.688,33
08/11/2019	6552,8200	-0,57%	6606,9300	6797,0000	6534,7400	30.488	23.804,87
07/11/2019	6590,4800	1,33%	6647,6500	6692,2100	6528,9500	34.787	18.346,51
06/11/2019	6504,0800	-0,25%	6459,0000	6653,6200	6459,0000	36.025	15.728,03
05/11/2019	6520,5300	-1,63%	6637,4800	6678,5000	6479,5100	94.944	52.208,16
04/11/2019	6628,7500	-0,38%	6736,3400	6740,7000	6575,4100	166.213	73.869,57
01/11/2019	6654,3000	-0,41%	6722,8100	6722,8100	6563,5300	128.202	59.413,25
31/10/2019	6681,7900	-0,22%	6758,3500	6815,8200	6621,5900	24.480	18.114,79
30/10/2019	6696,8198	-1,67%	6826,7798	6826,7798	6611,5298	30.142	30.328,73
29/10/2019	6810,3300	-1,10%	6902,5200	7155,5500	6699,7600	3.669	4.874,61
25/10/2019	6886,0700	-1,13%	6970,2400	7029,6400	6871,9800	17.418	16.921,69
24/10/2019	6964,7500	-1,44%	7025,5800	7149,9500	6890,1300	7.726	13.175,89
23/10/2019	7066,6000	1,42%	7029,3400	7098,3800	6920,4900	20.263	16.628,55
22/10/2019	6967,8100	-0,42%	7116,5500	7116,5500	6885,7700	63.576	39.856,14
18/10/2019	6997,0200	1,00%	7009,6500	7080,9300	6954,8800	77.207	37.326,09
17/10/2019	6927,6100	-1,33%	7007,8500	7205,0100	6837,9600	89.882	50.009,73
16/10/2019	7020,9400	-2,12%	7070,1700	7440,6600	7017,1600	183.434	119.606,00
15/10/2019	7172,7200	9,97%	6563,4000	7260,4300	6319,7100	159.107	125.680,10
14/10/2019	6522,3800	-2,34%	6739,8700	6745,5400	6383,3800	47.668	35.070,06
11/10/2019	6678,3400	0,86%	6642,0000	6817,3300	6467,1700	232.244	119.166,29
10/10/2019	6621,4900	-1,27%	6624,6000	6778,9500	6512,9300	57.724	40.001,00
09/10/2019	6706,6400	5,90%	6497,2000	6785,6200	6439,5900	32.458	36.757,85
08/10/2019	6333,1200	-1,21%	6492,6100	6492,6100	6105,3500	30.631	34.387,40
07/10/2019	6410,5700	-1,24%	6716,5600	6815,7500	6410,5700	38.120	37.749,31
04/10/2019	6490,9600	-1,76%	6695,3100	6865,0800	6490,8600	35.662	41.194,47
03/10/2019	6607,5800	0,76%	6475,5300	6770,5400	6475,5300	69.223	70.991,18
02/10/2019	6557,5700	-6,85%	7061,8700	7095,8000	6557,5700	111.853	125.946,87
01/10/2019	7039,9400	-10,83%	7935,8600	8072,9400	7039,9400	71.103	91.362,43
30/9/2019	7894,8400	-0,76%	7995,9500	8077,9900	7769,1700	29.067	38.710,93
27/9/2019	7954,9302	1,45%	7944,0801	8134,1802	7788,2300	31.222	37.474,56
26/9/2019	7841,5300	0,09%	7998,6200	8098,7400	7697,9600	59.562	88.198,40
25/9/2019	7834,5400	0,52%	7814,8900	7882,4700	7557,8600	117.245	100.343,41
24/9/2019	7794,3800	0,47%	7798,6700	7938,0100	7585,2800	64.980	71.355,04
23/9/2019	7757,6500	0,25%	7861,2100	7943,2500	7574,0700	38.490	73.932,50
20/9/2019	7738,1500	4,55%	7483,5700	7883,0300	7360,5100	81.832	104.024,95
19/9/2019	7401,5300	2,11%	7371,5000	7740,6700	7330,4800	88.657	103.397,30
18/9/2019	7248,4400	8,07%	6727,5900	7535,5700	6573,9900	119.692	136.391,69
17/9/2019	6707,0800	0,48%	6777,8500	6777,8500	6535,1900	9.620	8.788,57
16/9/2019	6675,3000	2,05%	6746,5600	6746,5600	6568,7600	21.269	27.159,48
13/9/2019	6541,4600	-2,25%	6732,7900	6732,7900	6531,8600	39.871	32.863,92
12/9/2019	6691,7700	-0,69%	6705,2600	6738,1500	6535,8700	14.521	12.662,24
11/9/2019	6738,1499	1,59%	6694,3501	6764,0898	6575,4600	26.236	19.648,65
10/9/2019	6632,8200	-3,27%	6898,0600	6919,8800	6567,2300	29.225	23.381,14
09/9/2019	6857,0400	0,52%	6882,9700	6908,9700	6703,8700	18.221	18.704,44
06/9/2019	6821,4400	0,20%	6869,2000	6869,2000	6703,8100	32.565	37.513,99
05/9/2019	6807,6700	3,11%	6766,7100	6844,5700	6687,3600	109.294	78.910,80
04/9/2019	6602,6300	-4,17%	6971,7800	7037,2300	6602,6300	48.477	45.501,39
03/9/2019	6889,7400	0,40%	6873,4600	7010,0500	6742,1100	72.590	58.230,37
02/9/2019	6862,5600	0,64%	6880,3700	6930,9900	6613,7400	54.764	51.168,33
30/8/2019	6818,8400	-1,62%	7033,5400	7078,7100	6765,6000	45.653	41.375,61
29/8/2019	6930,9900	0,63%	7010,4200	7032,2300	6780,5400	59.248	48.073,18
28/8/2019	6887,3600	0,28%	6970,7000	7032,2300	6795,7200	38.020	40.060,96
27/8/2019	6868,1500	2,36%	6791,6800	6959,7400	6731,5100	42.707	40.529,41
26/8/2019	6709,6400	0,17%	6644,0100	6924,1700	6561,9700	46.644	45.486,70
23/8/2019	6698,5601	-6,06%	7190,7500	7293,2998	6694,2700	68.723	71.260,51
22/8/2019	7130,4300	1,34%	7047,1500	7202,9300	6904,8800	66.375	58.134,74
21/8/2019	7036,2400	3,90%	6915,7900	7067,6500	6690,1800	74.292	77.162,42
20/8/2019	6772,2200	-3,27%	7095,3600	7197,9100	6716,3700	123.330	100.919,52
19/8/2019	7001,1000	8,59%	6693,4500	7065,2500	6637,1500	105.011	105.127,94
16/8/2019	6447,3300	-4,10%	6887,3600	7051,4400	6447,3300	55.983	62.798,47
14/8/2019	6723,2800	4,51%	6535,8400	7233,3600	6535,8400	139.350	159.026,38
13/8/2019	6433,2900	6,81%	5982,0800	6742,2500	5644,8500	301.350	291.954,14
12/8/2019	6023,1000	-13,13%	7035,8700	7097,3200	6023,1000	216.879	224.509,86
09/8/2019	6933,3200	-10,23%	7559,5800	8051,8200	6728,2800	139.117	156.965,33
08/8/2019	7723,6600	-1,83%	7764,9900	8343,1900	7217,9200	193.852	226.858,20
07/8/2019	7867,5400	-15,66%	9197,5200	9594,1900	7518,8700	254.954	295.207,24
06/8/2019	9328,8700	-7,84%	10461,2800	11171,7000	9092,3500	442.691	524.390,95
05/8/2019	10122,2200	17,67%	8974,1100	10245,2800	8831,8500	435.274	467.639,28
02/8/2019	8602,3200	10,01%	7716,9100	8741,9600	7566,3600	187.408	175.693,29
01/8/2019	7819,4600	3,21%	7699,0200	7945,1300	7637,4900	113.422	140.996,77
31/7/2019	7575,9600	5,99%	7250,2000	7610,8600	7250,2000	153.490	179.826,36
30/7/2019	7147,6499	15,08%	6293,0601	7162,4902	6272,5498	164.237	156.812,00
29/7/2019	6211,0200	1,75%	6145,2400	6285,8200	6054,5400	116.406	91.565,25
26/7/2019	6104,2200	2,21%	6033,4900	6131,5200	5828,3900	174.485	111.643,41
25/7/2019	5971,9600	0,39%	5989,8200	6043,2200	5776,2900	68.819	72.133,74
24/7/2019	5948,8000	0,49%	6042,6200	6043,9300	5752,8700	54.127	43.377,65
23/7/2019	5919,5600	-2,28%	5626,9400	6063,1300	5626,9400	37.091	40.808,21
22/7/2019	6057,6500	-1,08%	6103,0300	6123,5400	5956,6100	17.899	18.026,22
19/7/2019	6123,5400	2,00%	6146,9200	6187,9400	5948,8000	40.192	49.771,43
18/7/2019	6003,3500	3,74%	5827,6700	6165,3800	5827,6700	93.315	90.785,52
17/7/2019	5786,6500	-0,52%	5827,6700	5833,1600	5663,5900	32.252	34.291,99
16/7/2019	5816,7100	4,68%	5679,8400	5816,7100	5570,5900	29.995	35.058,83
15/7/2019	5556,7800	0,58%	5627,2500	5758,6300	5474,6100	28.243	34.424,56
12/7/2019	5524,7002	1,99%	5457,9902	5696,1899	5288,2700	35.046	41.541,31
11/7/2019	5416,9700	4,71%	5288,2200	5635,6700	5254,6600	48.913	50.458,89
10/7/2019	5173,3700	10,20%	4768,5800	5312,9200	4768,5800	116.132	114.605,51
09/7/2019	4694,7400	-3,49%	4946,4500	4946,4500	4694,7400	32.490	28.177,34
08/7/2019	4864,4100	-4,00%	5140,7300	5140,7300	4603,8100	55.589	48.222,90
05/7/2019	5066,8900	0,13%	4986,4400	5157,1600	4937,2200	20.392	17.390,73
04/7/2019	5060,2800	-0,57%	5138,4800	5138,4800	4937,2200	21.875	19.083,25
03/7/2019	5089,2500	-0,99%	5172,8700	5213,8900	4863,7800	83.848	72.218,63
02/7/2019	5140,0600	-0,13%	5261,5500	5269,7500	4908,7800	32.300	30.491,12
01/7/2019	5146,6900	1,17%	5234,6600	5234,6600	5008,7900	71.009	58.728,49
28/6/2019	5086,9900	3,42%	4934,9600	5128,5400	4918,5500	64.096	54.977,89
27/6/2019	4918,5500	10,93%	4417,5600	4918,5500	4417,5600	135.715	110.796,09
26/6/2019	4433,9700	0,13%	4370,9700	4433,9700	4302,7200	24.415	12.946,91
25/6/2019	4428,4000	-2,53%	4362,7600	4565,0700	4362,7600	41.984	22.612,89
24/6/2019	4543,2500	-0,66%	4630,9200	4630,9200	4393,5900	6.904	5.490,04
21/6/2019	4573,4900	-2,43%	4700,0900	4700,0900	4566,7700	49.424	31.744,70
20/6/2019	4687,4502	2,64%	4657,1802	4700,6401	4622,9600	30.937	27.272,00
19/6/2019	4566,7800	0,33%	4578,4400	4669,0000	4537,1100	34.112	26.900,24
18/6/2019	4551,5500	-2,16%	4629,6100	4629,6100	4506,1900	14.606	14.205,85
14/6/2019	4652,2100	-0,18%	4663,2500	4663,2500	4552,1600	32.983	29.600,83
13/6/2019	4660,7200	1,21%	4640,5300	4660,7200	4534,1900	80.101	80.457,30
12/6/2019	4605,1400	1,70%	4540,8800	4721,6900	4525,5000	102.933	117.403,03
11/6/2019	4528,2400	-2,69%	4658,6900	4703,8900	4485,2600	44.163	50.009,52
10/6/2019	4653,6400	5,12%	4447,0300	4686,2900	4447,0300	182.787	169.526,14
07/6/2019	4426,8101	5,37%	4257,6201	4426,8101	4257,6201	63.520	68.832,07
06/6/2019	4201,1100	4,53%	4026,7900	4350,1300	4026,7900	174.696	140.517,35
05/6/2019	4019,2000	2,89%	3888,6500	4163,8900	3764,3500	20.431	17.763,11
04/6/2019	3906,3500	-1,07%	3958,7100	3991,5800	3833,0600	56.546	35.891,16
03/6/2019	3948,6000	-0,45%	3994,1100	4024,1400	3879,6100	45.285	34.169,87
31/5/2019	3966,3000	1,03%	3941,1700	4039,4600	3848,3900	130.642	92.270,82
30/5/2019	3926,0000	1,83%	3873,0500	3942,1900	3814,0200	91.982	60.321,58
29/5/2019	3855,3500	2,62%	3769,3900	3855,3500	3684,3500	77.241	48.258,90
28/5/2019	3756,7500	3,92%	3625,0300	3756,7500	3560,4600	60.514	32.740,18
27/5/2019	3614,9100	5,84%	3402,9000	3620,8300	3402,9000	42.350	33.509,04
24/5/2019	3415,5400	0,75%	3401,4600	3482,4900	3378,2600	28.596	27.516,97
23/5/2019	3390,0800	-2,83%	3494,0300	3584,4300	3342,2900	24.740	18.151,67
22/5/2019	3488,9700	-2,36%	3571,8600	3593,2000	3467,5600	25.200	15.926,39
21/5/2019	3573,1300	0,21%	3572,0100	3592,2300	3497,8900	23.502	11.751,65
20/5/2019	3565,6900	1,47%	3521,7500	3565,6900	3492,6800	4.632	1.927,02
17/5/2019	3514,1700	1,45%	3477,8000	3514,1700	3401,1600	6.869	5.697,59
16/5/2019	3463,9000	0,28%	3460,5400	3509,5200	3445,3700	18.709	9.884,44
15/5/2019	3454,2100	-2,38%	3515,7100	3538,4600	3415,1800	4.101	3.390,46
14/5/2019	3538,3100	-0,46%	3585,0900	3675,4900	3538,3100	8.522	5.702,01
13/5/2019	3554,7500	-0,55%	3580,5700	3584,3600	3540,8400	16.731	8.348,10
10/5/2019	3574,2500	1,80%	3521,8500	3575,9400	3441,4900	15.968	13.436,56
09/5/2019	3510,9000	0,39%	3509,9400	3611,6400	3363,1800	19.393	20.405,06
08/5/2019	3497,3000	-2,50%	3609,9100	3696,5200	3497,3000	9.791	5.309,82
07/5/2019	3587,1500	3,15%	3486,3300	3679,2800	3486,3300	79.983	35.138,61
06/5/2019	3477,4800	-3,12%	3576,8300	3586,9400	3443,5000	39.901	29.574,35
03/5/2019	3589,4700	-5,51%	3802,5500	3935,3000	3576,6800	80.399	63.243,86
02/5/2019	3798,7600	1,55%	3784,9000	3925,5900	3717,8800	62.821	41.283,24
30/4/2019	3740,6500	-1,57%	3830,6900	3893,8800	3740,6500	25.619	,00
25/4/2019	3800,3500	0,17%	3804,0000	3859,3100	3736,2000	16.609	,00
24/4/2019	3793,8900	-4,17%	3962,7500	4007,9600	3613,0800	111.852	,00
23/4/2019	3958,9600	-0,14%	3961,9100	3984,6600	3947,5900	46.281	,00
18/4/2019	3964,4400	-0,16%	3978,3400	3978,3400	3949,2700	26.437	,00
17/4/2019	3970,7600	1,68%	3915,2900	3974,5500	3887,9400	65.903	,00
16/4/2019	3905,1800	-4,89%	4104,7900	4104,7900	3848,7500	61.427	,00
15/4/2019	4106,0500	1,14%	4071,1400	4219,3800	4071,1400	85.119	,00
12/4/2019	4059,7600	1,28%	4030,0400	4063,6300	3980,7400	63.290	,00
11/4/2019	4008,5500	0,41%	3969,4000	4016,0900	3903,0900	22.234	,00
10/4/2019	3992,1500	0,25%	3914,3500	3992,1500	3862,4400	24.489	,00
09/4/2019	3982,1500	-0,60%	4036,3600	4038,7300	3936,9500	11.291	,00
08/4/2019	4006,0200	-0,44%	4031,2200	4031,2200	3941,8500	5.398	,00
05/4/2019	4023,6400	1,05%	3994,4700	4090,1800	3975,5900	47.599	,00
04/4/2019	3981,8300	1,88%	3900,6800	3981,8300	3837,0300	44.800	,00
03/4/2019	3908,2700	0,05%	3913,8300	3919,5700	3892,7500	14.958	,00
02/4/2019	3906,2500	-0,35%	3909,9600	4021,7800	3883,4900	20.288	,00
01/4/2019	3920,0700	0,10%	3928,9400	3952,7900	3825,6700	29.653	,00
29/3/2019	3916,3000	-0,86%	3956,5200	3956,5200	3842,1000	15.334	,00
28/3/2019	3950,2000	1,54%	3910,5700	4016,6500	3872,4400	8.556	,00
27/3/2019	3890,3400	-0,29%	3914,4400	3916,9800	3804,9200	15.883	,00
26/3/2019	3901,8000	-1,95%	3978,7200	4003,5800	3889,1600	14.271	,00
22/3/2019	3979,5600	1,08%	3835,3600	3981,2300	3835,3600	17.269	,00
21/3/2019	3937,0700	1,97%	3781,8300	3942,1400	3781,8300	8.076	,00
20/3/2019	3860,9300	-0,15%	3845,4200	3883,6900	3832,0900	14.339	,00
19/3/2019	3866,9100	-1,98%	3953,7500	3992,2000	3855,1100	17.568	,00
18/3/2019	3944,9000	-2,38%	4050,1100	4050,1100	3933,6000	25.835	,00
15/3/2019	4041,2600	0,20%	4010,5300	4079,5700	3987,9300	20.464	,00
14/3/2019	4033,1400	1,56%	3974,7900	4070,7500	3917,0300	60.631	,00
13/3/2019	3971,0000	3,21%	3855,0500	3999,8500	3847,4700	47.004	,00
12/3/2019	3847,4700	0,84%	3824,4100	3919,0600	3815,5600	71.736	,00
08/3/2019	3815,5600	-0,63%	3837,3100	3837,3100	3725,5600	13.062	,00
07/3/2019	3839,8400	-2,52%	3951,6600	3951,6600	3729,2900	4.594	,00
06/3/2019	3939,0100	1,59%	3867,1000	3945,3300	3801,8100	18.664	,00
05/3/2019	3877,2100	0,68%	3859,8200	3877,2100	3697,7800	10.505	,00
04/3/2019	3850,9700	-0,43%	3868,7800	3915,2500	3805,7700	29.408	,00
01/3/2019	3867,5200	1,87%	3818,9800	3878,8200	3737,3500	48.594	,00
28/2/2019	3796,3800	4,60%	3635,6500	3821,5100	3635,6500	46.922	,00
27/2/2019	3629,3300	-1,85%	3699,1400	3707,9900	3606,6500	11.295	,00
26/2/2019	3697,8700	0,58%	3677,6500	3725,0500	3645,9500	19.848	,00
25/2/2019	3676,3800	-1,06%	3704,4400	3734,1500	3627,3100	9.846	,00
22/2/2019	3715,8200	0,88%	3668,0900	3733,0100	3668,0900	4.575	,00
21/2/2019	3683,2600	-0,74%	3687,9500	3723,8900	3671,1100	14.881	,00
20/2/2019	3710,5500	0,09%	3709,7500	3732,3500	3649,3800	9.065	,00
19/2/2019	3707,2200	0,49%	3690,2600	3774,8200	3662,8500	36.108	,00
18/2/2019	3689,0000	0,36%	3653,1900	3740,3200	3619,2900	43.591	,00
15/2/2019	3675,6500	0,00%	3743,4500	3746,8300	3635,1700	24.509	,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.%