Συνεχης ενημερωση

FTSE ΧΑ ΤΑΞΙΔΙΑ ΚΑΙ ΑΝΑΨΥΧΗ (ΔΤΑ)

2.764,78

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	1272,1700	-0,07%	1272,5600	1296,0500	1258,6200	758.430	,00
11/5/2020	1273,1100	-0,75%	1309,0300	1310,6100	1273,1100	1.134.879	,00
08/5/2020	1282,7100	1,03%	1282,9100	1304,2900	1278,0000	758.660	,00
07/5/2020	1269,6800	0,30%	1265,4600	1291,7900	1247,0700	1.295.706	,00
06/5/2020	1265,8900	-2,38%	1316,6700	1317,0600	1265,8900	1.116.591	,00
05/5/2020	1296,7200	-0,37%	1317,8100	1326,1000	1294,7400	1.283.823	,00
04/5/2020	1301,5400	-4,05%	1356,3600	1356,3600	1270,4000	1.652.867	,00
30/4/2020	1356,5300	0,40%	1359,3000	1363,5400	1334,8800	1.482.973	,00
29/4/2020	1351,1200	1,65%	1335,7600	1351,1200	1314,5600	943.184	4.980.580,52
28/4/2020	1329,2400	1,32%	1317,1200	1329,9800	1277,0200	1.551.908	8.031.962,16
27/4/2020	1311,8900	0,27%	1324,9700	1324,9700	1303,8700	1.815.894	7.152.959,47
24/4/2020	1308,4100	1,20%	1265,3100	1337,7700	1257,6400	1.072.754	4.915.216,86
23/4/2020	1292,9400	8,16%	1196,4700	1297,4100	1196,4700	1.574.209	7.911.485,71
22/4/2020	1195,3800	-0,53%	1204,6100	1225,0400	1187,5000	921.809	4.529.378,15
21/4/2020	1201,7300	4,86%	1145,4500	1201,7800	1113,7100	1.245.051	6.295.566,47
16/4/2020	1146,0000	-2,95%	1185,5400	1187,7300	1146,0000	1.201.678	6.576.753,08
15/4/2020	1180,8400	-2,57%	1211,8101	1211,8101	1171,9600	1.206.997	5.064.893,76
14/4/2020	1212,0500	1,73%	1191,4800	1217,2500	1184,0300	1.296.078	5.599.369,32
09/4/2020	1191,3800	1,20%	1198,8000	1211,7800	1160,8700	1.704.183	7.632.457,60
08/4/2020	1177,3100	-0,96%	1172,6000	1187,7800	1161,0300	1.434.859	7.516.714,79
07/4/2020	1188,7400	5,69%	1154,0400	1198,4700	1148,5700	2.079.130	10.331.567,59
06/4/2020	1124,7200	4,86%	1073,7100	1142,5200	1072,6200	1.364.429	6.469.995,80
03/4/2020	1072,6200	3,16%	1038,5800	1082,7700	1038,5800	1.020.353	5.181.205,87
02/4/2020	1039,8100	-1,59%	1066,6200	1101,8700	1037,9700	1.665.015	7.962.060,01
01/4/2020	1056,6300	-6,78%	1132,0800	1132,0800	1047,2700	1.748.637	9.524.106,16
31/3/2020	1133,4700	-1,95%	1156,2800	1229,5200	1119,8600	1.651.846	8.947.945,23
30/3/2020	1156,0000	1,96%	1134,7600	1156,0000	1093,4200	1.048.790	3.314.809,75
27/3/2020	1133,8000	-2,71%	1160,8000	1180,0200	1115,4200	1.793.860	10.174.860,15
26/3/2020	1165,4000	7,29%	1106,0000	1176,6000	1081,9300	2.133.799	9.610.764,95
24/3/2020	1086,2000	7,54%	1010,3500	1100,8500	1010,3500	1.551.856	6.670.214,41
23/3/2020	1010,0400	-6,85%	1073,1300	1073,1300	1001,6100	1.136.650	5.735.195,71
20/3/2020	1084,3700	7,26%	1012,1800	1132,9900	1012,1800	2.626.945	11.002.398,36
19/3/2020	1010,9500	4,41%	983,9500	1067,9700	980,0900	2.487.969	9.226.208,69
18/3/2020	968,2100	-2,97%	958,5700	985,4400	942,0500	1.671.341	6.013.763,35
17/3/2020	997,8800	2,63%	991,3100	1002,9400	904,2000	3.340.048	12.084.462,99
16/3/2020	972,3500	-21,77%	1119,1700	1119,1700	972,3500	2.398.328	9.710.454,96
13/3/2020	1242,9600	-0,94%	1277,2000	1289,8400	1233,0100	2.366.417	12.002.923,91
12/3/2020	1254,7400	-10,78%	1400,2300	1400,2300	1222,2700	2.365.893	13.708.397,34
11/3/2020	1406,3700	-0,41%	1411,4900	1451,7900	1387,0100	2.406.838	11.441.569,20
10/3/2020	1412,1900	2,14%	1382,7200	1472,6200	1382,7200	2.671.703	13.434.241,63
09/3/2020	1382,6400	-13,99%	1482,3400	1482,3400	1382,6400	2.725.768	12.263.234,65
06/3/2020	1607,6100	-3,05%	1568,3000	1610,4200	1568,3000	244.062	14.760.776,79
05/3/2020	1658,1900	-2,53%	1700,4000	1737,3500	1653,1800	2.355.823	14.194.814,54
04/3/2020	1701,2200	1,83%	1655,7500	1708,7800	1648,0300	2.034.861	12.435.021,36
03/3/2020	1670,6400	3,90%	1609,2700	1710,9900	1607,9000	2.591.345	18.302.960,38
28/2/2020	1607,9000	-7,12%	1730,7800	1730,7800	1606,5900	3.712.265	28.060.312,28
27/2/2020	1731,1700	-5,65%	1826,6900	1826,6900	1731,1700	2.390.353	15.225.469,87
26/2/2020	1834,8300	-1,86%	1840,3000	1857,3300	1821,9500	2.943.304	18.144.807,57
25/2/2020	1869,5600	2,35%	1816,7600	1884,0400	1805,6700	3.465.089	12.598.828,02
24/2/2020	1826,5500	-8,67%	1996,8700	1997,8800	1796,5500	4.252.829	26.311.408,66
21/2/2020	1999,9200	-1,51%	2022,4400	2036,4800	1999,9200	1.180.831	10.327.012,54
20/2/2020	2030,5500	0,30%	2026,0100	2039,8800	1997,0200	1.135.019	11.930.130,34
19/2/2020	2024,5300	1,38%	2006,9200	2024,8400	1999,5200	837.264	6.598.047,13
18/2/2020	1996,9400	-0,70%	1996,8300	2003,0400	1986,0000	733.049	6.531.929,31
17/2/2020	2011,0400	-0,04%	2012,0100	2014,6000	1999,5900	682.705	5.552.156,65
14/2/2020	2011,7700	0,55%	2000,3000	2013,1500	1989,9500	797.665	7.788.039,89
13/2/2020	2000,8500	0,08%	1998,5300	2011,0300	1970,7300	1.005.843	9.292.333,21
12/2/2020	1999,2100	3,20%	1936,5900	2005,4600	1936,5900	1.478.302	13.302.612,73
11/2/2020	1937,1400	0,43%	1927,7200	1968,4100	1927,7200	754.854	7.107.850,35
10/2/2020	1928,8100	-0,93%	1939,9900	1965,0700	1928,5100	743.615	5.198.905,53
07/2/2020	1947,0100	0,55%	1935,5600	1953,9900	1927,9400	612.228	4.651.137,98
06/2/2020	1936,4100	-0,41%	1937,8600	1956,4100	1916,1700	963.081	8.271.785,45
05/2/2020	1944,3300	1,56%	1913,4000	1946,9700	1907,5700	826.040	6.501.376,55
04/2/2020	1914,3800	0,93%	1937,1100	1939,8600	1911,3100	997.174	8.964.921,44
03/2/2020	1896,7600	-0,07%	1876,4000	1912,7400	1876,4000	1.380.846	12.187.276,77
31/1/2020	1898,0900	-0,51%	1896,9900	1912,1000	1891,2200	2.099.670	,00
30/1/2020	1907,8200	-0,35%	1908,6500	1924,4900	1892,1400	1.038.854	7.506.694,93
29/1/2020	1914,5000	-0,39%	1920,5600	1936,9300	1911,5000	584.436	4.522.464,61
28/1/2020	1921,9600	-1,99%	1959,9400	1972,1300	1921,9600	928.168	8.843.537,15
27/1/2020	1961,0000	-1,22%	1984,5100	1984,5100	1947,3500	1.228.206	11.366.960,85
24/1/2020	1985,2100	0,33%	1960,7900	2011,3100	1960,7900	1.501.329	11.607.786,48
23/1/2020	1978,7200	-0,65%	1980,8600	1992,4800	1971,4900	722.424	5.254.023,52
22/1/2020	1991,6100	1,76%	1969,9900	1991,6100	1958,4200	1.461.523	11.595.928,25
21/1/2020	1957,1800	0,81%	1925,0700	1966,7300	1915,0100	1.242.767	10.217.513,59
20/1/2020	1941,4900	0,20%	1936,5000	1943,1100	1920,0400	1.635.633	8.166.737,15
17/1/2020	1937,5400	1,00%	1926,4700	1951,4700	1925,0800	1.200.253	10.327.953,18
16/1/2020	1918,4000	-5,23%	2023,7700	2024,6200	1891,6600	1.284.591	11.984.783,42
15/1/2020	2024,2000	0,37%	2020,3200	2037,6500	1998,6800	2.025.736	16.523.006,89
14/1/2020	2016,6900	0,24%	2023,0900	2024,5000	2006,2300	1.348.505	12.121.850,48
13/1/2020	2011,8900	-1,88%	2067,6900	2067,6900	2011,5800	1.560.063	16.005.664,95
10/1/2020	2050,4300	0,60%	2037,7800	2084,4900	2033,7700	1.532.070	15.376.615,11
09/1/2020	2038,2100	3,84%	1963,4800	2057,0300	1963,4800	2.127.719	20.098.108,58
08/1/2020	1962,7700	-0,60%	1947,9800	1979,9200	1931,5800	1.083.825	9.285.242,13
07/1/2020	1974,6800	1,63%	1940,1900	1989,0600	1937,7700	940.484	7.046.676,77
03/1/2020	1943,0300	-1,58%	1964,6000	1966,3000	1934,3000	744.269	5.272.971,56
02/1/2020	1974,1500	1,78%	1950,1600	1974,1500	1942,3600	547.210	3.009.358,79
31/12/2019	1939,6800	-1,00%	1958,2000	1961,9700	1939,6800	530.289	3.951.449,76
30/12/2019	1959,3300	0,52%	1947,8700	1959,3500	1936,5200	452.210	3.107.627,84
27/12/2019	1949,2100	-0,52%	1958,6000	1980,8600	1944,4600	512.893	3.889.921,90
23/12/2019	1959,4500	3,47%	1915,1600	1959,4500	1910,0100	1.531.404	9.655.309,17
20/12/2019	1893,8200	-3,89%	1962,6200	1962,6200	1893,8200	2.154.604	20.095.318,74
19/12/2019	1970,3900	-1,00%	1990,7700	1991,7800	1958,9300	1.822.473	16.357.384,11
18/12/2019	1990,2200	-0,62%	2001,8400	2002,6899	1969,2800	1.752.865	15.337.343,39
17/12/2019	2002,6900	4,08%	1921,4700	2003,2800	1890,4800	1.678.678	15.539.353,31
16/12/2019	1924,2000	-2,99%	1970,5699	1989,8199	1923,6100	1.062.715	9.378.919,41
13/12/2019	1983,4700	1,64%	1953,6600	1983,4700	1935,2100	1.371.198	11.748.417,40
12/12/2019	1951,4300	1,72%	1917,2400	1960,6900	1913,5400	1.102.305	9.815.753,05
11/12/2019	1918,3700	3,33%	1869,4500	1935,0500	1852,7600	1.181.330	10.762.267,53
10/12/2019	1856,6300	0,82%	1831,3900	1876,0200	1831,3900	1.242.895	9.875.916,17
09/12/2019	1841,4500	-0,69%	1843,4000	1850,5800	1832,9900	932.258	5.856.005,69
06/12/2019	1854,2800	-0,09%	1852,0600	1854,6000	1828,8300	813.716	6.883.780,30
05/12/2019	1855,9800	0,03%	1853,8700	1868,9200	1845,4600	673.240	5.494.364,09
04/12/2019	1855,4600	1,05%	1826,0800	1855,4600	1826,0800	1.073.292	7.897.763,14
03/12/2019	1836,1300	-1,62%	1865,5700	1865,5700	1826,4000	1.518.580	12.485.389,92
02/12/2019	1866,4100	-0,68%	1871,2000	1878,2500	1862,4500	1.289.962	10.447.382,24
29/11/2019	1879,1400	1,56%	1835,5300	1879,1400	1823,8700	2.504.891	20.191.349,50
28/11/2019	1850,2000	4,55%	1791,7700	1850,2000	1786,4900	1.636.256	15.315.195,93
27/11/2019	1769,6300	1,88%	1736,0600	1769,7400	1733,0100	1.100.973	9.081.944,87
26/11/2019	1736,9100	0,53%	1718,0600	1737,0500	1704,5900	3.997.732	36.324.238,26
25/11/2019	1727,7700	0,54%	1717,0600	1727,7800	1706,0300	1.262.740	8.601.857,61
22/11/2019	1718,4700	1,37%	1690,2000	1722,5600	1690,2000	1.498.444	12.158.030,39
21/11/2019	1695,2200	-0,31%	1690,8900	1700,8600	1688,0300	906.377	5.253.848,94
20/11/2019	1700,4300	0,70%	1686,9700	1704,4500	1676,7600	1.303.450	9.201.774,76
19/11/2019	1688,6400	0,35%	1681,8300	1695,2800	1675,9900	729.455	4.837.783,25
18/11/2019	1682,6800	1,22%	1663,0900	1694,6300	1661,8800	1.152.968	5.973.246,18
15/11/2019	1662,3900	0,43%	1655,6700	1671,0000	1655,1300	1.484.274	6.905.649,42
14/11/2019	1655,2400	0,72%	1646,8400	1659,2500	1639,7200	891.042	5.003.050,55
13/11/2019	1643,4800	-1,35%	1656,0900	1667,7100	1640,2500	1.179.580	7.784.345,23
12/11/2019	1665,9300	0,41%	1661,0500	1669,0800	1652,0400	639.903	3.718.945,42
11/11/2019	1659,0500	-0,50%	1652,7200	1663,0800	1650,1600	919.328	3.196.361,11
08/11/2019	1667,3100	0,03%	1666,1300	1670,1900	1651,5300	1.160.072	4.497.787,60
07/11/2019	1666,8600	1,34%	1644,2800	1668,0500	1644,2800	797.660	4.001.790,77
06/11/2019	1644,8000	-0,16%	1657,3300	1662,9500	1642,8800	1.274.101	7.601.330,45
05/11/2019	1647,4000	-0,67%	1653,4800	1667,8400	1626,2100	3.554.511	29.937.168,85
04/11/2019	1658,5500	-2,64%	1702,2300	1703,2700	1656,9700	1.022.642	6.935.900,02
01/11/2019	1703,5300	1,39%	1687,9400	1713,1700	1683,2600	950.563	6.074.087,14
31/10/2019	1680,2100	-0,34%	1685,9300	1686,9700	1671,9900	1.022.214	4.944.237,74
30/10/2019	1685,9100	0,45%	1672,1700	1685,9100	1670,5100	642.153	3.431.782,42
29/10/2019	1678,2900	-0,11%	1669,5700	1689,2800	1669,5700	674.847	4.523.076,52
25/10/2019	1680,0800	0,09%	1678,6100	1685,8300	1662,9700	1.056.691	2.759.235,02
24/10/2019	1678,5000	0,78%	1664,2000	1684,6800	1660,9600	1.313.102	6.146.296,48
23/10/2019	1665,4300	-0,87%	1673,7000	1678,4200	1662,1500	1.422.339	3.891.973,14
22/10/2019	1680,0800	-0,63%	1690,1500	1700,8700	1676,7400	3.490.888	15.996.621,38
18/10/2019	1690,7100	-0,16%	1692,5700	1695,1800	1682,4900	869.804	6.311.455,98
17/10/2019	1693,3500	1,53%	1667,0200	1697,1600	1667,0200	1.582.741	9.982.691,26
16/10/2019	1667,8000	1,56%	1646,3100	1668,8000	1643,5500	1.101.625	5.973.646,09
15/10/2019	1642,2100	0,31%	1638,2500	1649,4300	1633,1000	827.559	5.126.234,20
14/10/2019	1637,1300	-0,23%	1636,8700	1638,0700	1623,8600	527.087	2.193.451,36
11/10/2019	1640,8700	1,64%	1615,8900	1640,8700	1615,8900	806.411	3.611.244,87
10/10/2019	1614,4000	0,02%	1611,2300	1628,4600	1611,0400	1.071.620	2.901.672,02
09/10/2019	1614,0600	-0,43%	1615,9600	1636,9900	1614,0600	618.531	2.333.477,41
08/10/2019	1620,9600	-0,88%	1638,8600	1639,3900	1607,2200	862.228	4.209.547,18
07/10/2019	1635,3200	2,39%	1619,1700	1635,3400	1603,1400	1.036.558	3.356.205,77
04/10/2019	1597,2000	0,41%	1589,7400	1605,0700	1589,7400	817.716	4.133.941,90
03/10/2019	1590,7200	-0,61%	1595,6400	1613,5700	1590,7200	903.333	4.331.290,24
02/10/2019	1600,5200	-0,66%	1606,8800	1616,4400	1596,6000	1.527.835	6.304.974,50
01/10/2019	1611,1200	-0,96%	1621,1300	1625,6600	1610,7700	2.245.935	8.602.283,38
30/9/2019	1626,8000	-0,83%	1639,3800	1649,9000	1623,6600	4.046.116	10.461.292,95
27/9/2019	1640,4200	-1,20%	1662,8600	1670,7500	1640,0601	2.195.186	7.035.965,40
26/9/2019	1660,3700	0,38%	1658,2600	1680,4100	1654,1400	1.662.207	3.515.533,20
25/9/2019	1654,0800	0,12%	1651,0200	1663,4100	1637,7100	745.949	3.364.106,43
24/9/2019	1652,0700	-0,41%	1658,0600	1670,8400	1650,3300	878.245	4.134.161,21
23/9/2019	1658,8400	-1,30%	1679,3300	1681,0700	1657,4000	662.063	2.380.480,00
20/9/2019	1680,6300	-0,43%	1679,3100	1684,5000	1661,9400	1.330.318	10.266.657,64
19/9/2019	1687,9000	-0,80%	1700,4000	1701,7100	1676,0300	491.632	2.783.830,25
18/9/2019	1701,4400	0,42%	1694,3100	1701,4400	1681,5500	1.450.069	4.870.099,95
17/9/2019	1694,2700	-0,80%	1706,8400	1708,1500	1677,4500	629.953	3.614.788,68
16/9/2019	1707,8600	1,54%	1656,4500	1707,8600	1654,1700	1.129.859	7.273.312,59
13/9/2019	1681,9700	1,77%	1643,5800	1681,9700	1641,1100	897.693	4.310.648,94
12/9/2019	1652,7600	-0,96%	1677,5400	1679,5100	1632,0500	1.104.251	5.711.809,85
11/9/2019	1668,7200	-0,22%	1666,5900	1681,3700	1647,0900	803.107	5.154.328,49
10/9/2019	1672,4700	-0,27%	1661,8300	1675,6500	1645,8700	1.743.625	8.840.435,62
09/9/2019	1676,9700	-0,04%	1677,7500	1688,6300	1667,8500	720.620	4.121.503,81
06/9/2019	1677,7200	0,42%	1681,2100	1684,1000	1667,0200	995.902	4.317.178,50
05/9/2019	1670,7400	3,05%	1636,4800	1670,7400	1623,5900	1.013.705	4.787.853,67
04/9/2019	1621,2600	0,88%	1615,6400	1628,2300	1611,9500	1.414.199	5.116.671,56
03/9/2019	1607,1300	-1,94%	1627,6500	1629,0000	1607,1300	824.746	3.742.895,80
02/9/2019	1638,9900	0,02%	1637,9000	1644,6000	1616,7800	1.927.630	2.829.838,15
30/8/2019	1638,6700	0,30%	1631,4000	1644,3200	1629,6900	1.196.345	5.955.300,45
29/8/2019	1633,7000	2,16%	1611,7300	1634,6800	1608,9200	1.786.576	5.478.809,72
28/8/2019	1599,1600	0,79%	1590,9000	1615,5200	1585,6000	1.189.147	4.649.769,22
27/8/2019	1586,6500	-0,35%	1592,3500	1596,0700	1582,6100	2.225.460	16.337.356,29
26/8/2019	1592,3000	-1,14%	1597,5100	1608,5200	1587,6100	843.818	3.758.068,01
23/8/2019	1610,7300	-0,98%	1628,1400	1646,0601	1607,4500	858.700	3.659.989,75
22/8/2019	1626,7200	-0,25%	1647,9600	1648,2300	1618,8700	615.571	3.018.707,35
21/8/2019	1630,8000	-0,54%	1650,7400	1653,5700	1623,3600	525.002	2.222.166,09
20/8/2019	1639,7300	-0,47%	1645,5200	1654,2800	1624,3900	728.442	3.406.028,74
19/8/2019	1647,4700	3,41%	1591,0800	1666,6600	1591,0100	1.064.803	4.885.715,64
16/8/2019	1593,2000	-1,82%	1621,9700	1632,7300	1593,2000	972.282	5.456.211,29
14/8/2019	1622,7300	-1,72%	1650,9500	1664,1100	1622,7300	788.959	4.787.617,30
13/8/2019	1651,0800	-0,82%	1662,4500	1662,4500	1643,9600	1.472.016	5.303.897,98
12/8/2019	1664,6800	-0,61%	1673,8600	1682,1800	1657,8200	814.302	3.172.538,30
09/8/2019	1674,8400	0,89%	1660,8900	1678,6100	1657,5400	564.645	2.633.910,29
08/8/2019	1660,0800	0,07%	1660,1600	1671,9800	1645,1000	928.217	3.659.012,56
07/8/2019	1658,9900	-0,76%	1688,0500	1688,0500	1658,7300	1.193.887	6.407.264,26
06/8/2019	1671,7000	-1,19%	1682,8300	1692,1600	1659,7300	1.165.105	5.795.822,16
05/8/2019	1691,8100	-1,10%	1707,0600	1710,5300	1691,8100	1.690.116	7.255.635,16
02/8/2019	1710,6500	-0,51%	1706,5700	1725,9800	1702,3100	1.095.033	6.163.980,04
01/8/2019	1719,4100	-1,14%	1726,8000	1736,3900	1716,5200	1.292.209	6.253.050,02
31/7/2019	1739,3000	0,82%	1711,3800	1753,5200	1711,3800	2.430.691	7.590.609,30
30/7/2019	1725,1899	-0,47%	1724,8900	1735,7300	1711,6200	1.607.852	6.504.633,43
29/7/2019	1733,3900	-1,18%	1752,6600	1753,9100	1716,5500	1.430.186	7.971.518,72
26/7/2019	1754,1400	1,81%	1725,5700	1754,1400	1712,6500	1.788.456	7.294.326,70
25/7/2019	1723,0300	0,89%	1715,1700	1744,8400	1713,7600	2.515.224	7.640.030,84
24/7/2019	1707,7500	-0,18%	1711,4900	1722,2900	1697,3500	1.718.781	5.134.027,34
23/7/2019	1710,7800	0,76%	1711,2700	1712,9000	1688,5000	2.104.821	9.631.126,59
22/7/2019	1697,8800	0,10%	1691,8800	1706,6600	1691,5100	1.415.164	5.691.337,22
19/7/2019	1696,1400	0,63%	1686,4700	1700,7800	1680,8000	1.355.880	9.964.897,73
18/7/2019	1685,5500	-0,66%	1697,0600	1702,2900	1682,3000	1.254.558	4.793.814,56
17/7/2019	1696,7900	2,11%	1663,7900	1701,2800	1646,3000	1.883.462	3.936.431,63
16/7/2019	1661,7500	-0,12%	1660,7000	1678,5300	1654,7800	1.041.150	5.067.231,88
15/7/2019	1663,7200	0,04%	1651,9100	1673,8100	1642,4300	1.217.911	5.960.937,66
12/7/2019	1662,9900	1,11%	1645,9301	1662,9900	1633,5601	973.372	6.123.004,94
11/7/2019	1644,7500	-1,39%	1665,2600	1680,0200	1644,7500	1.637.664	3.555.318,13
10/7/2019	1667,9500	1,00%	1645,0400	1682,5500	1639,9900	1.508.354	5.708.735,42
09/7/2019	1651,4100	-3,76%	1652,2600	1693,1500	1626,2500	2.331.943	11.129.312,96
08/7/2019	1715,9700	-0,25%	1722,7400	1722,7400	1715,4500	679.774	916.269,90
05/7/2019	1720,3200	1,26%	1699,2400	1731,9800	1685,8700	1.968.575	9.324.865,65
04/7/2019	1698,9800	-0,65%	1709,7200	1715,4600	1697,0900	2.744.243	7.719.652,45
03/7/2019	1710,1100	1,47%	1692,3500	1714,8800	1671,2000	2.106.878	10.759.170,73
02/7/2019	1685,2600	0,44%	1688,4000	1688,4000	1677,7800	1.719.100	5.972.888,40
01/7/2019	1677,9300	-0,13%	1675,8900	1693,8700	1662,4400	1.481.585	4.126.963,12
28/6/2019	1680,1400	0,40%	1671,2700	1680,1400	1651,3800	1.704.247	10.573.331,59
27/6/2019	1673,3800	2,30%	1635,2300	1673,3800	1623,0800	2.174.469	10.742.496,85
26/6/2019	1635,7300	-4,45%	1643,8800	1649,6500	1630,2600	1.455.349	8.708.537,56
25/6/2019	1711,8400	-1,27%	1727,5900	1737,2800	1705,9500	1.353.257	7.791.298,21
24/6/2019	1733,8100	1,99%	1700,0300	1734,4000	1700,0300	1.188.750	6.630.987,36
21/6/2019	1699,9500	2,24%	1661,0400	1700,3500	1659,2500	2.167.626	9.695.130,58
20/6/2019	1662,6899	-0,33%	1667,5000	1682,8800	1657,9301	1.731.497	6.641.877,56
19/6/2019	1668,1200	-1,58%	1695,7000	1705,0200	1668,1200	1.725.767	7.047.331,27
18/6/2019	1694,9000	1,30%	1666,4500	1707,2200	1664,2200	2.407.599	10.270.782,29
14/6/2019	1673,1600	-0,94%	1674,8800	1688,8000	1657,7600	1.273.554	3.263.360,85
13/6/2019	1688,9700	1,52%	1663,3100	1695,8300	1647,4600	1.869.017	6.035.664,56
12/6/2019	1663,6600	-1,40%	1674,3400	1685,5500	1663,6600	1.140.201	4.829.270,30
11/6/2019	1687,3500	0,49%	1667,1600	1687,3500	1653,6900	941.543	4.449.679,10
10/6/2019	1679,1300	3,61%	1616,8300	1679,2600	1616,8300	1.311.682	6.034.768,44
07/6/2019	1620,7000	0,76%	1608,9800	1629,6400	1599,0500	869.244	3.421.215,53
06/6/2019	1608,4500	1,34%	1609,3800	1629,8900	1600,1500	1.394.269	6.292.081,23
05/6/2019	1587,1200	0,07%	1584,5700	1596,9000	1566,8900	1.312.037	4.852.098,94
04/6/2019	1586,0500	-2,26%	1622,1700	1622,9400	1583,2000	1.474.781	7.043.199,93
03/6/2019	1622,7900	0,58%	1614,1100	1622,7900	1592,1200	3.077.698	15.085.432,67
31/5/2019	1613,3700	0,85%	1589,4500	1614,7500	1564,6000	1.761.198	8.299.543,56
30/5/2019	1599,7900	1,55%	1576,5600	1609,8400	1572,6500	2.154.103	9.904.510,91
29/5/2019	1575,3200	-0,19%	1580,8100	1586,1200	1561,0600	1.513.397	7.176.564,72
28/5/2019	1578,2900	1,17%	1569,1100	1604,1300	1561,9900	3.096.989	20.947.125,09
27/5/2019	1559,9800	5,55%	1481,3300	1567,9500	1481,3300	1.695.997	8.800.214,92
24/5/2019	1478,0200	0,73%	1467,8600	1478,0200	1458,6700	1.042.088	2.764.321,50
23/5/2019	1467,2400	1,14%	1451,3000	1495,7700	1447,9800	1.363.584	2.925.974,46
22/5/2019	1450,7700	-0,05%	1465,8500	1466,2400	1450,7000	936.880	5.881.597,44
21/5/2019	1451,5600	0,34%	1447,8400	1466,5800	1446,3500	1.394.986	7.712.751,36
20/5/2019	1446,6500	-0,27%	1451,8700	1461,5200	1441,6300	568.191	2.700.650,40
17/5/2019	1450,6300	0,66%	1455,9200	1473,4000	1449,0400	991.834	5.479.889,66
16/5/2019	1441,0800	-0,42%	1456,3700	1474,6900	1437,7200	1.388.670	7.235.264,38
15/5/2019	1447,1900	-2,73%	1488,5300	1494,4700	1447,1900	1.368.179	6.240.982,03
14/5/2019	1487,8200	-1,91%	1516,1700	1520,2300	1487,8200	1.655.599	7.603.121,76
13/5/2019	1516,7900	-1,36%	1536,8300	1545,3700	1511,2600	750.995	3.046.190,23
10/5/2019	1537,6500	0,95%	1522,9000	1557,5600	1514,1600	979.502	4.577.350,00
09/5/2019	1523,2200	-2,82%	1567,5100	1569,7400	1523,1600	1.123.464	4.752.102,01
08/5/2019	1567,3700	-1,64%	1597,1600	1597,1600	1564,1900	734.052	4.053.307,78
07/5/2019	1593,5500	0,31%	1598,4000	1601,8800	1582,3800	1.366.598	5.791.495,61
06/5/2019	1588,6800	-2,43%	1613,4800	1617,5900	1580,1100	740.165	3.266.561,81
03/5/2019	1628,2800	-1,19%	1636,9300	1649,9900	1628,1800	561.754	2.458.868,26
02/5/2019	1647,9300	0,26%	1634,0700	1648,0300	1622,6800	1.299.262	4.428.761,86
30/4/2019	1643,6300	2,30%	1609,0000	1643,6300	1607,5200	1.464.094	,00
25/4/2019	1606,6700	-0,53%	1607,6200	1616,1700	1596,9700	900.740	,00
24/4/2019	1615,2300	-0,12%	1615,7500	1621,9000	1592,6900	1.061.301	,00
23/4/2019	1617,2400	0,10%	1615,2700	1630,3400	1613,1200	984.409	,00
18/4/2019	1615,6000	-0,11%	1617,6700	1618,1400	1614,3600	1.913.837	,00
17/4/2019	1617,3100	0,22%	1613,1100	1622,0100	1613,1100	1.884.341	,00
16/4/2019	1613,7800	-0,30%	1616,5500	1616,9600	1605,7500	2.716.771	,00
15/4/2019	1618,6900	0,12%	1617,1900	1624,6200	1612,1700	1.848.816	,00
12/4/2019	1616,6900	0,10%	1616,0800	1618,2900	1603,0600	1.779.393	,00
11/4/2019	1615,0500	0,16%	1609,4400	1618,2000	1599,8400	1.924.662	,00
10/4/2019	1612,4100	-0,55%	1622,7500	1622,9300	1598,5700	1.143.510	,00
09/4/2019	1621,2600	1,14%	1601,2100	1625,7900	1590,2600	1.193.702	,00
08/4/2019	1603,0100	0,96%	1588,8200	1603,0100	1578,5100	652.374	,00
05/4/2019	1587,8100	0,28%	1578,8100	1589,7300	1578,6100	1.141.827	,00
04/4/2019	1583,3600	-0,01%	1582,6200	1587,9400	1575,5600	1.292.017	,00
03/4/2019	1583,4500	-1,09%	1597,0400	1597,0400	1569,2700	1.424.091	,00
02/4/2019	1600,9400	-0,04%	1601,8500	1616,4900	1600,7300	1.675.111	,00
01/4/2019	1601,5900	0,88%	1585,5600	1607,5400	1585,5600	1.457.936	,00
29/3/2019	1587,6200	2,19%	1554,0400	1596,2700	1546,1300	2.146.304	,00
28/3/2019	1553,6600	1,57%	1557,9100	1557,9100	1541,1800	1.126.786	,00
27/3/2019	1529,6700	-0,79%	1542,6200	1556,3800	1528,1700	1.018.571	,00
26/3/2019	1541,8200	-0,35%	1545,7600	1554,9000	1541,0100	702.859	,00
22/3/2019	1547,2500	-0,30%	1550,8500	1552,6600	1532,2800	779.607	,00
21/3/2019	1551,8800	0,46%	1545,2900	1565,4900	1544,6300	555.345	,00
20/3/2019	1544,8500	0,61%	1520,6100	1546,7300	1520,0600	489.062	,00
19/3/2019	1535,4500	0,66%	1525,0000	1542,8000	1510,5200	517.997	,00
18/3/2019	1525,4500	0,33%	1520,1400	1542,1800	1520,1400	558.925	,00
15/3/2019	1520,4500	1,02%	1505,2200	1538,6300	1505,2200	1.824.539	,00
14/3/2019	1505,1300	1,27%	1499,9300	1513,7300	1489,9600	1.328.349	,00
13/3/2019	1486,2500	-1,24%	1503,8900	1518,7200	1486,2500	1.575.810	,00
12/3/2019	1504,9500	-2,01%	1534,6100	1542,9800	1504,9500	972.828	,00
08/3/2019	1535,7700	-1,36%	1546,5700	1546,8000	1531,0400	904.467	,00
07/3/2019	1556,9600	0,30%	1544,3600	1557,7200	1542,3700	796.853	,00
06/3/2019	1552,3800	0,37%	1547,5800	1560,3900	1540,5200	1.454.752	,00
05/3/2019	1546,7000	-1,10%	1555,7900	1572,2200	1546,7000	1.054.190	,00
04/3/2019	1563,9500	-1,68%	1595,2500	1595,6900	1558,3200	1.399.824	,00
01/3/2019	1590,7500	2,67%	1552,2800	1595,2800	1551,3900	1.654.497	,00
28/2/2019	1549,3100	1,07%	1530,5400	1561,0400	1530,5400	1.499.950	,00
27/2/2019	1532,9800	-1,46%	1558,7600	1558,7600	1532,8800	663.778	,00
26/2/2019	1555,6700	0,61%	1549,9700	1555,6700	1536,5100	631.643	,00
25/2/2019	1546,2200	-0,92%	1554,5900	1562,1800	1545,5100	710.958	,00
22/2/2019	1560,5300	-0,38%	1553,0900	1565,7000	1545,6100	515.972	,00
21/2/2019	1566,4800	0,81%	1552,8500	1567,1000	1542,2900	664.831	,00
20/2/2019	1553,8800	0,99%	1529,3900	1553,8800	1529,3900	838.749	,00
19/2/2019	1538,7100	-0,57%	1546,0500	1552,4300	1536,8000	575.122	,00
18/2/2019	1547,5400	0,87%	1538,6700	1559,9500	1532,6200	867.304	,00
15/2/2019	1534,2200	0,00%	1531,9400	1539,8000	1519,5500	698.826	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%