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
22/9/2016	1381,5800	0,82%	1371,8600	1382,9100	1362,8600	440.804	3.314.052,45
21/9/2016	1370,3200	0,74%	1365,1300	1375,2900	1349,3700	463.475	3.481.643,59
20/9/2016	1360,2100	2,57%	1335,5700	1363,9000	1314,1000	960.650	6.885.982,78
19/9/2016	1326,0900	-2,31%	1346,3200	1352,6400	1326,0900	332.354	2.425.493,97
16/9/2016	1357,3800	3,80%	1296,6500	1357,3800	1293,4500	803.122	5.936.598,57
15/9/2016	1307,7100	1,13%	1309,3000	1312,6700	1294,8900	280.044	1.949.785,91
14/9/2016	1293,0700	-1,43%	1327,6000	1327,6000	1293,0700	413.512	3.007.049,73
13/9/2016	1311,8000	-2,43%	1334,9300	1341,2500	1311,8000	876.343	6.435.050,20
12/9/2016	1344,4100	-1,81%	1342,4000	1345,5600	1326,6500	206.133	1.507.587,22
09/9/2016	1369,1700	0,24%	1347,3200	1370,3600	1347,3200	283.525	2.139.018,39
08/9/2016	1365,8400	1,66%	1341,9100	1375,3200	1341,9100	508.688	3.829.434,95
07/9/2016	1343,4900	-1,16%	1343,4600	1354,5200	1339,2300	298.712	2.228.876,24
06/9/2016	1359,2600	1,26%	1353,4400	1359,8400	1332,0600	775.819	5.817.466,35
05/9/2016	1342,3800	-0,21%	1346,9000	1357,5200	1335,4000	95.490	712.140,19
02/9/2016	1345,1400	0,24%	1332,4500	1352,0700	1328,4200	546.608	4.096.454,30
01/9/2016	1341,9300	-0,21%	1342,3000	1342,3000	1321,3600	329.713	2.422.775,67
31/8/2016	1344,8000	2,16%	1312,9300	1350,0100	1312,9300	1.889.027	14.024.897,20
30/8/2016	1316,3100	1,13%	1300,4800	1338,6000	1300,4800	384.723	2.773.929,49
29/8/2016	1301,5800	0,58%	1292,5300	1306,7500	1290,3300	246.186	1.738.750,56
26/8/2016	1294,1100	-1,07%	1301,8000	1301,8900	1286,0900	1.013.155	7.299.693,43
25/8/2016	1308,1200	-0,26%	1311,8300	1314,9900	1300,2200	303.850	2.175.153,21
24/8/2016	1311,5400	-0,83%	1311,4600	1313,1200	1298,1600	311.768	2.263.529,15
23/8/2016	1322,5100	0,68%	1314,2600	1326,5900	1312,6800	234.946	1.680.735,13
22/8/2016	1313,5900	0,40%	1299,7500	1313,5900	1298,4900	156.551	1.032.318,29
19/8/2016	1308,3100	-1,67%	1330,4400	1330,4400	1306,3100	145.588	1.047.690,73
18/8/2016	1330,5300	0,52%	1325,2400	1335,3000	1322,9800	208.610	1.453.667,82
17/8/2016	1323,6600	-0,96%	1335,6500	1337,1900	1312,0600	182.960	1.328.612,09
16/8/2016	1336,5300	-0,23%	1337,1800	1337,8900	1327,7000	412.232	3.063.218,37
12/8/2016	1339,6000	-0,56%	1347,4800	1347,4800	1328,9000	172.778	1.270.446,58
11/8/2016	1347,1900	0,12%	1336,4100	1347,1900	1329,6200	329.090	2.441.677,92
10/8/2016	1345,6300	2,01%	1319,2400	1345,6300	1311,2700	261.160	1.919.204,93
09/8/2016	1319,0600	0,87%	1304,4900	1320,8200	1301,8600	189.507	1.366.346,26
08/8/2016	1307,6500	-1,91%	1323,5900	1333,0700	1307,6500	135.341	988.084,65
05/8/2016	1333,0700	2,84%	1302,5300	1334,1700	1297,7900	1.017.549	7.515.714,96
04/8/2016	1296,2100	1,11%	1286,6900	1298,0700	1281,9500	276.433	1.923.781,49
03/8/2016	1281,9500	0,01%	1278,6300	1295,5800	1275,8500	688.083	4.837.876,61
02/8/2016	1281,7900	-2,00%	1303,2200	1305,5600	1271,5500	880.134	6.072.657,90
01/8/2016	1307,9600	1,45%	1297,1500	1320,0400	1289,1900	376.984	2.536.190,76
29/7/2016	1289,2500	-0,55%	1282,1400	1292,4100	1280,9500	387.575	2.768.569,39
28/7/2016	1296,3600	-0,03%	1303,0900	1304,1900	1280,5100	691.322	4.747.397,30
27/7/2016	1296,7700	-0,79%	1302,5200	1312,1400	1290,4500	430.970	2.982.232,32
26/7/2016	1307,0600	2,30%	1274,5000	1323,2400	1270,6200	778.515	5.245.972,66
25/7/2016	1277,6600	0,87%	1268,1801	1277,8800	1266,6000	277.728	1.962.321,89
22/7/2016	1266,6000	0,63%	1263,4399	1277,8400	1260,5100	192.101	1.342.936,70
21/7/2016	1258,7000	-0,77%	1268,3101	1268,7500	1258,7000	1.053.676	7.364.183,71
20/7/2016	1268,5300	0,50%	1265,3700	1268,5300	1247,7900	483.683	3.367.333,65
19/7/2016	1262,2100	-0,15%	1256,2000	1266,9100	1247,6400	391.315	2.726.060,90
18/7/2016	1264,1000	0,09%	1258,2100	1264,1000	1242,4400	487.433	3.387.490,29
15/7/2016	1262,9500	1,48%	1228,7900	1262,9500	1218,1700	693.053	4.756.433,15
14/7/2016	1244,5800	0,91%	1225,4800	1247,7900	1218,6900	476.971	3.244.045,18
13/7/2016	1233,3800	2,67%	1202,6500	1233,5200	1189,5700	717.604	4.744.201,78
12/7/2016	1201,3300	1,19%	1190,3600	1201,3300	1173,1300	355.379	2.240.964,38
11/7/2016	1187,2000	1,71%	1168,1400	1187,2000	1158,2200	337.417	2.132.511,75
08/7/2016	1167,2600	1,94%	1151,3300	1167,2600	1135,1700	233.134	1.485.681,81
07/7/2016	1145,0100	-0,91%	1155,9900	1164,1200	1139,3100	346.296	2.199.690,49
06/7/2016	1155,5500	2,51%	1130,4200	1155,5500	1129,2300	469.335	2.969.974,22
05/7/2016	1127,2600	-0,04%	1124,7600	1134,2300	1120,4900	174.724	1.085.652,40
04/7/2016	1127,7000	1,50%	1112,1200	1127,7000	1103,2700	269.131	1.594.160,67
01/7/2016	1111,0200	-0,89%	1133,6600	1137,8800	1096,5900	881.125	5.434.885,12
30/6/2016	1121,0300	-2,01%	1148,8200	1168,2800	1121,0300	1.560.158	9.670.248,72
29/6/2016	1144,0800	4,99%	1105,5400	1169,0400	1102,9500	924.914	5.742.199,27
28/6/2016	1089,7400	0,41%	1103,4700	1117,7700	1089,7400	875.282	4.987.181,58
27/6/2016	1085,3000	0,22%	1103,3800	1117,1500	1069,9900	687.964	4.097.427,52
24/6/2016	1082,9200	-9,85%	1045,2500	1108,0300	1045,2500	1.688.880	9.917.722,04
23/6/2016	1201,1900	-4,78%	1259,9700	1259,9700	1193,6200	941.714	6.228.412,58
22/6/2016	1261,5100	2,16%	1237,0500	1263,1000	1233,2700	1.849.277	12.697.709,60
21/6/2016	1234,8500	1,08%	1232,2900	1254,2800	1226,1200	1.753.393	11.859.703,72
17/6/2016	1221,6000	3,87%	1176,5000	1227,6700	1171,9800	2.682.409	17.592.410,56
16/6/2016	1176,0600	-1,78%	1183,6100	1210,5100	1172,6800	616.884	3.743.731,07
15/6/2016	1197,3900	-2,15%	1245,2900	1254,7300	1194,7900	944.497	6.068.569,28
14/6/2016	1223,6500	0,21%	1213,6100	1234,2200	1210,4500	585.593	3.930.520,23
13/6/2016	1221,0300	-3,35%	1242,7600	1242,7600	1213,6400	577.553	3.865.265,48
10/6/2016	1263,3000	-3,70%	1316,1000	1316,3600	1262,3700	792.085	5.600.381,86
09/6/2016	1311,8000	-1,75%	1317,8400	1337,2900	1311,8000	321.048	2.121.251,51
08/6/2016	1335,2100	-0,24%	1338,4900	1347,8500	1328,0700	594.226	4.066.285,84
07/6/2016	1338,4300	2,88%	1308,4400	1340,9600	1299,4000	1.373.154	9.951.072,48
06/6/2016	1300,9800	-0,81%	1310,0900	1331,0900	1292,9300	909.330	5.960.658,50
03/6/2016	1311,6700	-0,33%	1311,2900	1328,8000	1302,3100	762.998	4.276.470,67
02/6/2016	1316,0300	-1,44%	1336,2400	1347,2100	1316,0300	643.563	4.239.303,55
01/6/2016	1335,3200	-0,22%	1356,0200	1356,0200	1332,1200	2.022.862	14.672.144,12
31/5/2016	1338,2100	3,96%	1309,3600	1364,4500	1309,3600	3.861.126	28.315.372,35
30/5/2016	1287,2400	2,23%	1261,2400	1287,2400	1253,1200	805.104	5.641.209,58
27/5/2016	1259,2200	-1,06%	1269,7800	1277,0000	1252,0600	738.786	2.367.437,82
26/5/2016	1272,7100	0,27%	1257,7300	1279,1800	1255,8900	527.230	2.723.913,18
25/5/2016	1269,2900	-2,01%	1292,8500	1293,6400	1248,2100	1.305.885	7.359.572,11
24/5/2016	1295,3700	-0,13%	1285,6900	1299,0200	1280,1100	904.921	5.680.581,07
23/5/2016	1297,0100	0,90%	1282,5800	1302,7400	1278,2300	722.923	4.618.312,97
20/5/2016	1285,4700	2,75%	1250,8600	1285,4700	1249,2100	722.762	4.349.620,39
19/5/2016	1251,0400	-0,73%	1244,9100	1259,8800	1241,9300	551.360	2.996.598,46
18/5/2016	1260,2600	1,48%	1242,6100	1263,3700	1239,2400	579.334	3.293.582,61
17/5/2016	1241,8200	-0,90%	1260,3300	1273,7700	1240,6800	1.083.643	7.027.632,32
16/5/2016	1253,1000	-1,01%	1259,5800	1267,5300	1241,7200	860.031	4.211.027,78
13/5/2016	1265,8700	-2,05%	1296,6600	1296,6600	1262,3700	1.352.209	8.602.176,23
12/5/2016	1292,3200	2,13%	1266,4000	1307,8000	1258,6100	1.707.860	10.093.586,66
11/5/2016	1265,3900	-2,00%	1285,7200	1285,7200	1265,0601	851.762	4.742.332,87
10/5/2016	1291,1801	2,77%	1280,4500	1297,6801	1271,8400	1.922.921	12.018.109,43
09/5/2016	1256,4301	0,77%	1259,8101	1273,0601	1238,5601	748.479	4.841.289,63
06/5/2016	1246,8100	2,91%	1221,7200	1253,4500	1206,0500	860.102	5.367.217,83
05/5/2016	1211,6000	0,82%	1205,3100	1223,5300	1192,9100	331.246	1.821.494,31
04/5/2016	1201,7800	-1,62%	1225,5200	1225,5200	1191,2600	1.090.831	6.519.966,42
28/4/2016	1221,5100	1,03%	1206,6900	1221,7800	1194,2600	608.844	3.718.010,33
27/4/2016	1209,0400	-1,80%	1206,7900	1209,0400	1185,6600	604.827	2.827.986,89
26/4/2016	1231,2100	-2,69%	1248,8700	1253,2100	1221,6500	824.683	5.252.481,09
25/4/2016	1265,2200	-1,31%	1279,7500	1280,9700	1250,2200	488.552	2.524.358,79
22/4/2016	1281,9600	-0,82%	1286,2000	1288,0000	1271,7600	416.173	2.417.834,72
21/4/2016	1292,5000	2,13%	1252,4500	1292,5000	1233,2200	846.255	5.018.845,62
20/4/2016	1265,5800	0,34%	1260,9100	1265,9800	1243,5700	385.116	2.309.205,99
19/4/2016	1261,3400	1,65%	1238,5500	1273,6100	1223,9700	1.617.163	7.019.594,85
18/4/2016	1240,9000	0,88%	1232,5700	1240,9000	1207,4600	468.073	1.925.975,95
15/4/2016	1230,0400	3,21%	1201,8800	1236,6600	1190,3200	710.301	4.133.594,46
14/4/2016	1191,7700	0,22%	1194,9600	1207,7600	1179,9200	789.721	2.333.045,19
13/4/2016	1189,1800	0,41%	1193,8400	1204,7300	1172,8900	906.254	3.754.909,89
12/4/2016	1184,3300	-0,02%	1178,1200	1205,1400	1159,3700	1.244.178	6.778.354,18
11/4/2016	1184,5900	-1,09%	1193,2700	1212,0500	1184,4800	288.266	1.569.446,75
08/4/2016	1197,6000	1,69%	1176,2200	1197,9900	1173,3300	439.419	2.584.434,39
07/4/2016	1177,6600	-0,14%	1190,8300	1192,1900	1173,3300	386.048	2.201.188,66
06/4/2016	1179,2700	-2,76%	1212,5300	1216,8600	1174,9300	758.382	4.980.104,14
05/4/2016	1212,7600	0,90%	1193,2300	1217,0400	1178,8800	429.715	2.648.122,14
04/4/2016	1201,8900	0,79%	1194,0700	1209,9300	1163,5700	485.686	2.960.853,08
01/4/2016	1192,4600	1,12%	1176,3900	1192,4600	1161,7500	557.065	3.090.956,77
31/3/2016	1179,2100	1,16%	1179,5000	1199,6900	1163,6900	2.151.107	13.152.673,85
30/3/2016	1165,7300	-1,41%	1183,3600	1207,4100	1165,7100	2.311.645	13.757.243,33
29/3/2016	1182,3500	1,31%	1168,5200	1198,3400	1167,4600	543.874	3.125.750,20
24/3/2016	1167,0800	-0,13%	1167,1900	1172,3000	1159,4300	434.749	2.660.870,46
23/3/2016	1168,5900	1,18%	1167,1200	1184,3600	1156,7100	464.291	2.801.826,60
22/3/2016	1155,0000	-0,71%	1154,4900	1164,0500	1139,0800	786.385	4.759.309,02
21/3/2016	1163,2900	-0,49%	1167,8300	1185,0900	1159,1500	974.044	6.001.139,75
18/3/2016	1169,0400	-4,21%	1228,7000	1242,0600	1166,5900	4.836.688	30.503.155,15
17/3/2016	1220,3900	0,14%	1219,9300	1230,5100	1199,3800	799.076	5.114.192,01
16/3/2016	1218,6500	-1,31%	1219,8500	1233,9100	1190,3500	983.222	6.126.628,17
15/3/2016	1234,8600	3,55%	1197,8700	1234,8600	1197,8700	850.794	3.955.185,34
11/3/2016	1192,4900	-0,05%	1186,6000	1209,6700	1172,0300	836.613	3.938.300,79
10/3/2016	1193,0400	-0,66%	1190,8600	1202,7800	1178,8100	908.965	4.854.831,05
09/3/2016	1200,9700	-2,60%	1221,4600	1225,2300	1190,7200	878.748	4.737.802,24
08/3/2016	1233,0200	-0,28%	1254,2400	1258,7600	1223,0800	904.860	5.226.045,78
07/3/2016	1236,4400	2,55%	1195,4800	1236,4400	1194,0400	688.156	4.521.781,32
04/3/2016	1205,6800	-0,09%	1217,5700	1235,6900	1179,9500	1.365.161	6.836.761,35
03/3/2016	1206,8000	0,02%	1195,3900	1209,3600	1185,6600	1.156.979	6.267.654,02
02/3/2016	1206,5500	3,21%	1192,2500	1222,7600	1181,5100	1.043.674	6.133.713,20
01/3/2016	1169,0100	3,46%	1131,3600	1169,0100	1126,3800	1.154.351	5.396.056,54
29/2/2016	1129,9100	-1,71%	1138,8700	1180,3200	1129,8500	1.713.767	10.319.637,57
26/2/2016	1149,5100	4,17%	1113,4000	1158,0900	1112,3800	1.013.170	5.671.907,07
25/2/2016	1103,5200	1,55%	1086,8500	1110,5500	1085,4400	887.197	4.512.199,42
24/2/2016	1086,7000	-3,05%	1107,8600	1107,8600	1076,3200	1.103.371	6.214.895,32
23/2/2016	1120,8600	2,02%	1085,5500	1126,5000	1067,4900	886.806	3.940.060,25
22/2/2016	1098,6800	0,95%	1089,5900	1122,9200	1068,9200	690.782	4.040.878,64
19/2/2016	1088,3800	-1,43%	1103,7100	1103,7100	1060,3900	648.416	3.460.594,43
18/2/2016	1104,2100	1,24%	1082,7800	1106,0600	1072,2600	641.876	3.598.551,32
17/2/2016	1090,6600	4,63%	1043,8000	1107,6000	1043,8000	1.322.464	7.507.493,82
16/2/2016	1042,4400	-1,85%	1063,5700	1081,9200	1040,6200	569.917	2.860.602,17
15/2/2016	1062,1300	4,49%	1036,7300	1071,7000	1036,7300	1.025.577	5.048.736,64
12/2/2016	1016,5100	0,50%	1024,4500	1035,4600	1009,2800	813.975	4.377.556,22
11/2/2016	1011,4400	-2,33%	1017,3000	1021,2100	982,7400	980.314	4.680.555,13
10/2/2016	1035,5600	-0,29%	1036,2500	1065,1000	1034,8500	1.146.568	6.041.433,00
09/2/2016	1038,6100	-5,82%	1074,5700	1093,7500	987,0300	1.636.478	8.654.345,58
08/2/2016	1102,7400	-3,94%	1158,0400	1158,0400	1058,1500	921.933	4.685.150,64
05/2/2016	1147,9300	-0,17%	1161,4400	1175,6500	1141,4700	386.466	1.978.269,07
04/2/2016	1149,8800	-1,70%	1184,1600	1184,1600	1141,9400	586.626	3.342.727,50
03/2/2016	1169,7100	-4,34%	1214,3300	1228,2800	1169,7100	484.171	2.659.322,75
02/2/2016	1222,7600	-1,90%	1244,4200	1244,4200	1216,9100	400.614	2.442.277,68
01/2/2016	1246,4300	-0,05%	1236,9800	1246,9900	1220,7400	310.077	2.041.066,90
29/1/2016	1247,1000	2,85%	1210,1800	1247,1000	1190,8300	840.266	4.859.160,50
28/1/2016	1212,5500	-0,60%	1218,0300	1232,4800	1200,8500	438.362	2.651.699,37
27/1/2016	1219,8400	-1,92%	1246,5400	1250,8600	1210,4900	429.672	2.784.936,21
26/1/2016	1243,6600	4,00%	1168,7500	1243,6600	1162,9700	547.485	3.195.612,17
25/1/2016	1195,8800	1,35%	1191,4600	1204,6600	1184,1800	248.338	1.393.174,25
22/1/2016	1179,9000	0,12%	1197,2800	1210,6500	1179,9000	341.060	1.900.289,60
21/1/2016	1178,5000	1,14%	1178,6400	1206,1000	1158,4200	499.197	2.324.272,78
20/1/2016	1165,2000	-5,23%	1231,8100	1231,8100	1161,1500	1.744.296	9.724.694,87
19/1/2016	1229,5200	5,51%	1168,9600	1229,5200	1168,9600	705.742	4.314.175,77
18/1/2016	1165,2800	-1,54%	1169,0200	1196,0600	1128,7000	895.053	5.161.289,09
15/1/2016	1183,4600	-2,68%	1215,0200	1220,8000	1173,6400	1.154.148	6.875.957,44
14/1/2016	1216,0300	-1,80%	1223,8400	1231,3500	1201,8800	775.494	4.898.906,12
13/1/2016	1238,2900	-0,55%	1248,6500	1261,9000	1227,5900	890.251	5.836.087,37
12/1/2016	1245,1000	1,18%	1236,8000	1245,1000	1207,1300	461.791	2.940.995,98
11/1/2016	1230,5900	-0,40%	1224,0000	1238,2900	1208,8800	627.968	3.868.378,94
08/1/2016	1235,5600	-1,68%	1268,2500	1268,2500	1229,5000	526.100	3.069.876,36
07/1/2016	1256,6900	-2,90%	1267,4600	1267,4600	1237,3600	874.908	5.330.917,68
05/1/2016	1294,2800	-0,22%	1312,3500	1312,3500	1273,4000	601.223	3.988.726,75
04/1/2016	1297,1200	-8,97%	1426,4400	1426,4400	1295,5500	1.330.072	8.985.374,14
31/12/2015	1424,8700	12,77%	1262,7000	1424,8700	1262,7000	3.076.658	23.126.274,75
30/12/2015	1263,4900	1,17%	1234,4500	1263,4900	1212,9000	1.485.327	8.883.639,21
29/12/2015	1248,9000	0,19%	1234,9800	1248,9000	1215,0300	801.750	4.295.412,04
28/12/2015	1246,5400	-0,37%	1236,7400	1251,9300	1197,7000	526.547	3.289.696,00
23/12/2015	1251,1800	0,18%	1246,6000	1266,8100	1207,4000	1.692.962	8.143.205,98
22/12/2015	1248,9500	-1,32%	1267,1600	1270,7900	1245,6100	611.788	4.065.273,17
21/12/2015	1265,7100	2,40%	1244,7300	1265,7100	1210,2900	962.807	6.152.161,11
18/12/2015	1236,0700	4,29%	1182,6600	1244,7800	1152,8500	2.728.973	17.516.457,16
17/12/2015	1185,2700	6,12%	1115,4300	1189,8100	1115,4300	3.099.987	18.393.118,62
16/12/2015	1116,8800	3,45%	1088,4200	1128,6300	1085,7500	1.689.886	9.342.639,11
15/12/2015	1079,6200	-2,00%	1110,3101	1113,5699	1061,1500	2.257.982	8.518.894,22
14/12/2015	1101,6400	0,16%	1107,1300	1120,6700	1092,4400	1.026.726	5.781.721,84
11/12/2015	1099,9100	1,13%	1090,4600	1103,0000	1078,0400	1.808.818	10.252.514,03
10/12/2015	1087,5800	-0,66%	1095,5800	1115,5700	1081,2600	2.362.639	13.373.059,71
09/12/2015	1094,8000	-2,78%	1137,7400	1137,7400	1085,7800	2.910.363	16.632.994,80
08/12/2015	1126,0700	-5,41%	1178,9100	1183,2500	1122,8400	1.612.828	9.395.551,85
07/12/2015	1190,4700	0,05%	1204,3300	1213,9500	1190,4700	391.196	2.309.851,23
04/12/2015	1189,8800	-2,94%	1228,7800	1228,7800	1186,4500	812.933	4.368.306,88
03/12/2015	1225,8900	-2,00%	1249,5100	1249,5100	1218,5700	856.048	5.450.309,54
02/12/2015	1250,9500	-1,74%	1260,1300	1267,3500	1236,8800	438.049	2.435.314,01
01/12/2015	1273,1300	5,54%	1227,9600	1273,1300	1195,3600	740.069	3.994.732,34
30/11/2015	1206,2900	-4,25%	1254,0200	1254,4200	1206,2900	1.488.104	9.423.590,52
27/11/2015	1259,7900	5,51%	1189,6500	1267,8200	1189,6500	1.220.432	7.899.177,35
26/11/2015	1193,9900	1,38%	1189,3400	1200,1100	1183,5500	698.252	4.401.539,44
25/11/2015	1177,7600	-1,79%	1189,0600	1190,9600	1168,6700	1.194.260	7.272.365,87
24/11/2015	1199,1900	1,52%	1187,8600	1199,1900	1171,5500	1.420.392	8.819.811,62
23/11/2015	1181,2900	-2,80%	1211,2300	1218,4700	1152,6500	1.306.210	7.670.360,12
20/11/2015	1215,3300	-3,07%	1255,5000	1255,5000	1209,7600	982.127	6.225.572,75
19/11/2015	1253,7800	-2,84%	1281,7900	1291,6400	1253,7800	635.291	4.063.826,63
18/11/2015	1290,4400	2,82%	1270,3200	1290,4400	1239,7400	1.541.798	10.548.169,34
17/11/2015	1255,0000	1,31%	1247,9600	1290,0300	1247,9600	911.416	6.044.767,66
16/11/2015	1238,7200	-1,47%	1243,2200	1262,4000	1223,1800	626.097	4.012.693,21
13/11/2015	1257,1700	-1,96%	1279,3700	1300,0500	1245,9400	1.336.181	8.853.002,88
12/11/2015	1282,2600	-3,74%	1333,5000	1334,2200	1273,8200	1.801.375	12.438.208,16
11/11/2015	1332,0500	-0,90%	1357,1800	1357,1800	1311,4100	818.956	5.092.293,63
10/11/2015	1344,1600	-2,05%	1369,4100	1372,3100	1342,7300	631.412	4.598.404,73
09/11/2015	1372,3100	2,81%	1336,2200	1373,2100	1306,0600	971.152	7.003.124,44
06/11/2015	1334,7800	-3,23%	1396,5500	1400,8900	1334,5800	1.540.322	11.391.657,67
05/11/2015	1379,3100	-4,13%	1430,7200	1440,9800	1379,3100	708.791	5.233.312,43
04/11/2015	1438,7600	-0,51%	1446,0000	1448,2300	1425,0800	382.281	2.899.351,80
03/11/2015	1446,2000	-1,28%	1458,7700	1466,9900	1426,8600	907.216	6.745.755,53
02/11/2015	1464,9200	0,96%	1471,9600	1473,4100	1443,6800	657.787	4.327.745,61
30/10/2015	1451,0500	-3,54%	1494,9900	1494,9900	1451,0500	682.902	5.394.735,47
29/10/2015	1504,2800	-2,44%	1533,0100	1547,4800	1499,1700	864.175	6.489.486,26
27/10/2015	1541,8600	-0,03%	1543,5000	1564,0000	1524,1500	882.532	7.303.241,25
26/10/2015	1542,3000	3,20%	1505,9200	1542,3000	1493,0700	977.997	8.120.630,62
23/10/2015	1494,5100	1,83%	1480,6500	1507,6600	1480,6500	1.183.754	7.862.506,74
22/10/2015	1467,6200	-1,07%	1480,5200	1503,6800	1464,8800	710.718	5.050.855,21
21/10/2015	1483,4200	-0,26%	1481,5600	1514,7400	1476,4000	599.305	4.079.420,34
20/10/2015	1487,3500	-0,13%	1499,3700	1502,4100	1475,4100	418.336	3.179.249,88
19/10/2015	1489,2400	0,69%	1496,4600	1503,7000	1477,0000	354.752	2.430.795,16
16/10/2015	1479,1000	-2,40%	1525,5300	1528,0600	1479,1000	832.939	6.604.798,81
15/10/2015	1515,4000	2,66%	1486,3000	1538,1700	1486,3000	1.222.534	9.940.650,97
14/10/2015	1476,1700	-1,90%	1495,2800	1496,5300	1471,0300	652.413	5.339.412,33
13/10/2015	1504,7700	-2,44%	1543,8400	1543,8400	1494,9700	430.702	3.172.817,02
12/10/2015	1542,3900	1,56%	1517,9100	1542,3900	1505,3000	638.391	5.066.679,26
09/10/2015	1518,6900	1,27%	1498,0100	1524,1000	1496,8200	517.321	3.880.104,00
08/10/2015	1499,6200	-0,90%	1510,1200	1518,8000	1491,7600	497.686	3.275.323,02
07/10/2015	1513,2600	0,54%	1509,5300	1528,0400	1503,3200	609.759	4.504.827,66
06/10/2015	1505,1900	2,05%	1503,8700	1505,1900	1474,5600	983.550	7.357.627,05
05/10/2015	1474,9300	1,69%	1444,6300	1499,6200	1444,6300	696.136	5.213.104,65
02/10/2015	1450,4200	0,48%	1440,9200	1453,7400	1438,0200	424.208	3.210.675,58
01/10/2015	1443,5300	-1,32%	1464,2200	1464,2200	1428,6500	495.922	3.493.370,13
30/9/2015	1462,7700	0,41%	1467,0700	1485,8800	1443,8300	835.313	4.338.311,30
29/9/2015	1456,8200	0,50%	1422,7100	1456,8200	1408,5600	425.814	3.252.633,15
28/9/2015	1449,5400	0,38%	1455,6700	1456,5900	1433,3700	241.592	1.894.636,32
25/9/2015	1444,1000	1,11%	1440,6400	1453,5700	1426,0700	290.537	2.172.834,04
24/9/2015	1428,2200	-0,48%	1433,0600	1460,0900	1426,9500	400.790	3.007.408,94
23/9/2015	1435,0700	-3,55%	1487,7300	1497,9800	1434,6500	573.095	4.437.907,50
22/9/2015	1487,8400	-2,00%	1522,2200	1544,3100	1466,8200	523.249	4.104.568,66
21/9/2015	1518,2100	0,47%	1480,2500	1533,5300	1461,4400	478.830	3.743.268,45
18/9/2015	1511,0400	1,35%	1469,3800	1511,3000	1465,7000	895.920	6.794.670,98
17/9/2015	1490,9100	2,33%	1456,8200	1493,1800	1440,1200	480.515	3.587.453,57
16/9/2015	1457,0200	3,10%	1427,6600	1464,1800	1417,5300	1.482.692	11.576.737,99
15/9/2015	1413,1900	-0,46%	1425,5100	1425,5100	1407,8200	560.787	4.098.405,80
14/9/2015	1419,7200	0,86%	1404,7700	1419,7200	1384,9200	587.039	3.959.252,57
11/9/2015	1407,5900	-1,17%	1429,9800	1429,9800	1401,3100	295.623	1.737.671,97
10/9/2015	1424,2000	1,77%	1389,2500	1441,9300	1389,2500	574.507	4.008.954,44
09/9/2015	1399,3800	-1,31%	1413,6700	1428,0200	1390,5100	543.710	3.095.881,73
08/9/2015	1418,0200	2,27%	1390,9300	1442,7400	1389,3600	609.656	4.321.285,42
07/9/2015	1386,5900	4,28%	1330,4900	1398,1700	1330,4900	374.299	2.319.806,97
04/9/2015	1329,6900	0,63%	1309,6500	1344,3200	1307,5400	264.646	1.541.126,37
03/9/2015	1321,3500	3,33%	1299,1600	1334,3800	1287,5800	357.837	1.965.044,36
02/9/2015	1278,7900	0,13%	1265,3000	1308,7600	1265,3000	231.418	1.554.582,61
01/9/2015	1277,1300	-0,75%	1285,3000	1301,1700	1267,4900	315.065	1.896.794,32
31/8/2015	1286,7500	-1,71%	1323,5800	1326,4800	1273,6000	734.959	5.091.988,44
28/8/2015	1309,1100	2,32%	1308,3100	1317,0000	1300,0700	422.974	2.916.195,26
27/8/2015	1279,3700	0,32%	1277,7300	1317,4300	1274,3700	540.089	3.746.051,14
26/8/2015	1275,3100	-1,70%	1297,0200	1308,8700	1271,8200	365.967	2.433.628,83
25/8/2015	1297,4200	8,39%	1199,1600	1335,5600	1199,1600	880.457	4.465.302,83
24/8/2015	1196,9800	-8,44%	1291,3700	1297,1600	1196,3800	611.247	3.652.692,53
21/8/2015	1307,2900	-4,67%	1345,2200	1379,4300	1307,0900	437.464	3.090.799,71
20/8/2015	1371,2600	-4,01%	1426,0700	1437,6500	1343,2900	523.611	3.876.630,94
19/8/2015	1428,4900	1,31%	1431,7900	1449,0600	1395,5000	425.806	3.159.295,05
18/8/2015	1410,0800	-0,94%	1421,9000	1455,9700	1410,0800	409.349	3.087.040,96
17/8/2015	1423,5100	4,63%	1379,3400	1447,2000	1373,8000	327.893	2.463.625,94
14/8/2015	1360,5300	1,87%	1342,8500	1360,5300	1328,5300	570.571	4.060.190,33
13/8/2015	1335,6100	-3,65%	1383,9000	1406,5200	1335,6100	580.951	4.233.980,13
12/8/2015	1386,2600	-4,43%	1448,5100	1448,5100	1386,2600	285.032	1.981.778,75
11/8/2015	1450,5200	1,42%	1432,2800	1450,5200	1396,9500	432.991	3.320.784,80
10/8/2015	1430,2700	6,52%	1371,0900	1431,8400	1371,0900	546.322	4.040.099,60
07/8/2015	1342,7600	1,14%	1349,3700	1369,1500	1329,1100	849.446	6.164.543,39
06/8/2015	1327,6600	4,93%	1258,1000	1339,0500	1258,1000	717.017	5.005.810,65
05/8/2015	1265,3300	0,75%	1261,6300	1289,6900	1246,3300	1.583.828	10.562.804,98
04/8/2015	1255,8500	4,15%	1200,0100	1266,2300	1186,9900	1.258.587	8.270.941,04
03/8/2015	1205,8000	-14,73%	1379,5500	1379,5500	1043,2500	1.707.480	10.288.267,25
26/6/2015	1414,1600	-1,30%	1407,6100	1478,1801	1407,6100	616.848	4.081.648,57
25/6/2015	1432,8100	2,77%	1360,9500	1473,1400	1360,9500	1.231.257	9.030.334,81
24/6/2015	1394,2300	-1,29%	1381,4900	1427,9600	1341,5000	771.322	5.652.461,55
23/6/2015	1412,5200	7,18%	1323,2300	1425,6000	1323,2300	1.407.448	9.886.246,92
22/6/2015	1317,8500	1,40%	1351,9800	1367,1800	1278,4900	1.983.107	13.832.712,11
19/6/2015	1299,6400	0,49%	1310,6100	1351,3000	1270,1900	1.833.826	12.430.750,36
18/6/2015	1293,2500	1,14%	1276,2000	1307,8200	1223,3400	1.585.534	10.536.593,25
17/6/2015	1278,6900	0,31%	1277,6900	1324,4900	1250,4300	983.132	6.344.172,28
16/6/2015	1274,7900	-3,38%	1312,1300	1312,1300	1242,4700	2.390.475	16.360.464,37
15/6/2015	1319,3600	-3,39%	1320,8500	1336,8900	1297,7900	1.334.826	9.414.110,89
12/6/2015	1365,7100	-8,01%	1482,2100	1482,2100	1363,1200	1.043.681	7.679.593,59
11/6/2015	1484,6300	6,04%	1461,7600	1506,4200	1439,0700	488.968	3.633.555,71
10/6/2015	1400,1100	1,89%	1377,0500	1412,8600	1361,1300	751.598	5.408.157,08
09/6/2015	1374,1500	0,00%	1397,2800	1430,5800	1374,1500	876.111	6.493.037,71

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.%