Συνεχης ενημερωση

FTSE ΧΑ ΤΡΟΦΙΜΑ ΚΑΙ ΠΟΤΑ (ΔΤΠ)

9.948,72

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	7972,0300	0,27%	7961,7900	8053,3400	7790,4400	115.429	,00
11/5/2020	7950,7300	-2,16%	8244,4300	8244,4900	7939,0800	60.816	,00
08/5/2020	8126,4400	-0,30%	8224,3100	8225,1100	8066,3600	54.212	,00
07/5/2020	8150,5700	-2,30%	8298,5200	8387,0200	8014,6700	131.216	,00
06/5/2020	8342,7700	-0,45%	8343,5200	8441,9700	8246,4300	172.355	,00
05/5/2020	8380,3900	0,72%	8464,4800	8494,6900	8379,5300	31.835	,00
04/5/2020	8320,6800	-4,37%	8416,6000	8533,6400	8228,1800	94.331	,00
30/4/2020	8700,5200	-1,96%	8933,3000	9007,4100	8659,7700	55.029	,00
29/4/2020	8874,3000	-0,31%	8872,7300	8969,7900	8684,7500	53.998	1.057.690,92
28/4/2020	8901,9100	3,50%	8593,1900	9075,9000	8567,3800	115.726	2.072.755,42
27/4/2020	8600,5600	4,44%	8382,3800	8678,7400	8382,3800	62.285	686.923,65
24/4/2020	8234,8900	-0,42%	8268,8500	8416,3400	8160,1100	49.984	481.456,64
23/4/2020	8269,8000	0,58%	8222,8200	8382,6300	8193,8100	63.323	887.591,61
22/4/2020	8222,5000	1,50%	8045,3900	8322,0400	8045,3900	55.689	843.179,73
21/4/2020	8100,7000	-0,85%	8188,4700	8365,1400	8081,4300	75.484	1.563.035,44
16/4/2020	8170,0400	-0,71%	8228,5000	8412,8600	8170,0400	87.787	1.252.770,65
15/4/2020	8228,1797	-4,32%	8599,3203	8599,3203	8199,1699	126.038	2.427.630,01
14/4/2020	8599,7000	3,82%	8283,1400	8703,1500	8283,1400	105.144	1.951.341,81
09/4/2020	8282,8900	2,98%	8043,2500	8448,7900	8043,2500	213.096	3.772.255,86
08/4/2020	8043,1300	-5,62%	8433,3800	8433,3800	8043,1300	186.667	3.246.220,70
07/4/2020	8521,8800	7,50%	7927,8900	8533,1300	7927,8900	132.667	2.552.239,93
06/4/2020	7927,6500	9,93%	7432,8200	7927,6500	7414,4900	97.622	1.803.979,70
03/4/2020	7211,5900	1,25%	7122,2100	7394,9700	7122,2100	88.557	1.342.833,13
02/4/2020	7122,3500	-1,39%	7233,7500	7350,1700	7121,9800	77.548	946.254,11
01/4/2020	7222,6899	0,57%	6989,7798	7298,3398	6989,7798	96.131	1.499.877,65
31/3/2020	7181,5200	6,41%	6749,1800	7267,1700	6749,1800	144.842	2.279.563,66
30/3/2020	6748,8300	-0,03%	6748,0800	6896,7900	6466,5300	145.107	2.253.588,30
27/3/2020	6750,5600	-6,13%	7117,4500	7153,1500	6750,5600	73.405	1.009.342,14
26/3/2020	7191,1900	-2,26%	7375,9700	7390,1400	7117,1100	69.416	1.122.054,83
24/3/2020	7357,5400	9,04%	6751,6500	7480,1300	6751,6500	175.826	3.078.583,35
23/3/2020	6747,3600	-8,08%	7192,8000	7192,8000	6702,4200	52.637	871.093,69
20/3/2020	7340,2900	6,64%	7071,0700	7487,1400	7071,0700	213.712	3.822.640,79
19/3/2020	6883,0200	8,13%	6398,9200	6883,0200	6385,7700	184.619	2.383.349,69
18/3/2020	6365,7400	0,03%	5921,2800	6388,7300	5785,4900	158.717	1.997.530,49
17/3/2020	6363,7500	-2,60%	6563,4000	6563,4000	5768,2800	321.182	4.754.960,71
16/3/2020	6533,9000	-16,80%	7658,0300	7658,0300	6225,3300	168.516	1.531.220,54
13/3/2020	7853,4600	5,93%	7413,6900	8129,2900	7384,1200	148.622	2.164.978,69
12/3/2020	7414,1700	-14,97%	8720,5500	8720,5500	7290,0500	315.199	5.235.082,93
11/3/2020	8719,7800	-6,58%	9275,1200	9322,9800	8680,4900	141.798	2.464.355,84
10/3/2020	9334,1200	-2,50%	9511,9500	9699,7500	9326,7500	183.169	3.295.980,36
09/3/2020	9573,8400	-8,90%	9863,7600	10138,0900	9573,8400	137.107	2.473.864,82
06/3/2020	10509,0300	-2,99%	10781,7400	10781,7400	10509,0300	83.214	1.544.176,64
05/3/2020	10832,7300	-2,58%	11118,9500	11159,9100	10828,9900	61.239	923.097,69
04/3/2020	11119,1104	0,46%	11153,6904	11219,9902	10993,6904	72.362	1.076.238,24
03/3/2020	11067,9300	4,47%	11059,6900	11098,4600	10906,2500	67.349	1.381.059,98
28/2/2020	10594,6200	-7,32%	11223,2300	11223,2300	10594,6200	195.719	3.962.062,32
27/2/2020	11431,3000	-2,20%	11559,1700	11761,7700	11415,8400	108.175	2.084.213,62
26/2/2020	11688,2200	-0,47%	11742,8000	11743,1900	11444,9300	92.216	1.903.251,62
25/2/2020	11743,4300	-3,21%	12259,4700	12266,8500	11743,4300	104.170	1.568.629,94
24/2/2020	12132,3604	-2,65%	12273,3496	12273,3496	11996,8398	165.151	2.024.159,38
21/2/2020	12462,9800	-0,51%	12512,7200	12512,7200	12383,2400	101.997	2.696.245,22
20/2/2020	12527,4700	-1,76%	12752,1000	12752,1000	12472,8300	75.338	2.050.873,57
19/2/2020	12752,1000	0,14%	12679,0700	12822,4400	12679,0700	43.213	469.490,35
18/2/2020	12734,3800	-0,16%	12680,8300	12801,7900	12680,8300	8.574	159.668,32
17/2/2020	12754,3100	-0,10%	12752,9200	12828,1100	12667,6000	19.784	260.840,78
14/2/2020	12767,6700	0,41%	12910,8000	12918,0400	12687,8700	46.652	694.632,94
13/2/2020	12715,3800	2,64%	12738,7800	13004,1200	12593,1500	139.330	2.588.535,76
12/2/2020	12387,8600	-0,10%	12459,3100	12494,1300	12387,0100	30.925	262.815,43
11/2/2020	12400,3100	0,70%	12313,6800	12513,3800	12280,6100	73.313	442.425,94
10/2/2020	12313,8000	0,32%	12270,5300	12321,8300	12195,5100	32.436	557.905,87
07/2/2020	12274,2100	-1,33%	12441,5400	12503,2700	12274,2100	51.000	653.494,62
06/2/2020	12440,2700	0,28%	12406,0600	12505,5100	12398,3800	40.131	578.813,16
05/2/2020	12405,9600	0,22%	12360,3900	12513,2400	12360,3900	34.152	280.410,30
04/2/2020	12378,8300	0,72%	12291,1800	12415,1900	12291,1800	54.947	613.312,26
03/2/2020	12290,9400	-0,56%	12305,0600	12316,4300	12242,0100	56.368	1.260.298,50
31/1/2020	12360,6797	0,19%	12359,2100	12403,4502	12298,1396	55.414	,00
30/1/2020	12337,0800	0,75%	12256,6200	12360,2600	12217,1300	56.837	988.131,83
29/1/2020	12245,5600	-0,39%	12293,7200	12310,0400	12215,8300	55.930	210.684,91
28/1/2020	12293,4000	0,81%	12194,8300	12293,4000	12172,2700	66.481	861.703,70
27/1/2020	12195,0800	-0,85%	12299,3800	12310,4400	12180,3300	31.617	399.977,07
24/1/2020	12299,0600	0,87%	12193,1000	12378,4100	12193,1000	69.880	932.171,71
23/1/2020	12193,1000	0,45%	12123,4400	12193,1000	12108,2000	42.856	382.067,85
22/1/2020	12138,1900	-0,50%	12198,5700	12198,5700	12075,9800	86.944	623.458,30
21/1/2020	12198,6900	0,01%	12105,2500	12198,6900	12027,5500	140.695	1.527.919,95
20/1/2020	12197,4300	0,71%	12067,6300	12197,4300	11953,0100	84.523	1.034.915,74
17/1/2020	12111,8800	0,70%	12028,0300	12119,6900	12028,0300	125.015	2.163.524,25
16/1/2020	12027,6900	0,13%	12038,1100	12115,5300	11908,3300	111.652	1.724.554,15
15/1/2020	12012,3000	2,04%	11812,4200	12043,4400	11790,2900	89.419	1.712.460,72
14/1/2020	11771,8600	2,58%	11505,0700	11826,7000	11490,9100	123.999	1.462.713,60
13/1/2020	11475,5700	-2,10%	11721,4300	11721,4300	11474,8800	119.920	503.161,77
10/1/2020	11721,3100	1,92%	11567,4100	11751,4300	11566,9400	98.424	1.319.052,60
09/1/2020	11501,0400	-0,27%	11627,9100	11634,9700	11489,9000	57.797	977.094,52
08/1/2020	11532,0500	0,71%	11450,7800	11532,0500	11383,2900	41.618	864.277,63
07/1/2020	11450,9900	0,73%	11368,7200	11567,8200	11368,7200	36.977	690.920,64
03/1/2020	11368,4700	0,51%	11354,8000	11383,2900	11290,7300	41.338	872.674,23
02/1/2020	11310,5600	0,41%	11385,7600	11416,9000	11282,5200	41.324	792.738,68
31/12/2019	11264,0900	-0,67%	11217,2000	11309,4800	11143,4600	45.048	812.036,20
30/12/2019	11339,5100	0,26%	11309,1800	11339,5100	11218,1500	390.120	1.190.312,86
27/12/2019	11310,1300	0,38%	11274,8400	11393,3700	11245,5900	328.384	1.034.907,06
23/12/2019	11267,4800	2,07%	11035,6600	11271,6300	11035,6600	1.823.911	1.402.863,78
20/12/2019	11039,3400	-0,66%	11112,8500	11123,7800	10968,3500	1.976.193	4.244.716,14
19/12/2019	11112,7000	-1,41%	11260,3100	11268,1000	11083,4400	1.406.259	1.962.219,81
18/12/2019	11271,3896	2,35%	11012,9805	11271,3896	11012,9805	7.604.155	3.594.301,12
17/12/2019	11012,3700	-0,83%	11167,3100	11167,3100	10975,1100	67.656	1.365.209,19
16/12/2019	11104,5098	1,25%	11145,0596	11233,4902	11103,2598	78.903	2.023.690,92
13/12/2019	10967,8400	-0,10%	10941,6500	11160,4100	10790,2000	115.352	2.959.510,50
12/12/2019	10978,5900	-0,52%	11054,1900	11087,5400	10885,3800	36.039	630.968,30
11/12/2019	11035,7200	0,59%	10974,4900	11035,7200	10893,2200	55.971	701.795,45
10/12/2019	10970,6104	-0,48%	11023,7002	11024,1797	10883,0400	45.739	823.792,97
09/12/2019	11023,8200	0,27%	10997,4800	11049,0400	10983,8200	60.674	1.309.667,24
06/12/2019	10993,7800	0,34%	10956,2500	11012,4700	10920,3700	41.633	399.406,73
05/12/2019	10956,1500	-0,14%	10970,4000	11011,4600	10896,0200	157.864	1.034.202,52
04/12/2019	10971,3600	0,10%	10938,3500	11019,9200	10894,3300	27.993	561.170,68
03/12/2019	10960,5100	-1,15%	11088,9200	11142,5200	10931,2700	108.636	613.986,41
02/12/2019	11088,2800	-1,80%	11246,8300	11306,3700	11087,5400	185.217	600.217,10
29/11/2019	11291,1600	0,18%	11219,0400	11297,2700	11219,0400	143.092	1.430.453,25
28/11/2019	11270,7600	-0,26%	11343,9500	11417,6200	11240,4700	176.846	1.659.459,47
27/11/2019	11299,6200	1,67%	11195,0700	11418,1100	11195,0700	175.091	2.656.005,31
26/11/2019	11113,8000	0,61%	11083,4400	11152,3000	11025,0500	127.697	1.426.122,40
25/11/2019	11046,5000	2,35%	10792,5300	11078,6300	10792,5300	163.251	2.418.274,92
22/11/2019	10793,2500	2,36%	10633,1800	10844,4300	10633,1800	161.119	2.461.621,09
21/11/2019	10544,5200	0,86%	10403,3900	10565,8100	10362,7600	160.948	2.098.185,24
20/11/2019	10455,1100	-1,68%	10600,9600	10600,9600	10421,2600	201.555	3.684.697,71
19/11/2019	10634,2100	-0,65%	10711,2800	10803,3100	10570,8100	110.233	1.939.100,30
18/11/2019	10703,8900	-1,36%	10821,9100	10843,1600	10703,8900	129.922	2.662.254,31
15/11/2019	10851,4600	-3,93%	11191,9800	11191,9800	10785,0800	212.753	5.422.601,33
14/11/2019	11295,4100	4,63%	10880,3600	11357,4700	10821,2600	152.792	3.107.556,71
13/11/2019	10795,4000	5,02%	10490,0800	11128,3900	10490,0800	315.731	8.985.578,74
12/11/2019	10279,5300	0,88%	10263,5300	10296,6000	10201,3700	66.629	1.175.574,77
11/11/2019	10189,6500	-0,70%	10268,5100	10268,5100	10146,6100	55.281	872.218,26
08/11/2019	10261,1200	-0,10%	10304,9500	10341,8900	10242,6800	733.058	2.261.043,93
07/11/2019	10271,7100	0,40%	10260,5000	10323,8400	10227,3500	63.892	929.092,36
06/11/2019	10230,9500	0,00%	10156,9900	10230,9500	10119,2100	99.776	1.755.986,26
05/11/2019	10230,8700	0,35%	10195,6800	10231,1900	10125,4900	100.559	1.466.668,03
04/11/2019	10195,6700	-0,56%	10216,6300	10269,8600	10139,0800	71.562	957.165,25
01/11/2019	10253,5700	-0,82%	10357,3700	10357,3700	10198,5200	81.223	1.519.966,96
31/10/2019	10338,6900	1,16%	10227,2800	10338,6900	10179,2600	57.318	1.036.321,64
30/10/2019	10219,8896	1,00%	10121,9199	10282,5801	10090,8896	146.089	1.467.164,40
29/10/2019	10118,2200	-2,08%	10373,9300	10373,9300	10081,2800	139.399	3.596.279,15
25/10/2019	10333,3000	-1,33%	10420,9300	10540,4300	10329,0000	70.474	1.704.558,99
24/10/2019	10472,6500	0,46%	10372,7700	10494,9200	10351,2500	50.493	892.931,18
23/10/2019	10424,4900	-1,95%	10542,9300	10598,6500	10421,0300	65.307	1.368.211,72
22/10/2019	10631,5800	0,40%	10523,9100	10746,7300	10450,0300	67.864	566.171,07
18/10/2019	10589,4500	0,86%	10410,0500	10589,4500	10377,4300	96.884	2.113.667,96
17/10/2019	10498,7100	-1,68%	10637,3500	10637,3500	10427,4100	131.384	2.069.087,19
16/10/2019	10677,9800	-0,52%	10811,0500	10884,9300	10652,1200	48.850	1.075.055,60
15/10/2019	10733,4700	-0,86%	10814,9700	10814,9700	10629,4300	126.264	1.568.702,20
14/10/2019	10826,0500	0,51%	10770,5100	10852,6100	10693,5100	40.618	432.884,16
11/10/2019	10770,7200	1,25%	10648,4700	10771,4800	10570,9000	52.204	566.673,75
10/10/2019	10637,3900	-0,68%	10668,7400	10668,7400	10542,4400	50.637	1.167.420,71
09/10/2019	10709,7800	-0,22%	10734,3100	10815,7400	10668,4600	45.155	794.077,15
08/10/2019	10733,2000	-0,32%	10678,7400	10836,4800	10607,1800	57.757	715.507,89
07/10/2019	10767,3900	-0,87%	10840,2400	10853,2300	10655,3600	38.019	566.455,79
04/10/2019	10862,4000	1,27%	10726,3300	10893,3200	10712,4700	97.797	1.339.412,30
03/10/2019	10726,4100	-1,37%	10874,6700	10874,6700	10572,1700	131.554	1.736.525,03
02/10/2019	10875,7800	-1,86%	11022,7800	11022,7800	10716,7300	146.094	1.633.896,69
01/10/2019	11081,8800	-0,53%	11240,7800	11240,7800	11036,5300	39.582	268.327,58
30/9/2019	11141,0400	-0,75%	11225,5200	11225,5200	11013,6000	77.283	1.303.798,46
27/9/2019	11225,5000	1,40%	11070,9404	11266,9502	11063,5098	68.923	1.001.538,89
26/9/2019	11070,3100	0,94%	11004,5100	11154,6800	10985,8800	45.848	447.122,35
25/9/2019	10967,5700	-1,00%	11052,8500	11052,8500	10894,0600	61.624	1.087.853,91
24/9/2019	11078,7100	0,33%	11041,8000	11079,6700	10967,9800	57.865	722.311,87
23/9/2019	11041,9700	-1,14%	11154,2400	11154,2400	11023,1900	34.204	536.761,56
20/9/2019	11169,0200	-1,22%	11306,8400	11362,2500	11077,3900	122.432	3.028.170,21
19/9/2019	11306,4300	0,53%	11302,6200	11414,0900	11261,9400	98.989	472.545,88
18/9/2019	11247,2100	2,15%	11142,9700	11317,3500	11087,8700	77.239	1.368.979,02
17/9/2019	11009,9800	-0,37%	11154,5200	11247,0300	11009,9800	77.692	1.559.852,84
16/9/2019	11051,0900	0,78%	11081,3700	11150,7100	10822,7900	137.196	1.858.218,70
13/9/2019	10965,9000	-2,16%	11208,1500	11208,1500	10903,8500	163.037	1.327.807,96
12/9/2019	11207,8300	-0,30%	11330,7000	11341,7900	11179,2500	80.050	742.288,93
11/9/2019	11242,0498	0,99%	11131,4805	11304,8398	11119,2305	139.171	1.072.314,88
10/9/2019	11131,3800	-2,33%	11397,2900	11397,2900	11116,3500	65.354	702.335,41
09/9/2019	11396,9800	-2,50%	11619,4500	11619,4500	11385,6700	53.412	545.637,12
06/9/2019	11689,6400	-0,49%	11784,0200	11799,2200	11686,0500	135.398	265.772,51
05/9/2019	11747,0800	1,55%	11704,0700	11782,0600	11642,6100	112.252	686.555,85
04/9/2019	11567,4000	0,61%	11559,5900	11693,7900	11537,7500	89.182	805.129,65
03/9/2019	11496,8000	2,05%	11339,3900	11497,1100	11291,3700	56.951	528.952,21
02/9/2019	11265,5100	-0,79%	11354,2900	11377,6100	11265,5100	26.923	236.922,71
30/8/2019	11355,2400	1,29%	11303,1000	11421,8400	11199,6600	84.256	961.632,45
29/8/2019	11210,9000	0,37%	11169,3500	11324,7900	11062,9300	113.481	1.923.490,92
28/8/2019	11169,7600	-0,10%	11180,8400	11180,8400	11018,2900	106.181	1.107.929,64
27/8/2019	11180,8000	1,46%	10931,2000	11180,8000	10819,1300	125.788	1.433.130,80
26/8/2019	11019,8600	-0,33%	10968,1200	11048,9100	10941,2700	51.785	339.464,60
23/8/2019	11056,7803	-0,79%	11145,3701	11145,5195	10968,0195	40.510	553.300,45
22/8/2019	11145,2500	0,11%	11187,8400	11187,8400	11004,5700	61.059	452.918,97
21/8/2019	11132,5600	0,21%	11083,0900	11230,1700	11068,2100	53.110	557.011,52
20/8/2019	11108,9500	-0,52%	11168,0400	11168,6600	11045,4100	98.332	530.731,19
19/8/2019	11167,4700	1,26%	11187,7900	11191,0100	11071,4600	102.972	995.830,88
16/8/2019	11028,9500	0,18%	11149,7000	11149,7600	10982,1800	80.999	1.799.797,83
14/8/2019	11009,3200	-2,05%	11240,1400	11318,9700	11002,5600	122.694	776.039,18
13/8/2019	11239,5100	-0,17%	11188,3600	11388,7800	11077,5500	125.287	1.879.539,04
12/8/2019	11258,5500	0,93%	11202,3000	11295,6500	10949,6400	57.077	1.192.036,53
09/8/2019	11154,2700	-0,98%	11286,7000	11363,1100	11079,4600	76.457	1.104.977,79
08/8/2019	11264,5300	-0,36%	11242,1900	11336,4300	10877,9800	146.711	2.510.611,62
07/8/2019	11304,9400	0,05%	11299,6100	11433,2600	11282,7700	114.516	794.380,84
06/8/2019	11299,5500	0,59%	11169,7200	11382,1700	11169,7200	85.860	1.330.390,54
05/8/2019	11233,7500	-3,28%	11488,7800	11497,1100	11233,7500	401.753	1.454.425,59
02/8/2019	11614,3900	-1,45%	11600,5300	11718,7500	11592,9000	57.278	537.433,61
01/8/2019	11785,2500	0,94%	11675,0800	11785,8800	11646,1500	40.904	363.669,84
31/7/2019	11675,2000	-0,99%	11725,9600	11725,9600	11613,7600	98.486	1.290.735,04
30/7/2019	11792,4600	0,01%	11787,3701	11853,2900	11685,1201	74.791	1.042.858,00
29/7/2019	11791,0600	0,24%	11811,3300	11911,8500	11785,9000	32.409	675.539,14
26/7/2019	11763,3100	0,49%	11705,1100	11801,1200	11583,1900	37.557	503.183,84
25/7/2019	11705,5200	1,69%	11592,7800	11809,4400	11499,9500	189.579	1.711.318,78
24/7/2019	11510,5600	-0,77%	11600,9000	11600,9000	11422,7900	79.221	1.256.713,90
23/7/2019	11599,9500	1,92%	11492,6700	11617,5600	11387,9700	39.991	619.498,71
22/7/2019	11381,8400	0,19%	11356,1900	11444,0600	11289,7000	111.038	787.439,96
19/7/2019	11359,8900	-0,64%	11455,0700	11530,2200	11289,4800	130.567	2.860.764,91
18/7/2019	11432,9100	-0,25%	11306,3800	11455,6100	11258,9800	76.999	1.119.468,05
17/7/2019	11461,5400	2,39%	11282,7900	11461,5400	11213,5500	97.684	1.793.029,44
16/7/2019	11194,1300	-0,73%	11135,5100	11216,4600	11087,4900	103.167	1.898.952,87
15/7/2019	11275,9000	-1,51%	11448,6100	11448,6100	11167,8900	64.419	1.456.236,88
12/7/2019	11449,2197	-0,92%	11553,9404	11553,9404	11377,0195	103.407	1.212.502,34
11/7/2019	11555,2000	-0,04%	11511,9700	11835,4500	11507,5600	74.499	512.310,73
10/7/2019	11560,0000	-1,26%	11597,2400	11749,9500	11524,3600	111.801	1.485.621,54
09/7/2019	11708,0700	-2,22%	11973,4200	12047,7000	11559,7200	256.284	1.412.671,08
08/7/2019	11973,6000	-1,12%	12090,3000	12270,9600	11892,3900	69.554	450.392,14
05/7/2019	12108,6500	-2,25%	12310,1200	12361,9900	12012,1700	143.400	2.428.182,51
04/7/2019	12387,7000	-5,28%	13079,1500	13079,1500	11973,9400	375.570	2.105.915,73
03/7/2019	13078,7400	2,01%	12898,3400	13120,0600	12787,3600	257.978	925.606,20
02/7/2019	12820,7600	0,53%	12731,4400	12945,0800	12731,1300	115.422	255.009,39
01/7/2019	12753,6100	-1,41%	13047,2400	13047,2400	12588,6800	220.841	628.232,37
28/6/2019	12936,4100	0,74%	12841,0100	13047,9500	12611,6400	171.463	1.077.308,89
27/6/2019	12841,0100	-0,10%	12894,9900	12894,9900	12566,6800	140.569	1.871.297,80
26/6/2019	12854,3500	2,05%	12474,0800	12854,3500	12455,6100	126.194	1.973.684,75
25/6/2019	12596,0000	0,99%	12471,6800	12596,0000	12436,9300	103.731	1.171.445,58
24/6/2019	12472,4000	-1,00%	12597,8800	12599,1000	12435,3300	151.164	342.351,94
21/6/2019	12598,8800	1,42%	12421,8900	12634,4200	12362,4100	203.903	4.551.193,41
20/6/2019	12421,8701	1,68%	12216,5098	12617,5303	12216,5098	130.643	1.381.091,42
19/6/2019	12216,6800	-0,80%	12179,5700	12241,5600	12108,6700	119.389	1.174.822,47
18/6/2019	12315,6300	1,01%	12193,6600	12414,7900	12151,2000	204.000	2.468.310,62
14/6/2019	12192,8300	-0,55%	12259,9900	12259,9900	12093,3500	337.377	708.481,12
13/6/2019	12259,8900	-0,65%	12340,0500	12348,4300	12230,2800	410.123	1.404.227,75
12/6/2019	12340,3100	0,59%	12264,5100	12361,7800	12246,1500	251.241	557.043,57
11/6/2019	12268,0400	0,63%	12191,2000	12345,8000	12191,2000	108.461	1.953.104,57
10/6/2019	12191,4500	-0,25%	12203,1800	12307,4000	12130,2900	196.278	2.418.598,81
07/6/2019	12221,6201	0,72%	12193,8301	12299,0498	12150,8301	58.748	820.016,85
06/6/2019	12134,8200	-0,15%	12152,9900	12201,5700	12044,9600	118.797	629.031,20
05/6/2019	12152,9100	0,91%	12065,1900	12256,6300	12023,5600	111.792	825.199,97
04/6/2019	12043,0600	2,03%	11932,2100	12078,7300	11923,9200	102.976	1.888.810,79
03/6/2019	11803,1300	-1,05%	11957,3700	11969,9500	11748,1000	147.783	1.559.602,58
31/5/2019	11927,8600	-1,14%	12063,6500	12081,6900	11833,1000	129.322	2.218.238,34
30/5/2019	12064,9100	0,56%	11984,9300	12168,7600	11983,8300	93.539	1.335.972,30
29/5/2019	11997,5000	0,12%	12104,5700	12108,2500	11852,8800	67.265	1.162.746,02
28/5/2019	11982,8600	-1,63%	12147,6300	12170,7800	11943,3200	360.914	6.040.541,30
27/5/2019	12180,8200	0,74%	12109,4700	12497,4600	12109,4700	162.044	2.599.283,88
24/5/2019	12091,0300	1,59%	11924,1300	12091,0300	11924,1300	87.475	659.546,71
23/5/2019	11902,0000	-1,22%	12048,0600	12085,7800	11882,3000	159.748	1.215.214,31
22/5/2019	12048,6900	2,48%	11927,2000	12078,4000	11868,1900	57.401	1.636.098,43
21/5/2019	11757,5500	2,31%	11543,4600	11857,2500	11543,4600	61.731	1.156.912,85
20/5/2019	11491,8300	-5,57%	12250,3400	12307,2600	11214,9000	207.639	3.933.092,63
17/5/2019	12169,2100	1,65%	12107,6600	12195,7800	12085,8500	89.031	1.026.499,92
16/5/2019	11971,2000	0,60%	11981,1000	12029,0900	11864,1400	71.512	1.520.643,05
15/5/2019	11899,9600	0,59%	11941,3600	12088,1000	11862,8200	61.240	1.434.149,23
14/5/2019	11830,7200	1,62%	11679,1000	11830,7200	11678,4300	91.302	945.575,59
13/5/2019	11642,2200	-1,40%	11807,7300	11830,3800	11641,7200	44.889	305.097,14
10/5/2019	11807,4100	-1,10%	11939,5100	11939,5100	11792,2200	173.495	721.008,20
09/5/2019	11938,8700	-0,07%	11948,1100	12001,7500	11889,8500	426.626	432.143,63
08/5/2019	11947,4300	-0,60%	12019,2500	12019,2500	11865,9000	129.469	361.347,07
07/5/2019	12019,4000	1,15%	11883,0000	12108,5000	11852,9200	314.232	569.557,99
06/5/2019	11882,3600	-1,15%	12019,2300	12163,0200	11797,4800	239.933	668.826,86
03/5/2019	12020,1800	-1,17%	12089,5100	12089,5100	11964,4800	504.236	355.058,44
02/5/2019	12162,9300	2,12%	12125,3600	12310,2200	12033,1800	779.680	1.405.500,63
30/4/2019	11910,9000	0,06%	11904,4200	11910,9000	11815,5800	255.217	,00
25/4/2019	11904,1100	-0,12%	11918,3300	11997,5200	11808,2300	576.200	,00
24/4/2019	11918,3900	-0,29%	11953,7500	11953,7500	11784,5800	1.941.146	,00
23/4/2019	11953,1200	2,74%	11634,6200	11953,1200	11633,9900	405.534	,00
18/4/2019	11634,8500	0,24%	11605,5400	11662,7300	11557,9600	280.323	,00
17/4/2019	11606,6200	-0,04%	11611,4300	11612,2700	11487,1400	221.667	,00
16/4/2019	11611,1100	1,44%	11494,4800	11611,1100	11441,5900	277.133	,00
15/4/2019	11446,5500	2,25%	11298,9800	11526,7700	11298,9800	78.821	,00
12/4/2019	11195,1200	0,89%	11095,9200	11244,2100	11095,9200	326.363	,00
11/4/2019	11095,9100	-0,93%	11200,5400	11258,5400	11095,9100	920.973	,00
10/4/2019	11200,4600	1,98%	11072,4000	11200,8300	11071,7700	263.013	,00
09/4/2019	10983,1600	-0,69%	11074,7300	11109,5000	10983,1600	579.137	,00
08/4/2019	11059,9300	-1,19%	11159,9200	11159,9200	11059,9300	704.873	,00
05/4/2019	11193,2400	-0,26%	11222,6200	11222,6200	11145,6400	285.608	,00
04/4/2019	11222,5700	-1,39%	11362,9700	11362,9700	11199,8800	412.878	,00
03/4/2019	11380,9300	-0,92%	11487,6400	11491,3300	11354,3000	340.524	,00
02/4/2019	11486,8500	1,05%	11507,9800	11557,2100	11426,6400	99.685	,00
01/4/2019	11367,8800	0,05%	11360,7100	11533,3000	11360,7100	297.110	,00
29/3/2019	11361,6500	-0,78%	11450,9300	11450,9300	11229,6000	100.777	,00
28/3/2019	11451,2500	0,19%	11429,8500	11552,6600	11355,7100	74.567	,00
27/3/2019	11429,8900	-0,33%	11467,4700	11491,0400	11362,3300	295.619	,00
26/3/2019	11467,3600	1,02%	11366,0800	11481,9400	11340,5900	119.846	,00
22/3/2019	11351,3400	1,39%	11375,8600	11420,3600	11248,1600	232.521	,00
21/3/2019	11195,3900	-1,30%	11158,7100	11336,1300	11158,7100	356.579	,00
20/3/2019	11343,0500	-1,32%	11493,2700	11521,9200	11269,1500	263.190	,00
19/3/2019	11494,2200	0,27%	11463,2800	11593,0500	11463,2800	243.946	,00
18/3/2019	11463,2500	0,54%	11401,5700	11534,6900	11401,2700	121.118	,00
15/3/2019	11401,3500	-0,40%	11446,7200	11463,5400	11365,2800	200.718	,00
14/3/2019	11446,8200	0,28%	11414,4100	11516,3000	11414,4100	249.772	,00
13/3/2019	11415,1700	-0,42%	11463,6300	11525,7000	11384,0400	175.646	,00
12/3/2019	11463,5800	2,17%	11333,9700	11463,5800	11315,7200	66.129	,00
08/3/2019	11219,6800	0,62%	11150,1000	11219,6800	11133,7100	32.105	,00
07/3/2019	11150,1000	-0,46%	11202,1900	11242,1100	11142,3500	205.834	,00
06/3/2019	11202,0900	-0,03%	11175,9100	11257,6900	11164,1200	263.222	,00
05/3/2019	11205,4000	-0,26%	11233,6200	11311,8900	11168,6100	363.857	,00
04/3/2019	11234,4100	0,03%	11231,1400	11282,7400	11187,3600	301.099	,00
01/3/2019	11231,1300	1,95%	11016,4700	11231,5100	11016,3100	479.888	,00
28/2/2019	11016,4600	-1,35%	11167,6600	11167,6600	11004,7100	260.200	,00
27/2/2019	11167,5700	-1,94%	11389,0700	11407,6500	11149,1100	245.204	,00
26/2/2019	11389,0400	0,74%	11305,0000	11393,7300	11283,0300	283.845	,00
25/2/2019	11304,9900	-0,59%	11370,9600	11477,5600	11304,9900	218.594	,00
22/2/2019	11371,5900	0,60%	11304,2900	11371,7700	11267,2300	619.657	,00
21/2/2019	11304,2700	1,08%	11183,2100	11400,2200	11182,7000	473.906	,00
20/2/2019	11182,9400	-0,63%	11253,5700	11295,0200	11182,6700	517.891	,00
19/2/2019	11253,4800	3,22%	10935,5200	11367,5200	10910,0700	443.000	,00
18/2/2019	10902,3400	0,78%	10818,1400	11002,2800	10762,9200	509.514	,00
15/2/2019	10818,0500	0,00%	10818,5000	10927,1800	10648,8400	949.925	4.726.432,53

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%