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
14/2/2019	10796,3800	-4,84%	11345,6000	11345,6000	10619,1600	445.516	4.485.695,44
13/2/2019	11345,4500	1,72%	11153,5700	11364,0700	11090,7700	135.476	,00
12/2/2019	11153,4900	0,18%	11188,2700	11321,5600	11094,9400	484.537	,00
11/2/2019	11132,9700	0,56%	11071,5600	11220,6500	11071,5600	518.933	304.149,72
08/2/2019	11071,4000	-1,57%	11248,2400	11278,1900	11062,8900	566.243	457.526,14
07/2/2019	11248,1100	-0,50%	11304,6400	11304,7700	11195,4300	618.903	433.079,24
06/2/2019	11304,4800	-0,26%	11334,0000	11370,9500	11271,5800	557.488	498.315,17
05/2/2019	11333,9900	-0,30%	11260,7400	11368,2100	11143,1400	887.265	750.751,73
04/2/2019	11367,6600	1,63%	11185,8400	11367,9700	11185,4500	850.195	1.802.606,90
01/2/2019	11185,6504	2,77%	10884,2100	11207,6904	10884,2100	527.705	1.527.816,80
31/1/2019	10884,6300	0,47%	10834,2100	11015,1000	10833,7500	282.769	375.974,89
30/1/2019	10834,1300	0,19%	10814,0200	10920,2000	10780,7500	429.132	1.202.902,26
29/1/2019	10814,1200	-0,57%	10876,1500	10965,8700	10639,9400	502.978	1.312.298,29
28/1/2019	10875,9200	0,15%	10860,0700	10953,8600	10860,0700	164.901	381.155,99
25/1/2019	10859,9700	-0,27%	10889,4100	10923,6500	10835,7300	115.365	248.536,86
24/1/2019	10889,3700	-0,33%	10925,9100	10952,6400	10812,7600	865.572	458.733,41
23/1/2019	10925,1900	1,18%	10797,3400	10961,7600	10797,3400	492.979	572.320,85
22/1/2019	10797,5300	0,25%	10770,4300	10908,4700	10766,7900	373.852	711.725,93
21/1/2019	10770,3000	-0,06%	10777,1900	10815,2000	10725,4600	121.033	307.563,03
18/1/2019	10777,1500	1,30%	10738,7300	10797,8900	10642,6200	634.383	2.356.313,83
17/1/2019	10639,1600	-0,59%	10566,1700	10662,3900	10565,2100	608.070	600.757,69
16/1/2019	10702,5800	1,40%	10683,8100	10702,5800	10532,4000	207.051	1.089.761,64
15/1/2019	10554,7800	-0,76%	10635,7600	10635,7700	10440,5000	157.515	687.959,49
14/1/2019	10635,7300	1,07%	10523,6300	10661,4400	10483,5800	219.020	504.167,59
11/1/2019	10523,5800	3,63%	10155,6400	10523,5800	10154,7600	314.362	1.308.201,61
10/1/2019	10155,2400	-1,92%	10352,7500	10354,8300	10125,9500	940.225	306.958,80
09/1/2019	10354,0600	1,83%	10167,5100	10354,0600	10140,1400	704.943	2.333.156,80
08/1/2019	10167,4900	0,45%	10122,1000	10222,4600	10122,1000	355.005	522.386,66
07/1/2019	10121,8700	0,45%	10076,4500	10282,0000	10075,4500	270.852	348.338,86
04/1/2019	10076,3200	0,31%	10122,5700	10135,2900	10046,4200	343.744	287.902,44
03/1/2019	10045,1500	-1,12%	10158,5100	10159,2300	10000,7000	305.164	375.135,12
02/1/2019	10158,6100	0,47%	10140,3100	10210,5300	10070,2700	119.555	576.275,04
31/12/2018	10110,8200	0,22%	10177,4600	10195,7300	10110,8200	260.867	,00
28/12/2018	10088,9800	3,10%	9918,5800	10139,9900	9918,5800	98.791	,00
27/12/2018	9785,8500	-1,32%	9916,9600	10123,9200	9785,2300	339.152	,00
21/12/2018	9916,7300	0,14%	9902,8600	10097,3400	9837,2600	289.614	,00
20/12/2018	9902,4200	0,08%	9850,8500	10108,4400	9740,3500	165.457	,00
19/12/2018	9894,2800	-1,48%	9976,8300	10030,2600	9892,1200	174.903	,00
18/12/2018	10042,4300	-0,89%	10132,8800	10170,0400	10018,6400	646.318	,00
17/12/2018	10132,7300	-1,69%	10263,1100	10263,3300	10088,4900	91.406	,00
14/12/2018	10307,3100	0,15%	10262,6700	10329,4200	10145,1500	101.181	,00
13/12/2018	10292,1400	1,20%	10328,5400	10346,9500	10150,7300	89.730	,00
12/12/2018	10170,1600	2,88%	9896,7900	10217,7100	9882,0600	220.978	,00
11/12/2018	9885,7400	0,37%	9849,3100	10043,3900	9849,3100	461.504	,00
10/12/2018	9849,2300	-1,00%	9849,6800	9977,5100	9776,1700	156.848	,00
07/12/2018	9949,1200	0,93%	9971,5600	10041,4000	9893,9900	450.524	,00
06/12/2018	9857,3800	-1,55%	9953,7300	10022,9400	9857,3800	156.173	,00
05/12/2018	10012,6600	-1,94%	10026,8800	10199,6700	9990,0400	47.281	,00
04/12/2018	10211,0400	0,57%	10270,6800	10403,3600	10181,9900	102.705	,00
03/12/2018	10152,8200	3,30%	10104,8500	10245,4800	10009,2600	123.526	,00
30/11/2018	9828,8800	-2,17%	9899,5500	9921,2500	9692,9200	149.162	,00
29/11/2018	10046,8800	-0,17%	10141,5600	10215,9200	9810,4600	86.922	,00
28/11/2018	10064,2100	1,64%	10008,7600	10099,0200	9936,7800	250.605	,00
27/11/2018	9901,9500	3,72%	9720,3300	10173,8700	9720,3300	202.785	,00
26/11/2018	9547,2100	0,35%	9535,9500	9698,6700	9524,8500	215.128	,00
23/11/2018	9513,8500	-1,07%	9569,0900	9606,2400	9392,2400	90.772	,00
22/11/2018	9616,9800	0,73%	9546,7100	9715,5700	9521,0700	574.200	,00
21/11/2018	9547,5200	1,12%	9441,4700	9587,2400	9349,3900	382.709	,00
20/11/2018	9441,5800	-2,79%	9698,0400	9698,0400	9409,1500	857.581	,00
19/11/2018	9712,7700	-0,06%	9685,4900	9834,8000	9597,0900	177.219	,00
16/11/2018	9718,6400	-3,31%	10051,5500	10320,4400	9684,5000	188.297	,00
15/11/2018	10051,0400	0,99%	9952,2500	10166,0000	9911,8300	120.575	,00
14/11/2018	9952,0600	-1,70%	10124,3100	10124,3100	9948,2600	392.425	,00
13/11/2018	10124,3600	0,00%	10264,2800	10264,2800	10094,9700	307.922	,00
12/11/2018	10124,3200	-1,13%	10228,5000	10228,5000	10080,0300	380.670	,00
09/11/2018	10239,5500	1,38%	10100,1900	10247,8800	10100,1900	169.870	,00
08/11/2018	10100,1300	4,81%	9946,4100	10252,7500	9935,3600	207.505	,00
07/11/2018	9637,0200	-1,90%	9824,1000	9979,8000	9631,8400	130.394	,00
06/11/2018	9824,1000	-0,02%	9825,6300	9866,0100	9770,2400	99.967	,00
05/11/2018	9825,9600	-1,76%	9935,7800	9977,4300	9755,3500	36.237	,00
02/11/2018	10002,0800	1,64%	10001,9100	10014,8600	9885,0200	60.993	,00
01/11/2018	9840,7900	0,26%	9815,1600	9902,8200	9811,4000	100.780	,00
31/10/2018	9815,1100	2,41%	9779,0200	9918,0700	9764,2900	45.325	,00
30/10/2018	9583,8100	-2,66%	9812,8000	9812,8000	9517,0700	48.870	,00
29/10/2018	9845,9500	1,48%	9702,6100	9849,9700	9690,3100	125.760	,00
26/10/2018	9701,9900	-1,56%	9700,7100	9816,1400	9609,5100	127.867	,00
25/10/2018	9855,4100	-0,45%	9899,9200	9973,6400	9818,3700	64.529	,00
24/10/2018	9900,2400	1,28%	9848,5900	9967,2000	9808,4800	33.517	,00
23/10/2018	9774,9200	-2,64%	9976,9400	10039,5600	9774,9200	45.976	,00
22/10/2018	10039,8700	-0,66%	10103,2100	10224,9000	10039,8000	126.399	,00
19/10/2018	10106,9000	-0,56%	10163,9000	10163,9000	9995,8400	103.083	,00
18/10/2018	10163,8500	1,07%	10056,9500	10208,1000	10056,6300	67.932	,00
17/10/2018	10056,0000	-0,86%	10128,5400	10128,5400	9955,0600	138.549	,00
16/10/2018	10143,2700	3,49%	9801,1000	10186,5600	9801,1000	52.773	,00
15/10/2018	9800,9400	-1,37%	9889,6300	9937,4600	9800,6800	52.273	,00
12/10/2018	9937,5100	1,04%	9941,9900	10054,3400	9924,5600	349.226	,00
11/10/2018	9835,1800	0,77%	9668,0600	9965,8600	9527,6600	122.662	,00
10/10/2018	9760,1500	-2,25%	9985,3400	10075,8900	9760,1500	100.895	,00
09/10/2018	9985,2700	-0,16%	9967,9400	10058,3400	9669,6400	237.393	,00
08/10/2018	10001,0800	-2,91%	10396,6800	10396,6800	10000,7900	166.812	,00
05/10/2018	10300,9100	-3,01%	10620,8800	10620,9800	10300,9100	131.352	,00
04/10/2018	10620,4700	-2,56%	10848,0100	10848,0100	10612,4500	161.085	,00
03/10/2018	10899,5700	0,34%	10863,2500	10951,1800	10839,8100	165.256	,00
02/10/2018	10862,9400	-0,08%	10872,0100	10945,7300	10836,2300	140.001	,00
01/10/2018	10872,0100	-1,11%	10994,0100	11015,4800	10872,0100	119.069	,00
28/9/2018	10994,2500	1,85%	10793,9400	11030,2200	10793,8800	196.782	,00
27/9/2018	10794,6800	-1,12%	10917,2100	10917,2100	10784,7200	86.824	,00
26/9/2018	10917,0600	1,95%	10708,0300	10917,0600	10708,0300	87.062	,00
25/9/2018	10708,0800	0,16%	10690,3800	10811,9200	10645,7500	1.211.152	,00
24/9/2018	10690,4600	-0,89%	10785,6700	10794,8200	10657,3300	207.970	,00
21/9/2018	10785,9700	0,03%	10783,2400	10982,1400	10757,1400	317.112	,00
20/9/2018	10783,1600	0,74%	10600,3200	10797,5900	10585,5900	113.657	,00
19/9/2018	10703,4500	-0,18%	10722,3100	10787,9600	10662,5900	92.090	,00
18/9/2018	10722,5900	-0,91%	10821,6000	10822,1000	10715,1300	191.011	,00
17/9/2018	10820,6600	0,12%	10807,8800	10820,8300	10619,4400	76.039	,00
14/9/2018	10807,8300	0,58%	10859,7700	10885,5500	10751,6700	44.251	,00
13/9/2018	10745,5900	0,84%	10655,7000	10803,3300	10637,6800	130.453	,00
12/9/2018	10655,7800	0,33%	10647,0000	10734,4600	10616,5200	113.045	,00
11/9/2018	10621,2200	1,05%	10665,1000	10676,1400	10583,6500	65.596	,00
10/9/2018	10510,4000	1,28%	10568,9600	10633,0900	10510,4000	90.817	,00
07/9/2018	10377,4300	-1,94%	10527,0100	10583,2000	10377,3500	67.373	,00
06/9/2018	10582,2600	-0,58%	10621,5900	10647,5800	10525,5500	146.396	,00
05/9/2018	10643,6900	-3,22%	10998,5400	10998,5400	10624,5500	98.510	,00
04/9/2018	10998,0200	-0,02%	10999,6100	11069,5900	10892,6800	146.468	,00
03/9/2018	11000,0000	-0,40%	10944,2700	11058,3300	10944,2700	65.253	,00
31/8/2018	11043,7100	1,13%	10918,3900	11047,3700	10902,3100	40.196	,00
30/8/2018	10920,0300	-0,35%	10957,0000	10986,8300	10869,1500	120.646	,00
29/8/2018	10957,9900	0,19%	10911,0600	10966,9400	10825,7300	224.686	,00
28/8/2018	10936,8400	-0,84%	11028,9400	11029,0300	10906,9700	98.432	,00
27/8/2018	11029,2200	-0,03%	11032,8800	11176,5100	10962,4800	65.568	,00
24/8/2018	11032,7900	0,23%	11007,4300	11033,4900	10947,0500	29.695	,00
23/8/2018	11007,6000	0,11%	10996,3500	11058,6300	10943,5300	42.718	,00
22/8/2018	10996,0400	0,31%	10962,3200	11030,4400	10951,3700	123.823	,00
21/8/2018	10961,9900	-0,29%	10994,1000	11039,4800	10813,5800	132.494	,00
20/8/2018	10994,1000	1,23%	10916,2300	11038,9800	10876,0100	48.390	,00
17/8/2018	10860,9800	0,47%	10946,1700	11030,8600	10805,6000	96.358	,00
16/8/2018	10809,8900	-1,37%	10958,4800	10958,4800	10809,8900	104.552	,00
14/8/2018	10960,3800	1,16%	11070,5900	11240,1600	10960,3800	80.265	,00
13/8/2018	10834,8600	-2,40%	10961,0200	11001,0500	10806,0800	72.599	,00
10/8/2018	11100,9900	-2,52%	11402,1800	11402,1800	11100,6800	64.307	,00
09/8/2018	11387,4500	0,00%	11364,9700	11401,0000	11129,7100	59.526	,00
08/8/2018	11387,0700	-0,90%	11490,7500	11512,8500	11386,9100	53.741	,00
07/8/2018	11490,8700	0,21%	11533,2300	11552,5300	11463,1500	45.564	,00
06/8/2018	11466,9300	-0,85%	11565,4800	11580,5400	11439,7600	41.729	,00
03/8/2018	11565,3300	1,26%	11421,4500	11565,3300	11402,8700	31.506	,00
02/8/2018	11420,9700	0,52%	11380,4900	11481,7600	11307,8700	96.009	,00
01/8/2018	11362,0700	0,00%	11376,2600	11424,3600	11317,1500	30.550	,00
31/7/2018	11361,5300	0,59%	11295,0800	11380,6300	11251,0400	64.614	,00
30/7/2018	11294,6500	-0,37%	11336,3400	11342,3900	11257,0600	50.900	,00
27/7/2018	11336,1700	0,10%	11324,8000	11472,0900	11324,7100	94.983	,00
26/7/2018	11324,2900	-0,84%	11413,2200	11483,6300	11324,2900	54.808	,00
25/7/2018	11420,5900	-0,51%	11479,8100	11545,8700	11420,5900	40.900	,00
24/7/2018	11479,0400	-0,42%	11501,2900	11563,1500	11426,5800	79.827	,00
23/7/2018	11527,0700	-0,58%	11594,9300	11612,2300	11508,4500	38.561	,00
20/7/2018	11594,7500	0,50%	11681,0500	11681,0500	11531,8000	175.040	,00
19/7/2018	11537,4100	-2,88%	11879,2900	11879,2900	11448,4900	101.369	,00
18/7/2018	11879,1800	1,78%	11671,4800	11879,1800	11587,0100	49.908	,00
17/7/2018	11671,7900	1,21%	11531,8700	11685,7900	11505,9300	38.981	,00
16/7/2018	11531,9300	-0,72%	11615,1100	11615,1100	11453,0200	78.460	,00
13/7/2018	11615,3100	1,35%	11618,6500	11626,0200	11512,0500	115.064	,00
12/7/2018	11460,2700	3,46%	11294,7600	11500,8700	11294,7600	158.091	,00
11/7/2018	11077,4500	-1,55%	11288,1300	11351,1500	11077,4500	112.681	,00
10/7/2018	11251,3000	3,57%	10863,0300	11303,6800	10863,0300	217.715	,00
09/7/2018	10863,6600	0,08%	10854,6900	10936,4700	10854,6900	119.719	,00
06/7/2018	10854,6300	2,27%	10765,9100	10858,8300	10724,4600	191.818	,00
05/7/2018	10613,9100	-0,97%	10717,8500	10721,6600	10613,9100	687.835	,00
04/7/2018	10717,3500	0,19%	10697,8900	10717,3500	10620,5500	620.876	,00
03/7/2018	10697,3100	0,75%	10619,2600	10748,5100	10568,1800	340.925	,00
02/7/2018	10617,3900	-0,23%	10512,7700	10718,8600	10512,1900	476.630	,00
29/6/2018	10641,6600	2,66%	10494,3100	10726,2100	10493,0600	612.200	,00
28/6/2018	10365,6300	-3,77%	10771,7900	10771,7900	10365,5200	1.572.880	,00
27/6/2018	10772,2000	1,02%	10663,4800	10772,2000	10624,1200	615.565	,00
26/6/2018	10663,8900	0,18%	10593,2300	10753,2500	10592,4400	170.945	,00
25/6/2018	10644,7900	-0,97%	10749,4800	10996,1800	10644,7900	172.734	,00
22/6/2018	10749,3800	-1,97%	10851,2200	10926,7700	10717,1200	811.603	,00
21/6/2018	10965,3900	-0,57%	11153,8000	11153,8000	10939,9900	886.827	,00
20/6/2018	11028,5900	-0,83%	11119,9600	11153,5500	11028,5900	77.913	,00
19/6/2018	11120,4700	-0,56%	11183,4600	11190,2900	11068,0900	26.877	,00
18/6/2018	11183,4000	-1,92%	11225,3500	11300,0300	11115,7200	108.386	,00
15/6/2018	11402,8500	1,93%	11300,4200	11484,4400	11238,7800	98.403	,00
14/6/2018	11186,7400	1,32%	10930,8800	11199,8100	10871,4700	49.092	,00
13/6/2018	11041,3900	0,10%	11012,2000	11147,4000	10938,2500	62.942	,00
12/6/2018	11030,6200	1,19%	10901,1000	11133,7500	10901,1000	37.761	,00
11/6/2018	10901,2100	-1,09%	11021,1800	11105,5200	10900,8300	59.433	,00
08/6/2018	11020,9100	0,57%	10958,0800	11057,1200	10958,0300	120.842	,00
07/6/2018	10957,9200	-0,73%	11039,1600	11210,0900	10950,1900	56.249	,00
06/6/2018	11038,7900	-1,67%	11225,9100	11225,9100	11008,4500	46.655	,00
05/6/2018	11225,9600	2,23%	11169,4800	11258,2300	11087,3700	58.043	,00
04/6/2018	10981,6000	0,15%	10965,0800	11128,3800	10965,0800	42.188	,00
01/6/2018	10965,1300	-1,09%	11085,9600	11086,1500	10892,1100	58.563	,00
31/5/2018	11085,8300	0,04%	11079,8000	11139,9100	10975,9300	304.314	,00
30/5/2018	11081,0600	-0,58%	11146,6700	11268,2300	11081,0600	210.906	,00
29/5/2018	11146,2500	-1,88%	11359,1600	11359,1600	11146,0700	372.589	,00
25/5/2018	11359,2700	2,34%	11239,2800	11366,0600	11208,9100	113.741	,00
24/5/2018	11099,2900	-0,64%	11168,9900	11246,3500	11098,0900	122.302	,00
23/5/2018	11170,4000	-0,89%	11120,1100	11200,7900	11064,0200	60.616	,00
22/5/2018	11271,1500	0,31%	11192,5700	11271,1500	11143,8700	99.187	,00
21/5/2018	11236,7800	2,35%	10978,2000	11236,7800	10978,2000	77.571	,00
18/5/2018	10978,7700	-0,48%	11078,8800	11134,1000	10974,6000	109.802	,00
17/5/2018	11031,1800	-0,13%	11045,1300	11067,3600	11005,0800	123.150	,00
16/5/2018	11045,0900	0,82%	11057,7200	11107,8000	10962,0400	79.694	,00
15/5/2018	10954,7300	0,52%	10997,7800	11193,5200	10932,9000	116.186	,00
14/5/2018	10898,1700	2,48%	10633,8600	10898,4400	10597,1600	74.355	,00
11/5/2018	10634,5300	-0,46%	10683,4000	10726,9600	10620,3400	146.487	,00
10/5/2018	10683,2900	2,30%	10745,8200	10874,6700	10668,4000	143.358	,00
09/5/2018	10443,5200	-1,79%	10634,0100	10634,0100	10443,5200	83.071	,00
08/5/2018	10633,4000	1,50%	10475,8000	10633,4000	10408,4500	196.204	,00
07/5/2018	10475,8600	0,60%	10412,9600	10511,2300	10263,7600	84.744	,00
04/5/2018	10413,7900	0,23%	10390,2000	10526,0000	10289,4800	149.036	,00
03/5/2018	10390,1800	-0,86%	10387,8000	10396,9400	10310,2500	349.024	,00
02/5/2018	10479,8900	0,60%	10417,8200	10516,7200	10417,8200	119.057	,00
30/4/2018	10417,8700	-0,28%	10535,1500	10538,8300	10417,8000	262.533	,00
27/4/2018	10446,7400	-0,19%	10555,4900	10559,3400	10435,7300	73.479	,00
26/4/2018	10467,0800	1,10%	10353,1400	10525,5900	10353,1400	121.417	,00
25/4/2018	10353,2400	-2,47%	10614,7700	10614,7700	10353,2400	150.321	,00
24/4/2018	10615,1300	0,84%	10527,0800	10710,6600	10526,6100	77.341	,00
23/4/2018	10526,9100	-0,68%	10599,3800	10599,3800	10492,5500	71.658	,00
20/4/2018	10599,4800	-0,83%	10688,2600	10702,6400	10517,9700	138.685	,00
19/4/2018	10688,1500	0,20%	10740,0000	10753,8200	10580,0500	171.967	,00
18/4/2018	10666,3300	-1,10%	10784,6100	10784,7900	10548,6800	79.507	,00
17/4/2018	10784,9200	0,58%	10689,7900	10856,0000	10660,1100	118.887	,00
16/4/2018	10722,9400	-5,56%	11353,8700	11353,8700	10716,5100	220.623	,00
13/4/2018	11353,9800	5,17%	10689,2000	11353,9800	10689,2000	138.908	,00
12/4/2018	10795,8400	-0,89%	10893,3000	10893,3000	10742,1600	87.978	,00
11/4/2018	10892,3700	-2,65%	11082,0400	11332,5400	10782,0600	190.554	,00
10/4/2018	11188,6500	-0,88%	11445,0400	11509,2800	11188,6500	152.738	,00
05/4/2018	11287,7700	1,10%	11293,5900	11353,3000	11197,2900	74.650	,00
04/4/2018	11164,6600	-0,69%	11293,8900	11316,9700	11164,6600	86.801	,00
03/4/2018	11242,3200	0,85%	11109,5000	11260,8800	11065,7800	158.866	,00
29/3/2018	11147,8300	1,33%	11150,1900	11173,4000	11059,0900	457.688	,00
28/3/2018	11001,7100	2,64%	10718,2700	11001,7100	10659,0200	106.475	,00
27/3/2018	10718,3400	0,80%	10633,6400	10747,5500	10623,1500	69.063	,00
26/3/2018	10633,3400	0,38%	10593,0900	10710,3000	10593,0900	50.380	,00
23/3/2018	10593,2500	0,57%	10639,8200	10733,9100	10499,3200	136.193	,00
22/3/2018	10532,9900	1,21%	10439,6600	10788,9500	10439,4900	169.014	,00
21/3/2018	10406,5600	-1,16%	10450,9300	10533,8100	10406,5600	133.842	,00
20/3/2018	10528,2900	-1,37%	10541,0300	10669,9100	10528,2900	116.305	,00
19/3/2018	10674,1600	-0,22%	10698,6000	10698,7500	10555,4600	95.470	,00
16/3/2018	10697,8800	-0,47%	10748,8000	10800,5800	10678,8500	386.565	,00
15/3/2018	10748,8600	1,82%	10638,7200	10770,5800	10518,8700	333.527	,00
14/3/2018	10557,1100	-0,37%	10597,2800	10600,3600	10494,4900	143.238	,00
13/3/2018	10596,7100	0,04%	10592,3700	10633,5900	10531,0400	58.755	,00
12/3/2018	10591,9900	0,35%	10629,2300	10724,4800	10591,9900	119.741	,00
09/3/2018	10555,1900	0,27%	10519,6000	10562,8100	10452,5200	201.975	,00
08/3/2018	10526,6600	2,71%	10249,3300	10526,6600	10197,2600	169.244	,00
07/3/2018	10248,5100	1,49%	10097,7400	10260,2800	10079,0600	114.153	,00
06/3/2018	10098,4900	0,20%	10078,8700	10134,0200	10013,2500	92.246	,00
05/3/2018	10078,1500	1,09%	9968,5700	10078,1500	9898,5800	98.507	,00
02/3/2018	9969,0900	-0,33%	10001,0800	10001,0800	9851,6900	106.466	,00
01/3/2018	10001,6000	-1,69%	10098,5500	10099,3000	9909,6600	62.326	,00
28/2/2018	10173,3500	-2,65%	10450,3400	10450,3400	10155,9400	82.379	,00
27/2/2018	10450,0400	-0,80%	10523,6700	10524,2900	10360,9300	126.498	,00
26/2/2018	10534,7200	0,51%	10492,4600	10546,5100	10461,2200	118.266	,00
23/2/2018	10481,4100	1,37%	10339,9900	10481,4100	10296,8800	309.950	,00
22/2/2018	10339,7800	-1,22%	10467,1000	10467,1000	10297,0300	499.122	,00
21/2/2018	10467,2700	0,09%	10369,3800	10484,8700	10329,9300	339.611	,00
20/2/2018	10457,7900	-0,25%	10482,1400	10482,1400	10339,2600	117.506	,00
16/2/2018	10483,6500	4,23%	10134,8900	10483,6500	10134,8900	274.013	,00
15/2/2018	10057,7400	-0,22%	10076,6400	10097,2000	9898,1900	236.669	,00
14/2/2018	10080,3300	5,90%	9691,9800	10179,0800	9673,5600	306.063	,00
13/2/2018	9518,8400	1,94%	9338,2400	9520,5200	9316,1400	307.021	,00
12/2/2018	9337,9900	-2,17%	9544,8400	9578,8700	9337,9500	152.806	,00
09/2/2018	9545,4700	-0,72%	9544,4600	9600,2100	9374,6000	236.873	,00
08/2/2018	9614,4500	0,19%	9607,4800	9754,6900	9549,1000	220.404	,00
07/2/2018	9596,4300	0,73%	9493,7300	9615,5200	9474,9600	182.920	,00
06/2/2018	9526,8900	-2,72%	9792,0000	9792,0000	9478,0900	331.913	,00
05/2/2018	9793,4400	-2,38%	9898,9100	9898,9100	9748,4400	225.978	,00
02/2/2018	10032,1900	-2,00%	10152,2500	10175,6200	10032,1900	442.541	,00
01/2/2018	10236,9700	-0,55%	10197,9000	10325,4000	10194,9400	890.402	,00
31/1/2018	10293,6800	-1,12%	10299,9400	10368,9000	10248,1200	296.304	,00
30/1/2018	10410,4600	1,75%	10230,6400	10410,7100	10166,9700	438.396	,00
29/1/2018	10231,3900	-1,34%	10370,0100	10370,4200	10175,1900	319.663	,00
26/1/2018	10370,1400	1,45%	10195,7900	10370,1400	10177,3700	599.476	,00
25/1/2018	10221,9900	-2,80%	10449,8500	10449,8500	10221,9900	814.158	,00
24/1/2018	10516,1500	1,12%	10399,9800	10516,2600	10300,7300	238.284	,00
23/1/2018	10399,6700	1,16%	10280,6100	10403,4700	10263,1100	379.649	,00
22/1/2018	10280,3000	0,36%	10276,3400	10328,4700	10261,8100	579.838	,00
19/1/2018	10243,1900	0,43%	10199,0400	10314,3100	10188,9600	400.784	,00
18/1/2018	10199,6900	1,43%	10170,3900	10306,8000	10158,9700	152.029	,00
17/1/2018	10056,1900	0,29%	9982,6500	10104,3600	9944,2500	350.014	,00
16/1/2018	10026,9600	-0,85%	10113,3200	10164,3900	9997,7200	254.985	,00
15/1/2018	10112,7000	-1,15%	10248,7900	10249,8100	10112,7000	142.646	,00
12/1/2018	10230,3700	0,95%	10130,6600	10230,9600	10094,5700	304.403	,00
11/1/2018	10133,8300	0,33%	10100,2800	10254,7300	10089,3700	180.878	,00
10/1/2018	10100,1700	-1,67%	10271,6600	10271,6600	10078,4000	299.005	,00
09/1/2018	10271,2500	-0,54%	10326,9800	10327,6000	10166,8700	227.198	,00
08/1/2018	10326,8800	0,49%	10277,3500	10368,6600	10123,4800	171.107	,00
05/1/2018	10276,7800	1,78%	10096,8700	10276,7800	10090,8000	321.504	,00
04/1/2018	10096,6800	0,05%	10091,6600	10195,7500	9963,0700	279.329	,00
03/1/2018	10091,5100	-0,19%	10110,4000	10135,0200	9957,4700	133.614	,00
02/1/2018	10110,6000	-0,42%	10153,4100	10312,0100	10024,6400	100.883	,00
29/12/2017	10153,1900	0,08%	10145,1800	10281,5100	10085,6800	131.449	,00
28/12/2017	10145,2700	0,47%	10168,2800	10180,0100	10131,2100	213.652	,00
27/12/2017	10098,1900	0,21%	9984,8800	10118,0100	9911,5800	419.986	,00
22/12/2017	10077,2800	1,04%	9973,0700	10156,9800	9973,0700	93.075	,00
21/12/2017	9973,4500	-1,17%	9951,1800	9976,8200	9877,9200	62.844	,00
20/12/2017	10091,1500	1,07%	9984,2300	10091,1500	9935,6300	226.053	,00
19/12/2017	9984,4200	0,00%	9984,9900	10003,2000	9910,8100	266.259	,00
18/12/2017	9984,7600	2,93%	9859,3400	9992,5400	9859,3400	94.011	,00
15/12/2017	9700,9500	-1,92%	9879,2800	9879,9000	9700,9500	120.519	,00
14/12/2017	9890,4300	-0,11%	9901,5800	9920,2700	9841,7900	85.231	,00
13/12/2017	9901,1700	0,49%	9853,2600	9955,9900	9790,0600	164.366	,00
12/12/2017	9853,2600	0,07%	9898,8000	9898,8000	9782,7300	34.506	,00
08/12/2017	9846,4400	-0,56%	9964,8800	9973,4500	9842,4200	44.082	,00
07/12/2017	9901,6900	-0,03%	9905,3000	9983,4700	9867,8200	24.805	,00
06/12/2017	9904,6800	-1,19%	9931,1100	10027,7600	9805,0400	52.642	,00
05/12/2017	10024,0400	-0,68%	10062,4600	10062,4600	9961,6800	43.214	,00
04/12/2017	10092,2000	1,56%	10018,6800	10100,0500	9989,0500	66.887	,00
01/12/2017	9936,9000	-0,28%	10061,5300	10061,5300	9909,3300	165.255	,00
30/11/2017	9964,8800	0,00%	10121,1100	10136,3900	9964,8800	103.707	,00

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.%