Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.182,68

1,10 (0,05%)

Άνοιγμα 2.187,34
Υψηλό 2.201,06
Χαμηλό 2.173,60

Όγκος 29.400.545
Τζίρος 154.968.545 €
Πράξεις 23.182

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/8/2019	670,3800	8,79%	631,7900	674,9300	630,3200	20.148.133	24.344.388,56
16/8/2019	616,2400	-0,21%	613,5400	631,4200	605,1700	20.786.151	23.113.385,76
14/8/2019	617,5500	-5,84%	663,2500	672,4200	610,3400	30.951.008	36.559.890,84
13/8/2019	655,8500	-1,68%	658,8400	659,4200	626,2400	44.789.429	51.497.724,53
12/8/2019	667,0600	-4,85%	702,0000	706,9000	663,0900	20.703.552	29.409.876,89
09/8/2019	701,0800	-1,44%	714,9500	718,5800	695,5500	9.317.427	11.629.303,69
08/8/2019	711,3300	1,44%	709,8200	720,4600	685,5500	18.691.167	22.512.150,30
07/8/2019	701,2300	-0,93%	718,9100	731,8400	701,2300	17.998.930	23.824.878,54
06/8/2019	707,8100	-2,16%	723,0800	736,1400	701,6200	25.055.732	30.261.051,95
05/8/2019	723,4000	-8,15%	778,6800	778,6800	723,1200	29.460.126	41.203.641,69
02/8/2019	787,6100	-2,96%	801,5000	802,1500	784,2100	18.252.975	30.842.516,21
01/8/2019	811,6500	-2,00%	819,6200	825,6100	811,3900	15.746.404	22.016.787,63
31/7/2019	828,2400	2,61%	807,9500	831,1400	799,0600	30.406.812	54.456.022,60
30/7/2019	807,1500	0,08%	806,2700	817,6800	783,4300	26.414.311	46.883.730,48
29/7/2019	806,5100	3,04%	787,4000	806,5100	786,3800	15.342.705	26.001.786,57
26/7/2019	782,7100	0,96%	774,4400	789,4200	771,3400	23.449.423	32.220.955,68
25/7/2019	775,2400	2,38%	765,7000	783,1200	762,2900	16.933.055	26.242.783,24
24/7/2019	757,1900	0,97%	753,8900	764,7900	743,5600	12.942.515	17.843.003,76
23/7/2019	749,9400	-0,26%	752,4800	755,0000	730,8800	16.742.383	24.768.822,64
22/7/2019	751,8600	-2,30%	776,4700	782,4400	745,0300	11.632.690	17.559.805,40
19/7/2019	769,5600	0,76%	767,2300	784,9700	765,7000	19.134.111	26.135.627,54
18/7/2019	763,7500	1,28%	752,7400	774,2600	752,7400	20.443.923	32.002.182,47
17/7/2019	754,1100	1,76%	744,5500	759,1200	740,0700	16.751.202	29.058.950,06
16/7/2019	741,0600	1,13%	731,0900	750,8300	727,6400	17.376.427	26.829.323,98
15/7/2019	732,7800	-0,50%	744,0000	748,7300	721,0200	13.724.155	21.149.938,59
12/7/2019	736,4900	-2,43%	755,3300	760,2500	713,3200	23.738.071	37.826.717,13
11/7/2019	754,8600	-1,94%	777,5600	781,7800	741,2300	17.488.170	26.279.321,20
10/7/2019	769,7900	4,55%	734,1500	774,0600	734,1500	22.008.807	32.211.286,34
09/7/2019	736,2800	-6,41%	774,5300	780,1900	734,9600	31.059.870	48.848.556,18
08/7/2019	786,7200	-6,09%	847,1200	847,1200	782,4300	26.572.378	46.799.402,95
05/7/2019	837,7400	0,93%	837,3900	838,3600	824,6900	20.826.423	34.474.535,39
04/7/2019	830,0200	1,57%	824,5800	832,9800	818,6400	22.627.423	31.464.502,30
03/7/2019	817,1600	1,86%	805,7500	824,4700	799,6900	25.531.072	39.860.456,74
02/7/2019	802,2500	-0,73%	810,5300	810,5300	793,7200	18.493.453	28.216.011,79
01/7/2019	808,1700	0,23%	814,8400	815,7700	798,6400	17.075.705	25.759.328,52
28/6/2019	806,2800	4,22%	778,6500	806,2800	764,3700	46.791.569	67.805.144,40
27/6/2019	773,6500	0,26%	782,5000	787,9500	761,2900	30.002.759	45.814.625,03
26/6/2019	771,6700	1,91%	756,4100	772,0600	745,8600	17.294.884	25.401.123,37
25/6/2019	757,2300	-1,66%	770,7300	777,2600	745,9700	18.073.603	27.758.104,83
24/6/2019	770,0000	2,53%	760,8500	771,9600	760,8500	12.552.311	18.086.073,65
21/6/2019	750,9900	-0,85%	746,6800	760,3200	734,0200	27.373.739	38.472.980,58
20/6/2019	757,4000	-2,10%	778,3700	783,0800	752,2500	30.672.269	43.418.863,09
19/6/2019	773,6800	-2,24%	796,3200	798,0800	766,2300	27.539.507	43.912.681,53
18/6/2019	791,4200	-0,37%	792,4800	792,9300	765,5900	25.933.680	40.480.712,49
14/6/2019	794,3900	-0,41%	795,8400	806,3100	786,2500	16.822.542	28.391.509,54
13/6/2019	797,6900	1,26%	785,5000	804,2100	779,0400	27.011.364	46.723.636,45
12/6/2019	787,7600	0,01%	782,6600	788,9800	772,0400	23.828.640	34.202.266,48
11/6/2019	787,6600	0,69%	791,5700	798,6900	782,7000	32.589.189	58.575.753,98
10/6/2019	782,2800	6,04%	743,2800	794,9400	743,1600	40.204.354	63.887.669,98
07/6/2019	737,7100	0,02%	736,7800	744,5400	721,4200	14.513.592	22.384.459,47
06/6/2019	737,5700	-1,01%	743,6000	759,3900	728,7400	16.910.408	25.417.261,26
05/6/2019	745,0800	2,64%	731,6900	748,7300	715,5000	18.475.179	29.876.164,02
04/6/2019	725,9400	-8,24%	789,5400	789,6600	720,7300	36.576.149	54.721.473,43
03/6/2019	791,1500	0,57%	779,0200	799,5100	767,7800	47.439.553	73.026.195,10
31/5/2019	786,6900	3,52%	748,3100	786,6900	736,2900	56.854.605	87.927.828,43
30/5/2019	759,9700	6,61%	717,8200	762,1700	717,8200	50.582.675	75.502.727,91
29/5/2019	712,8700	0,10%	702,3200	713,8100	694,7700	37.251.488	49.633.896,65
28/5/2019	712,1900	6,65%	674,7700	714,1800	661,3800	173.475.482	243.632.667,31
27/5/2019	667,7900	11,84%	614,9200	673,1100	614,9200	80.755.036	116.020.201,39
24/5/2019	597,0700	0,07%	599,8100	601,8400	590,8900	29.000.820	31.856.978,43
23/5/2019	596,6400	-2,57%	609,3000	609,3800	590,1800	39.597.909	39.955.249,10
22/5/2019	612,3700	-0,17%	614,4100	633,0300	612,3700	235.206.129	190.261.825,94
21/5/2019	613,4100	4,29%	596,4600	613,4100	596,4600	80.479.606	75.867.742,68
20/5/2019	588,2000	-1,84%	600,3700	601,4000	588,2000	21.296.178	25.505.477,73
17/5/2019	599,2000	0,11%	599,7900	602,3800	588,8900	17.247.466	20.801.173,42
16/5/2019	598,5700	0,73%	596,8300	606,0000	593,5000	26.104.128	34.227.436,98
15/5/2019	594,2400	-1,59%	609,6800	616,6300	593,3500	24.953.482	27.507.280,13
14/5/2019	603,8200	3,56%	589,5200	611,2700	585,8200	39.289.282	51.382.751,78
13/5/2019	583,0800	-2,65%	594,2600	601,0600	581,3500	18.762.338	24.647.644,20
10/5/2019	598,9800	3,58%	583,8600	606,1200	583,7800	21.394.466	26.949.996,52
09/5/2019	578,2900	-2,92%	593,7100	593,7100	567,3600	22.949.135	26.735.901,16
08/5/2019	595,7000	-4,03%	617,5600	619,9900	595,7000	26.745.754	34.134.835,36
07/5/2019	620,7200	1,28%	615,3600	629,4100	615,3600	10.853.435	13.400.222,07
06/5/2019	612,8500	-3,98%	625,4500	626,6800	610,5300	13.139.835	16.549.304,34
03/5/2019	638,2700	0,38%	637,1400	641,5500	634,3700	12.158.705	16.279.607,55
02/5/2019	635,8500	-0,43%	638,1700	645,2800	633,5000	16.046.353	19.151.203,40
30/4/2019	638,5800	-1,31%	642,2900	649,2500	623,1800	23.540.207	,00
25/4/2019	647,0600	-0,23%	645,4300	652,7700	643,4400	7.467.670	,00
24/4/2019	648,5200	-0,45%	652,9000	654,8500	614,2500	21.501.015	,00
23/4/2019	651,4500	-0,13%	656,4100	670,3200	651,4500	15.739.090	,00
18/4/2019	652,3000	1,67%	639,7700	652,8900	630,5300	16.604.671	,00
17/4/2019	641,6100	-0,91%	648,1000	650,4700	636,9600	16.287.451	,00
16/4/2019	647,5300	-1,70%	660,0600	660,9400	634,7400	33.231.050	,00
15/4/2019	658,7200	2,76%	648,8800	661,7300	648,0500	37.115.080	,00
12/4/2019	641,0100	-37,78%	650,8000	650,8000	640,7500	15.194.288	,00
11/4/2019	1030,2500	63,51%	1032,7000	1037,0700	1026,1800	6.189.052	,00
10/4/2019	630,1000	0,32%	630,3700	633,5300	613,1600	20.283.278	,00
09/4/2019	628,1000	1,13%	624,2700	639,2400	619,5800	27.309.701	,00
08/4/2019	621,0800	-0,49%	630,4900	631,7900	612,2700	19.816.493	,00
05/4/2019	624,1400	4,39%	599,0000	631,1800	599,0000	26.092.476	,00
04/4/2019	597,9200	-2,37%	611,7900	614,4100	594,7500	11.603.097	,00
03/4/2019	612,4500	3,48%	597,1300	618,6500	596,5400	19.750.159	,00
02/4/2019	591,8500	-0,56%	600,7000	605,2900	587,0600	16.207.689	,00
01/4/2019	595,1900	7,79%	554,2300	608,6100	554,2300	33.286.204	,00
29/3/2019	552,2000	2,23%	538,0100	552,2000	533,6400	24.083.867	,00
28/3/2019	540,1800	-0,22%	546,5000	547,2200	534,5500	13.188.559	,00
27/3/2019	541,3800	1,34%	540,0300	551,9200	539,7000	15.374.247	,00
26/3/2019	534,2100	-0,29%	532,3100	546,3600	518,6500	18.851.013	,00
22/3/2019	535,7700	-6,22%	578,7700	578,7700	535,7700	13.629.078	,00
21/3/2019	571,2900	1,79%	565,7900	580,9500	562,8400	41.831.118	,00
20/3/2019	561,2500	-0,14%	562,7000	572,0300	548,0700	17.008.704	,00
19/3/2019	562,0600	-4,33%	589,2100	593,5800	561,8800	12.826.251	,00
18/3/2019	587,4900	0,49%	589,8900	603,7400	587,4900	13.199.783	,00
15/3/2019	584,6500	0,44%	587,0200	596,0600	580,2500	25.829.211	,00
14/3/2019	582,1100	3,60%	562,1100	588,5000	558,0800	23.910.107	,00
13/3/2019	561,8900	2,15%	550,5400	561,8900	543,4200	21.168.777	,00
12/3/2019	550,0700	3,73%	532,9500	551,0100	532,9500	24.792.201	,00
08/3/2019	530,2700	-4,01%	551,1700	551,1700	522,0600	18.110.679	,00
07/3/2019	552,4000	-0,10%	556,7500	575,5300	545,1100	31.481.481	,00
06/3/2019	552,9600	5,03%	531,9000	555,8700	525,0700	22.315.292	,00
05/3/2019	526,4900	-0,95%	534,2000	538,7400	512,2400	21.356.460	,00
04/3/2019	531,5200	-3,14%	561,0900	575,4400	529,3900	22.732.832	,00
01/3/2019	548,7700	0,51%	553,4300	572,0900	538,7100	66.194.482	,00
28/2/2019	545,9900	9,25%	498,7000	554,4900	496,2900	63.903.525	,00
27/2/2019	499,7700	0,77%	492,0200	503,0400	487,1200	13.571.462	,00
26/2/2019	495,9400	-0,07%	496,6100	502,1200	485,5200	22.937.124	,00
25/2/2019	496,3100	7,25%	465,5000	497,4700	465,5000	59.523.704	,00
22/2/2019	462,7700	-1,58%	473,1500	475,1000	455,9500	18.356.149	,00
21/2/2019	470,2000	3,11%	456,4500	473,7500	456,4500	39.279.924	,00
20/2/2019	456,0100	0,67%	451,8500	458,7600	446,1200	11.588.171	,00
19/2/2019	452,9700	0,54%	457,3500	470,0300	452,8500	25.331.764	,00
18/2/2019	450,5400	6,20%	429,6200	450,5400	429,5200	25.740.704	,00
15/2/2019	424,2400	1,02%	418,0800	424,2800	417,3900	10.139.619	8.612.108,72
14/2/2019	419,9600	0,83%	416,3900	430,0300	416,3900	14.723.861	12.879.706,03
13/2/2019	416,4900	-0,26%	419,6600	422,2000	414,8900	12.545.494	,00
12/2/2019	417,5800	1,55%	413,8200	422,2100	413,1700	13.728.413	11.065.115,42
11/2/2019	411,2100	2,65%	399,3800	414,2300	394,0100	10.468.216	8.154.023,99
08/2/2019	400,5800	0,68%	395,5300	405,3300	387,6100	10.429.697	8.323.932,55
07/2/2019	397,8700	-2,85%	406,8200	410,8700	393,0100	19.670.198	15.441.722,12
06/2/2019	409,5500	0,29%	411,1200	420,4900	409,5400	22.489.006	16.773.365,01
05/2/2019	408,3700	3,41%	397,8200	410,8600	391,9300	19.997.501	15.484.681,88
04/2/2019	394,9200	2,59%	390,8400	401,6100	389,1500	15.741.238	12.015.327,49
01/2/2019	384,9400	1,26%	369,7600	388,1800	369,7600	21.226.313	14.636.212,23
31/1/2019	380,1500	-0,94%	385,7100	388,6900	372,0500	21.606.184	15.374.719,34
30/1/2019	383,7400	0,22%	386,0200	390,1200	379,7900	13.386.164	9.687.680,10
29/1/2019	382,9000	0,08%	381,7000	385,2000	373,8700	13.406.186	9.827.238,74
28/1/2019	382,6100	-1,31%	388,9700	400,4300	379,8200	12.697.901	9.824.630,87
25/1/2019	387,6900	-0,36%	392,7300	402,9100	379,4300	17.545.339	12.847.580,74
24/1/2019	389,1000	0,54%	385,3600	391,5300	374,0100	14.595.117	11.266.448,57
23/1/2019	387,0200	-0,81%	390,6200	396,5700	384,9000	11.678.941	7.338.043,62
22/1/2019	390,2000	4,84%	370,5600	392,7600	368,8100	20.716.789	14.560.366,74
21/1/2019	372,2000	-2,76%	385,4300	387,3400	368,2200	13.276.565	9.310.775,65
18/1/2019	382,7600	1,13%	378,6200	389,7200	363,5400	33.783.695	23.846.762,76
17/1/2019	378,4800	-6,11%	404,9200	408,9800	378,4300	27.385.058	21.378.739,60
16/1/2019	403,1200	-2,09%	412,4500	418,3400	401,5900	20.898.362	17.392.341,87
15/1/2019	411,7300	-5,06%	436,3200	439,7400	402,5700	27.813.612	23.397.420,89
14/1/2019	433,6600	-4,17%	444,3500	444,6100	430,4100	13.794.123	9.234.006,01
11/1/2019	452,5100	-1,40%	457,7700	461,2800	445,8400	8.362.677	6.848.484,06
10/1/2019	458,9500	-2,21%	463,0400	472,0900	455,0000	14.589.260	12.046.506,75
09/1/2019	469,3400	5,36%	446,0200	469,3400	446,0200	18.821.799	18.266.561,28
08/1/2019	445,4500	3,73%	432,8200	446,2700	431,8000	9.190.544	7.373.661,81
07/1/2019	429,4200	0,72%	425,5600	432,4300	424,5600	7.829.448	5.145.128,38
04/1/2019	426,3500	0,57%	425,0600	431,6200	421,9500	8.323.847	6.054.362,48
03/1/2019	423,9200	-0,82%	425,4000	429,8600	417,7200	9.612.490	7.272.081,85
02/1/2019	427,4400	-2,77%	433,4500	433,4500	419,4600	8.488.209	6.096.349,12
31/12/2018	439,6300	5,63%	418,5600	439,6500	408,7900	23.869.282	,00
28/12/2018	416,2000	3,72%	405,1400	416,2000	398,3900	13.743.625	,00
27/12/2018	401,2900	-5,38%	429,3300	431,3900	401,2900	8.047.207	,00
21/12/2018	424,1000	1,19%	416,6100	424,1000	414,2200	18.821.021	,00
20/12/2018	419,1100	-2,72%	424,8100	429,2800	417,4300	13.334.059	,00
19/12/2018	430,8100	-0,62%	438,0200	439,4600	427,0000	15.382.179	,00
18/12/2018	433,5100	-3,45%	443,6200	451,6000	427,5800	14.736.607	,00
17/12/2018	449,0100	-3,47%	460,0400	466,0000	448,0000	7.690.846	,00
14/12/2018	465,1600	-0,88%	465,7800	465,7800	455,2600	9.434.003	,00
13/12/2018	469,2800	0,71%	467,1900	472,7700	466,2500	19.361.945	,00
12/12/2018	465,9900	0,57%	468,0300	476,7900	461,8200	11.781.114	,00
11/12/2018	463,3500	-0,44%	469,1500	472,7400	463,3500	8.271.021	,00
10/12/2018	465,4200	-2,18%	471,9700	471,9700	457,4900	9.435.160	,00
07/12/2018	475,7800	-2,59%	496,6100	501,8400	475,7500	15.814.792	,00
06/12/2018	488,4200	-1,26%	486,4400	493,2500	473,6800	12.070.586	,00
05/12/2018	494,6700	-0,41%	487,2700	498,3700	480,5500	14.282.198	,00
04/12/2018	496,6900	-3,31%	515,2000	521,6700	496,6500	21.671.168	,00
03/12/2018	513,6900	9,66%	472,0800	525,4500	472,0800	50.163.252	,00
30/11/2018	468,4400	3,48%	453,8600	468,4400	442,4700	246.430.060	,00
29/11/2018	452,6900	8,10%	425,4600	458,3800	425,4600	40.637.692	,00
28/11/2018	418,7800	-0,64%	419,1200	422,9200	411,4300	26.030.034	,00
27/11/2018	421,4600	-2,14%	432,4300	437,2700	421,4600	44.044.698	,00
26/11/2018	430,6700	-0,08%	431,0400	480,9000	427,4100	56.489.812	,00
23/11/2018	431,0300	4,05%	416,8800	431,4500	416,3400	7.538.688	,00
22/11/2018	414,2500	-0,40%	419,0800	419,8400	411,7500	2.905.673	,00
21/11/2018	415,9300	1,67%	414,2200	422,0300	409,7400	13.016.042	,00
20/11/2018	409,0800	-6,34%	434,2200	434,9500	406,7500	20.341.971	,00
19/11/2018	436,7700	-3,94%	462,8200	462,8200	427,5800	22.930.936	,00
16/11/2018	454,6700	-0,72%	465,0700	466,2700	442,6300	22.933.634	,00
15/11/2018	457,9800	-5,42%	486,2300	490,9500	457,5300	20.438.923	,00
14/11/2018	484,2100	-7,10%	515,3800	516,4700	475,9400	43.164.096	,00
13/11/2018	521,2000	5,35%	497,6700	534,4300	496,4300	17.936.480	,00
12/11/2018	494,7200	-4,58%	518,8600	522,4000	492,6500	7.278.004	,00
09/11/2018	518,4600	-1,45%	522,3200	533,3600	517,6300	6.824.623	,00
08/11/2018	526,1000	-1,68%	536,5800	548,4500	524,0300	13.537.674	,00
07/11/2018	535,1100	4,71%	511,2900	536,8300	511,2900	12.189.033	,00
06/11/2018	511,0300	4,81%	486,5000	511,6700	485,4200	9.584.729	,00
05/11/2018	487,5700	-0,59%	488,0900	497,6800	471,9400	15.742.271	,00
02/11/2018	490,4400	-3,88%	519,7500	519,7500	480,7000	13.191.480	,00
01/11/2018	510,2200	-6,24%	544,6300	545,0500	505,2000	8.138.235	,00
31/10/2018	544,1800	1,76%	539,1600	551,9400	535,1700	24.367.413	,00
30/10/2018	534,7700	-0,08%	535,1100	538,9400	526,2000	7.780.640	,00
29/10/2018	535,1800	3,88%	517,8100	544,5900	517,8100	9.398.092	,00
26/10/2018	515,1800	-1,34%	521,0100	531,4300	515,1800	18.622.972	,00
25/10/2018	522,2000	0,86%	511,3100	545,2000	509,7200	15.439.408	,00
24/10/2018	517,7500	9,45%	476,9500	517,7500	476,1000	19.273.310	,00
23/10/2018	473,0600	-0,61%	469,8800	477,1600	463,9500	8.428.685	,00
22/10/2018	475,9500	1,79%	470,8600	480,7600	469,2100	30.846.427	,00
19/10/2018	467,5700	-2,10%	476,2900	483,5900	462,0600	7.953.698	,00
18/10/2018	477,5900	-3,18%	492,9700	499,9100	477,5900	6.193.121	,00
17/10/2018	493,2800	-1,74%	507,6100	516,0000	484,7400	10.069.576	,00
16/10/2018	502,0400	2,34%	492,3500	504,1600	492,3500	12.840.634	,00
15/10/2018	490,5700	1,04%	486,6400	502,1000	480,9600	9.667.473	,00
12/10/2018	485,5300	-0,35%	491,9900	503,8600	483,7700	8.604.329	,00
11/10/2018	487,2400	2,20%	471,2900	490,6700	458,3300	18.335.911	,00
10/10/2018	476,7500	-1,95%	491,9000	524,0200	476,7500	17.231.422	,00
09/10/2018	486,2100	-3,50%	505,8300	524,2700	480,5500	19.824.832	,00
08/10/2018	503,8300	-6,45%	532,5400	532,5400	496,2200	24.755.913	,00
05/10/2018	538,5500	-1,78%	550,7100	560,8900	521,7600	32.638.963	,00
04/10/2018	548,3100	8,31%	516,5500	557,5500	507,4900	60.990.608	,00
03/10/2018	506,2600	-8,78%	558,4400	562,6600	456,9800	65.701.198	,00
02/10/2018	554,9600	-3,97%	568,9400	573,0400	554,9600	10.053.633	,00
01/10/2018	577,8800	0,06%	576,0500	586,2900	576,0500	5.898.277	,00
28/9/2018	577,5300	-1,99%	590,9200	591,6100	563,0400	25.541.359	,00
27/9/2018	589,2500	3,07%	567,2400	589,2500	563,6000	10.148.091	,00
26/9/2018	571,7000	-1,11%	578,3700	582,0800	556,3400	23.336.029	,00
25/9/2018	578,1100	2,27%	568,5600	587,3600	564,7300	11.255.095	,00
24/9/2018	565,2800	-3,68%	578,6600	578,7400	558,8500	9.133.588	,00
21/9/2018	586,8900	3,42%	568,2200	589,9100	559,1300	34.126.872	,00
20/9/2018	567,4600	-5,89%	598,5900	599,6800	567,4400	11.309.471	,00
19/9/2018	603,0000	-0,64%	612,0900	617,4900	603,0000	10.740.513	,00
18/9/2018	606,8600	2,03%	594,6200	610,6600	583,7900	14.636.659	,00
17/9/2018	594,8100	3,16%	580,2000	597,7000	573,3000	15.863.635	,00
14/9/2018	576,5800	2,62%	567,3200	582,2400	556,2000	22.257.134	,00
13/9/2018	561,8500	-6,65%	603,8800	613,6700	552,5900	28.812.917	,00
12/9/2018	601,8900	-2,39%	620,9600	632,9800	601,8900	15.143.941	,00
11/9/2018	616,6200	-6,91%	665,2400	669,0400	612,8800	11.012.347	,00
10/9/2018	662,4000	4,57%	638,6500	671,3200	638,6500	10.849.679	,00
07/9/2018	633,4300	0,17%	639,8600	647,6800	625,3000	7.443.909	,00
06/9/2018	632,3500	-0,74%	638,2100	658,7000	620,1500	20.297.727	,00
05/9/2018	637,0800	-4,56%	659,0000	677,0100	637,0800	21.554.782	,00
04/9/2018	667,5000	-5,87%	709,2400	713,9200	662,4600	17.036.620	,00
03/9/2018	709,0900	-2,98%	725,9500	727,7900	685,2900	11.314.796	,00
31/8/2018	730,8800	-3,51%	751,6500	751,6500	726,8900	14.803.838	,00
30/8/2018	757,4600	-1,64%	768,6400	768,6400	752,6800	4.256.608	,00
29/8/2018	770,1200	0,52%	766,6900	770,4200	755,1400	3.699.062	,00
28/8/2018	766,1600	0,67%	761,8500	768,2200	752,9500	15.726.731	,00
27/8/2018	761,0500	2,88%	741,1300	766,0800	738,1400	11.317.080	,00
24/8/2018	739,7100	-1,30%	749,3100	752,8700	737,0900	9.702.914	,00
23/8/2018	749,4500	2,06%	737,9100	750,8900	730,9700	19.139.400	,00
22/8/2018	734,3000	5,17%	698,9300	734,3000	686,2000	30.500.983	,00
21/8/2018	698,2100	-2,44%	726,3200	728,6500	688,5500	32.315.635	,00
20/8/2018	715,6800	0,35%	721,6000	737,5400	715,5700	25.485.370	,00
17/8/2018	713,2100	-1,60%	729,6600	745,5100	708,9900	30.449.665	,00
16/8/2018	724,7800	-1,45%	736,5700	749,1000	724,7800	19.635.274	,00
14/8/2018	735,4200	-1,33%	759,4800	764,3700	730,0300	21.519.564	,00
13/8/2018	745,3300	-6,66%	798,8200	801,8000	745,3300	27.298.172	,00
10/8/2018	798,5300	-2,03%	812,8300	815,8500	798,5300	10.880.732	,00
09/8/2018	815,1100	-1,94%	829,3600	835,2500	815,1100	6.837.506	,00
08/8/2018	831,2700	-0,71%	835,2200	840,2400	826,9300	5.068.602	,00
07/8/2018	837,1900	0,12%	834,6300	845,7300	834,4400	3.966.417	,00
06/8/2018	836,1600	-1,03%	844,6200	845,2400	834,6300	3.575.785	,00
03/8/2018	844,8400	1,23%	833,3000	847,5600	831,8500	7.566.396	,00
02/8/2018	834,6100	-2,41%	846,5200	846,9300	833,3400	6.551.017	,00
01/8/2018	855,2000	0,17%	854,5200	858,4000	835,1700	7.714.865	,00
31/7/2018	853,7400	1,82%	839,1800	855,7600	838,4900	33.249.300	,00
30/7/2018	838,4500	2,36%	817,7100	838,4600	812,8600	9.603.037	,00
27/7/2018	819,1500	-1,35%	829,7300	835,9700	811,5900	6.638.938	,00
26/7/2018	830,3300	0,31%	833,3400	836,9200	822,5000	6.455.356	,00
25/7/2018	827,8000	1,53%	813,4300	828,4000	813,4300	8.629.330	,00
24/7/2018	815,3600	-0,52%	819,0600	831,5400	814,0300	8.323.360	,00
23/7/2018	819,5900	-1,51%	834,6600	837,0600	819,5900	5.179.666	,00
20/7/2018	832,1300	-3,05%	855,5400	856,4000	832,0000	15.360.637	,00
19/7/2018	858,2700	-0,57%	863,2300	865,8000	857,6000	4.454.869	,00
18/7/2018	863,1500	0,97%	857,0700	866,4000	853,6800	11.775.203	,00
17/7/2018	854,8700	0,10%	854,8800	858,5200	852,0800	7.399.003	,00
16/7/2018	854,0500	0,71%	848,6000	856,5900	848,3700	6.469.891	,00
13/7/2018	848,0000	0,47%	846,4500	860,1700	844,4100	20.358.091	,00
12/7/2018	844,0100	1,62%	838,7700	853,1200	834,3600	31.545.057	,00
11/7/2018	830,5400	-1,18%	836,4200	839,3500	824,4100	28.149.602	,00
10/7/2018	840,4700	0,73%	835,5600	850,1400	834,4700	12.856.614	,00
09/7/2018	834,4100	-0,68%	840,8900	851,0700	834,4100	7.073.328	,00
06/7/2018	840,1200	-1,13%	845,8200	849,1800	834,1700	19.313.162	,00
05/7/2018	849,7300	0,79%	849,9100	854,4300	844,6200	6.223.050	,00
04/7/2018	843,0800	-0,41%	854,2600	855,4000	841,2000	6.354.998	,00
03/7/2018	846,5900	-0,21%	852,3400	855,1000	838,9700	6.736.483	,00
02/7/2018	848,3400	-1,58%	849,8700	858,9800	845,9900	14.945.291	,00
29/6/2018	861,9700	1,72%	855,5400	869,8700	835,2100	39.084.883	,00
28/6/2018	847,4100	-3,28%	870,3900	880,8800	837,5700	28.296.658	,00
27/6/2018	876,1300	-1,81%	884,8700	897,0300	876,1300	21.292.748	,00
26/6/2018	892,3000	-3,69%	927,3600	934,7900	892,3000	21.594.388	,00
25/6/2018	926,4500	2,08%	907,1600	937,6100	903,8200	23.334.342	,00
22/6/2018	907,6100	-0,03%	914,2200	948,1900	907,6100	45.848.299	,00
21/6/2018	907,8900	2,62%	886,2200	913,9100	861,1000	29.595.988	,00
20/6/2018	884,6800	0,27%	896,4700	900,2100	884,4000	19.643.154	,00
19/6/2018	882,3300	-0,52%	879,0600	899,4700	868,0400	15.739.635	,00
18/6/2018	886,9800	3,34%	861,0700	905,0700	861,0700	15.904.133	,00
15/6/2018	858,2800	-6,41%	917,9600	918,1800	858,2800	43.638.477	,00
14/6/2018	917,0600	4,00%	880,2000	918,8700	878,3900	40.015.977	,00
13/6/2018	881,8000	3,51%	851,7100	882,6700	838,4600	28.435.884	,00
12/6/2018	851,8600	-0,12%	864,0000	875,1500	851,8600	18.407.582	,00
11/6/2018	852,8800	-0,71%	860,9700	879,9900	852,8800	22.746.521	,00
08/6/2018	859,0200	-2,61%	873,7700	874,2800	842,9500	32.946.340	,00
07/6/2018	882,0300	-1,81%	900,4900	909,5500	881,0600	12.704.394	,00
06/6/2018	898,3100	0,00%	906,9200	910,5100	882,6100	13.538.418	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%