Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.307,03

-35,12 (-1,50%)

Άνοιγμα 2.330,61
Υψηλό 2.331,57
Χαμηλό 2.304,90

Όγκος 18.121.227
Τζίρος 74.115.942 €
Πράξεις 15.167

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,09%	906,9200	910,5100	882,6100	13.538.418	,00
05/6/2018	908,1800	1,24%	890,6800	918,8800	885,8500	16.972.027	,00
04/6/2018	897,0400	0,38%	899,2700	903,2400	882,4300	16.611.245	,00
01/6/2018	893,6100	6,50%	844,3600	894,5700	843,2100	29.530.850	,00
31/5/2018	839,0500	2,09%	824,2500	860,6900	820,2400	86.302.337	,00
30/5/2018	821,8400	3,55%	804,7200	838,6400	804,5900	24.645.949	,00
29/5/2018	793,6900	-1,57%	799,3000	799,3000	781,0300	43.247.663	,00
25/5/2018	806,3400	-5,39%	855,8500	862,1000	797,0500	39.254.765	,00
24/5/2018	852,2400	-3,44%	888,6900	902,1100	851,4200	24.601.189	,00
23/5/2018	882,5700	-3,00%	906,4800	909,7900	882,5700	18.946.378	,00
22/5/2018	909,9100	3,10%	885,4600	932,1600	884,1300	48.727.795	,00
21/5/2018	882,5800	-0,67%	908,9900	911,9900	877,1100	22.029.665	,00
18/5/2018	888,5400	-1,48%	903,8900	923,3800	888,5400	27.502.905	,00
17/5/2018	901,9100	-1,20%	909,8200	931,6700	901,9100	33.126.371	,00
16/5/2018	912,8800	-3,50%	947,6500	947,6500	908,6200	54.555.791	,00
15/5/2018	945,9500	-3,96%	981,0600	981,0600	940,1500	50.018.119	,00
14/5/2018	984,9100	-0,92%	993,3000	996,9400	972,4400	17.063.101	,00
11/5/2018	994,0700	1,68%	982,7800	997,0300	980,6700	28.315.465	,00
10/5/2018	977,6900	0,35%	975,8400	991,8900	972,2400	27.041.549	,00
09/5/2018	974,2800	0,04%	983,7600	994,6600	969,5800	36.444.743	,00
08/5/2018	973,9000	3,64%	955,3300	976,8900	903,4400	56.881.756	,00
07/5/2018	939,7300	-2,23%	978,7900	984,2500	934,7100	36.160.677	,00
04/5/2018	961,1900	-1,01%	983,3600	983,3600	947,7000	45.188.811	,00
03/5/2018	971,0000	-3,45%	1003,4000	1005,3400	968,9500	36.447.989	,00
02/5/2018	1005,6600	-2,46%	1035,9400	1039,9500	1005,6600	40.254.706	,00
30/4/2018	1031,0700	2,06%	1017,0800	1042,3000	1010,2600	70.042.242	,00
27/4/2018	1010,2500	6,93%	950,0700	1010,2500	950,0700	68.759.657	,00
26/4/2018	944,7500	1,86%	941,7400	964,6000	932,7600	32.725.282	,00
25/4/2018	927,4700	-2,38%	943,4100	945,0600	921,8000	32.301.924	,00
24/4/2018	950,0900	-1,53%	979,0100	979,0100	944,6600	27.564.723	,00
23/4/2018	964,8300	-0,78%	969,4500	987,6400	961,4100	22.049.075	,00
20/4/2018	972,4600	0,13%	966,2500	974,8800	950,0300	23.416.851	,00
19/4/2018	971,2300	0,24%	952,1300	974,1100	952,1300	96.104.763	,00
18/4/2018	968,8900	2,85%	943,3900	971,0700	933,4200	41.727.900	,00
17/4/2018	942,0600	4,05%	914,8100	945,6100	911,8800	60.220.158	,00
16/4/2018	905,4000	7,39%	848,4900	913,4100	848,4900	117.228.969	,00
13/4/2018	843,1100	1,49%	840,9900	860,5000	838,8000	43.733.019	,00
12/4/2018	830,7700	0,65%	822,4400	835,3300	811,1400	46.721.970	,00
11/4/2018	825,3700	-3,55%	848,3400	859,2300	824,8600	21.145.577	,00
10/4/2018	855,7900	1,30%	848,7700	872,6600	846,5900	92.797.025	,00
05/4/2018	844,8000	3,56%	824,2300	849,7500	824,2300	38.099.219	,00
04/4/2018	815,7800	1,91%	800,3500	822,3800	800,3500	23.558.554	,00
03/4/2018	800,5000	1,98%	772,1800	802,0900	768,9800	33.292.657	,00
29/3/2018	784,9500	-1,08%	790,4500	801,0100	776,4400	61.933.780	,00
28/3/2018	793,5000	-0,92%	797,7300	797,7300	778,5600	38.566.222	,00
27/3/2018	800,8600	0,49%	809,9000	814,5600	800,8600	51.884.780	,00
26/3/2018	796,9600	1,02%	789,8000	799,6800	783,6200	17.884.588	,00
23/3/2018	788,9300	1,58%	765,7200	789,0800	761,1200	34.333.455	,00
22/3/2018	776,6500	-2,89%	798,5000	815,4000	776,6500	48.441.729	,00
21/3/2018	799,7700	-1,67%	817,9700	826,1500	799,7700	101.227.771	,00
20/3/2018	813,3400	-0,73%	804,6300	823,0100	795,7600	44.764.125	,00
19/3/2018	819,3000	-2,63%	841,0300	842,3600	817,7800	19.497.742	,00
16/3/2018	841,4700	-0,13%	844,5100	850,3000	836,4600	51.876.590	,00
15/3/2018	842,5800	-2,45%	863,1700	868,8400	834,0200	53.763.661	,00
14/3/2018	863,7100	-2,05%	878,7700	882,5400	863,7100	16.666.454	,00
13/3/2018	881,7700	-1,36%	890,7000	896,6600	879,9400	27.922.303	,00
12/3/2018	893,9100	1,64%	885,4300	910,5400	879,1800	30.906.987	,00
09/3/2018	879,4900	1,92%	865,0600	882,0400	865,0600	42.898.185	,00
08/3/2018	862,9300	2,01%	851,2300	868,5900	844,5400	26.536.782	,00
07/3/2018	845,8900	-0,63%	854,5700	868,3900	845,8900	62.918.320	,00
06/3/2018	851,2500	0,23%	864,5000	877,5500	849,9600	35.663.227	,00
05/3/2018	849,2900	-2,93%	875,0300	883,3700	849,2900	29.604.816	,00
02/3/2018	874,8900	-2,64%	893,6400	897,2600	874,8900	36.843.434	,00
01/3/2018	898,5700	-1,69%	907,5200	912,0400	898,5700	30.715.281	,00
28/2/2018	914,0300	0,68%	901,6400	914,0300	900,4700	41.861.519	,00
27/2/2018	907,8300	-0,22%	912,9400	914,9100	900,9700	22.871.942	,00
26/2/2018	909,8400	-1,29%	921,9700	927,1300	909,5000	14.299.762	,00
23/2/2018	921,7600	-0,89%	932,2900	938,5100	919,4900	22.206.157	,00
22/2/2018	930,0300	2,76%	919,4100	933,5100	904,2600	33.307.821	,00
21/2/2018	905,0500	-0,95%	907,4600	910,6300	902,1700	28.553.477	,00
20/2/2018	913,7600	-0,38%	914,0600	926,6100	904,0200	26.763.447	,00
16/2/2018	917,2300	-0,92%	938,2000	939,1200	911,0100	21.069.806	,00
15/2/2018	925,7800	2,23%	915,4900	933,7300	915,1100	25.112.562	,00
14/2/2018	905,5600	-0,40%	916,2400	923,1700	897,8300	19.330.296	,00
13/2/2018	909,2300	0,00%	910,2800	918,9300	892,0600	34.066.385	,00
12/2/2018	909,2000	-0,86%	932,6600	946,5400	909,2000	19.364.797	,00
09/2/2018	917,0800	-2,61%	926,4600	932,2500	910,7400	41.497.392	,00
08/2/2018	941,7000	-2,06%	957,8200	975,1500	941,7000	22.143.402	,00
07/2/2018	961,5200	1,47%	957,1200	969,4000	946,3600	33.705.889	,00
06/2/2018	947,5500	-0,73%	943,5800	953,1900	902,3700	58.500.555	,00
05/2/2018	954,5000	-3,84%	992,5100	992,5100	948,6000	33.672.334	,00
02/2/2018	992,6600	0,10%	990,1100	997,6200	977,7500	35.401.384	,00
01/2/2018	991,6200	3,57%	971,8000	998,4600	964,9100	64.705.786	,00
31/1/2018	957,4500	4,33%	916,3400	957,5400	903,4200	62.028.600	,00
30/1/2018	917,7100	-5,30%	963,9100	966,7300	904,0200	41.170.691	,00
29/1/2018	969,0300	1,11%	963,9000	975,4500	949,5200	41.771.377	,00
26/1/2018	958,3900	-1,17%	972,2800	980,1100	956,0200	26.072.332	,00
25/1/2018	969,7800	-1,59%	984,7100	985,1700	969,7800	32.288.045	,00
24/1/2018	985,4400	0,17%	985,4000	991,0500	965,7900	42.043.463	,00
23/1/2018	983,7700	2,26%	972,3100	987,2900	969,8600	41.810.856	,00
22/1/2018	962,0400	2,06%	945,7500	962,0400	929,8700	38.088.917	,00
19/1/2018	942,6000	2,01%	925,7000	954,6100	923,8100	42.107.116	,00
18/1/2018	924,0100	-1,66%	935,5900	942,2700	912,4400	27.145.960	,00
17/1/2018	939,6400	-2,25%	958,7500	958,8800	915,7600	45.444.897	,00
16/1/2018	961,2500	0,21%	961,3200	967,9700	952,4500	26.086.110	,00
15/1/2018	959,2400	-1,41%	975,3900	982,5200	956,7300	18.373.512	,00
12/1/2018	972,9100	0,88%	967,8100	978,5100	951,9600	47.763.867	,00
11/1/2018	964,4400	4,11%	925,7300	964,4400	919,5700	74.931.035	,00
10/1/2018	926,3400	-0,03%	925,5800	943,4100	899,0400	47.665.000	,00
09/1/2018	926,6300	-0,05%	931,4300	931,4800	918,7100	22.828.932	,00
08/1/2018	927,0800	0,43%	922,2900	935,3700	906,8800	39.743.200	,00
05/1/2018	923,1200	0,71%	919,8000	932,0900	917,0500	45.589.154	,00
04/1/2018	916,6500	1,38%	917,9800	920,3100	896,5400	48.881.792	,00
03/1/2018	904,1500	-1,13%	921,8100	932,8000	899,8400	32.489.000	,00
02/1/2018	914,4400	4,37%	878,9700	919,3800	875,9000	56.411.632	,00
29/12/2017	876,1900	1,50%	861,8100	876,7100	841,0500	62.191.093	,00
28/12/2017	863,2600	-4,02%	900,0600	900,1400	859,3600	51.956.890	,00
27/12/2017	899,4100	1,71%	890,2800	913,0600	882,6100	114.273.817	,00
22/12/2017	884,2900	2,03%	869,4700	884,2900	866,2000	146.060.496	,00
21/12/2017	866,6600	0,39%	861,1700	876,1900	861,1700	35.091.399	,00
20/12/2017	863,2600	0,80%	855,4500	874,9200	854,4300	44.379.973	,00
19/12/2017	856,4200	0,54%	849,0700	862,5600	838,5600	40.338.888	,00
18/12/2017	851,7800	1,26%	839,1500	856,4700	834,5600	44.761.506	,00
15/12/2017	841,1400	0,33%	837,6000	847,1600	828,7000	85.524.329	,00
14/12/2017	838,3900	6,79%	787,1100	842,4200	785,2700	82.054.448	,00
13/12/2017	785,1000	3,16%	760,0000	785,9400	760,0000	47.555.091	,00
12/12/2017	761,0800	0,44%	752,2700	772,8200	752,2700	21.192.637	,00
08/12/2017	757,7700	5,37%	721,5300	759,6300	718,8700	47.230.261	,00
07/12/2017	719,1600	-0,50%	724,4100	732,3200	709,9500	19.849.018	,00
06/12/2017	722,8100	0,12%	718,5300	746,7800	707,6800	30.982.696	,00
05/12/2017	721,9100	-4,31%	749,3600	752,5600	716,6400	36.071.438	,00
04/12/2017	754,4500	-2,61%	782,6400	806,5500	754,0800	71.382.258	,00
01/12/2017	774,6400	4,75%	739,8600	779,1100	730,1900	86.403.691	,00
30/11/2017	739,5200	1,39%	733,9000	745,0000	715,7600	51.734.419	,00
29/11/2017	729,3600	6,50%	698,2500	753,7100	698,2500	76.057.225	,00
28/11/2017	684,8200	4,25%	661,4100	688,9600	661,4100	26.708.831	,00
27/11/2017	656,8900	0,51%	660,7100	663,9200	648,3800	16.068.552	,00
24/11/2017	653,5500	0,79%	649,1600	671,7500	649,1600	20.123.679	,00
23/11/2017	648,4300	-0,01%	647,7400	667,7600	632,7400	15.991.181	,00
22/11/2017	648,4700	-2,71%	669,2300	681,7500	646,4100	42.700.228	,00
21/11/2017	666,5600	4,37%	639,0800	671,9600	630,8600	39.797.191	,00
20/11/2017	638,6300	-0,44%	641,2600	648,4100	623,2600	27.851.232	,00
17/11/2017	641,4300	4,44%	615,6600	655,0900	604,7900	83.791.703	,00
16/11/2017	614,1700	-8,04%	674,8600	684,7500	610,6400	64.261.076	,00
15/11/2017	667,8400	0,21%	662,9100	703,9600	650,6900	51.069.685	,00
14/11/2017	666,4100	0,64%	669,6100	685,6400	662,3300	27.184.504	,00
13/11/2017	662,1500	-4,19%	687,3100	690,0500	655,3700	45.370.112	,00
10/11/2017	691,0800	-1,20%	703,1300	708,7900	679,8500	31.743.813	,00
09/11/2017	699,4500	0,39%	695,9100	714,7000	688,2000	42.657.818	,00
08/11/2017	696,7500	-2,78%	722,4400	722,9200	695,1500	49.532.495	,00
07/11/2017	716,7000	-6,52%	775,4100	775,4100	716,7000	45.263.628	,00
06/11/2017	766,7200	-2,27%	782,0800	787,6400	747,9600	19.371.277	,00
03/11/2017	784,5100	-0,43%	787,6700	806,8600	777,0100	30.969.197	,00
02/11/2017	787,9100	-2,90%	812,9200	815,9700	787,9100	32.277.661	,00
01/11/2017	811,4800	3,90%	787,6600	817,8900	780,7800	59.980.309	,00
31/10/2017	781,0500	5,25%	749,9400	784,0800	745,9700	37.554.361	20.195.459,87
30/10/2017	742,0900	0,66%	739,7200	753,9100	735,5400	26.468.713	,00
27/10/2017	737,2100	-1,00%	751,3800	756,2700	727,4700	27.941.559	,00
26/10/2017	744,6700	1,71%	729,5900	760,3200	729,5900	26.075.937	,00
25/10/2017	732,1700	-0,09%	735,9000	739,5800	716,3800	40.648.880	,00
24/10/2017	732,8100	-0,50%	743,3400	748,5600	728,0600	35.243.980	,00
23/10/2017	736,5000	-5,02%	765,5100	765,5100	732,5600	27.208.197	,00
20/10/2017	775,4300	0,12%	777,8800	785,9600	759,8600	20.121.322	,00
19/10/2017	774,5000	-3,68%	806,4400	808,2300	762,4500	39.575.355	,00
18/10/2017	804,0500	-2,63%	827,8500	834,8100	803,8400	32.337.471	,00
17/10/2017	825,7300	0,07%	827,0100	832,7600	812,7500	33.232.795	,00
16/10/2017	825,1900	0,96%	827,5000	845,5100	820,5200	39.621.360	,00
13/10/2017	817,3400	3,82%	789,1300	827,8600	788,0200	49.330.116	,00
12/10/2017	787,3000	1,73%	773,5400	793,4200	764,7800	29.970.989	,00
11/10/2017	773,9200	-1,67%	797,1700	800,2800	773,9200	34.655.535	,00
10/10/2017	787,0600	2,88%	767,6300	793,0100	767,6300	39.840.616	,00
09/10/2017	765,0600	2,48%	757,4200	776,8500	751,4400	27.824.021	,00
06/10/2017	746,5100	-0,18%	748,9800	769,1400	741,9800	45.545.139	,00
05/10/2017	747,8500	-1,55%	759,4300	772,3000	747,8500	36.335.195	,00
04/10/2017	759,6600	-2,24%	785,4900	791,3500	754,5100	23.513.730	,00
03/10/2017	777,0500	1,23%	771,4000	798,0700	768,8500	27.114.603	,00
02/10/2017	767,6400	-4,55%	807,1200	809,8200	748,2100	41.668.526	,00
29/9/2017	804,2600	-1,62%	827,3700	837,2800	798,2900	47.192.914	,00
28/9/2017	817,4900	10,32%	757,5200	848,4200	757,5200	114.576.427	,00
27/9/2017	741,0500	-1,04%	762,2900	769,7500	710,9000	151.550.855	,00
26/9/2017	748,8700	-4,86%	776,4300	776,4300	703,3000	247.830.110	,00
25/9/2017	787,1200	-11,76%	876,3700	876,3700	772,0200	90.369.437	,00
22/9/2017	892,0200	2,36%	873,9300	899,3800	862,6300	67.932.565	,00
21/9/2017	871,4300	3,79%	840,8400	901,4900	840,8400	111.700.734	,00
20/9/2017	839,6400	-0,88%	856,0700	856,0700	794,1100	105.799.752	,00
19/9/2017	847,1100	1,83%	830,7700	850,8400	823,9900	59.185.273	,00
18/9/2017	831,8700	-3,28%	876,5600	881,6400	825,4800	89.641.984	,00
15/9/2017	860,1200	-5,66%	898,5100	900,3300	852,8500	123.019.633	,00
14/9/2017	911,6800	-5,61%	969,0400	969,0400	911,6800	62.173.620	,00
13/9/2017	965,8600	-0,35%	968,7800	983,5400	965,8600	43.488.810	,00
12/9/2017	969,3000	1,45%	957,7600	973,7300	957,7600	33.547.424	,00
11/9/2017	955,4700	-0,01%	958,6100	971,2800	949,8700	34.798.276	,00
08/9/2017	955,5700	-2,50%	978,3400	984,7200	955,5700	33.815.839	,00
07/9/2017	980,1100	-0,32%	994,9000	996,6300	980,1100	47.745.312	,00
06/9/2017	983,2600	-0,37%	980,2500	999,0000	966,8200	30.989.636	,00
05/9/2017	986,9600	1,57%	973,8600	989,4800	966,5700	27.286.895	,00
04/9/2017	971,7500	-3,52%	1003,9300	1003,9300	969,4100	34.243.237	,00
01/9/2017	1007,2500	-2,78%	1039,0700	1040,8900	1005,1000	20.819.401	,00
31/8/2017	1036,0900	-0,09%	1042,1500	1045,0700	1021,5700	30.463.036	,00
30/8/2017	1037,0200	0,34%	1052,4600	1052,4600	1031,4000	24.423.747	,00
29/8/2017	1033,4900	-4,86%	1075,5300	1077,3500	1029,8100	30.366.631	,00
28/8/2017	1086,2300	0,17%	1080,7600	1086,2300	1074,1100	9.394.580	,00
25/8/2017	1084,4000	-0,09%	1080,6500	1084,5100	1068,3900	12.066.781	,00
24/8/2017	1085,3800	1,39%	1068,6900	1085,3800	1062,9700	10.560.499	,00
23/8/2017	1070,5100	-0,94%	1078,3200	1082,6000	1065,3600	12.262.813	,00
22/8/2017	1080,6500	3,05%	1050,5300	1080,6500	1049,6500	19.786.634	,00
21/8/2017	1048,6200	-0,08%	1068,1600	1069,5100	1048,6200	20.444.267	,00
18/8/2017	1049,4300	-2,05%	1068,3800	1068,3800	1047,1600	26.606.046	,00
17/8/2017	1071,3800	-2,21%	1100,4300	1101,0500	1066,7000	30.965.948	,00
16/8/2017	1095,6100	2,14%	1075,9400	1100,4500	1074,6800	36.662.744	,00
14/8/2017	1072,7000	1,80%	1058,8600	1077,3900	1058,8600	16.123.944	,00
11/8/2017	1053,7700	-1,76%	1067,3800	1069,3500	1049,8100	35.693.383	,00
10/8/2017	1072,6300	-0,63%	1077,5700	1083,6700	1071,2300	21.510.784	,00
09/8/2017	1079,3900	0,16%	1077,1500	1079,3900	1065,9600	15.047.067	,00
08/8/2017	1077,6200	0,85%	1066,5000	1084,0500	1066,5000	37.599.689	,00
07/8/2017	1068,5100	-0,30%	1072,9700	1076,1600	1062,0300	17.661.069	,00
04/8/2017	1071,7300	0,90%	1060,6600	1073,3400	1054,7600	17.015.720	,00
03/8/2017	1062,1900	-0,19%	1067,6400	1073,4700	1054,3000	23.409.735	,00
02/8/2017	1064,2100	1,44%	1054,7100	1065,0700	1051,6100	24.710.438	,00
01/8/2017	1049,0600	2,69%	1025,5500	1058,9100	1021,9500	42.745.565	,00
31/7/2017	1021,5400	-2,24%	1047,1300	1047,1300	1011,2400	38.238.816	24.944.421,64
28/7/2017	1044,9500	0,94%	1034,3500	1057,2500	1034,3500	60.623.026	,00
27/7/2017	1035,1900	-3,97%	1075,6400	1081,1200	1035,1900	74.424.954	,00
26/7/2017	1078,0200	-4,27%	1123,0100	1123,7400	1071,6300	68.654.502	,00
25/7/2017	1126,0500	-0,33%	1136,2500	1136,2500	1121,3500	77.629.403	,00
24/7/2017	1129,7600	0,16%	1124,9100	1132,5500	1118,9100	59.363.715	,00
21/7/2017	1127,9400	0,47%	1115,7900	1127,9400	1106,9800	64.835.720	,00
20/7/2017	1122,6100	0,33%	1127,7000	1134,2400	1113,4700	43.404.447	,00
19/7/2017	1118,8700	1,14%	1108,2100	1118,8700	1099,9400	43.372.201	,00
18/7/2017	1106,2900	-2,53%	1128,1800	1130,0200	1103,7200	59.619.229	,00
17/7/2017	1135,0000	0,23%	1139,9500	1139,9500	1125,2200	52.812.209	,00
14/7/2017	1132,3800	-0,16%	1143,0100	1146,1100	1122,0900	69.814.962	,00
13/7/2017	1134,2300	2,32%	1117,2600	1136,7700	1113,2000	101.521.298	,00
12/7/2017	1108,5200	0,20%	1110,4600	1130,9800	1103,9500	131.651.632	,00
11/7/2017	1106,3000	1,95%	1093,3500	1107,7300	1082,0100	113.709.679	,00
10/7/2017	1085,1600	2,17%	1068,3400	1086,6600	1063,3100	39.533.953	,00
07/7/2017	1062,1100	-0,93%	1069,9600	1073,4900	1055,8900	47.838.960	,00
06/7/2017	1072,0800	-1,03%	1084,3200	1093,9200	1068,8100	95.304.992	,00
05/7/2017	1083,2300	2,80%	1048,2200	1083,2300	1046,1600	62.607.009	,00
04/7/2017	1053,7000	-0,83%	1064,8300	1068,4600	1053,7000	32.421.922	,00
03/7/2017	1062,4800	2,14%	1047,0800	1062,5900	1045,2600	57.505.279	,00
30/6/2017	1040,2300	1,98%	1028,0600	1046,0900	1023,9000	60.934.563	,00
29/6/2017	1020,0400	0,00%	1018,1700	1024,4400	1013,8100	33.784.253	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4585	6,63 %	0,0285	2.076.635
ΓΚΜΕΖΖ	0,4625	4,88 %	0,0215	200.553
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ACAG	5,8800	3,52 %	0,2000	89.782
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
ΠΑΠ	3,0700	2,68 %	0,0800	3.160
EIS	2,0200	2,54 %	0,0500	83.985
ΕΛΧΑ	3,8650	1,71 %	0,0650	341.038
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.420

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΔΡΟΜΕ	0,3600	-5,76 %	-0,0220	3.809
ΛΑΝΑΚ	1,3600	-4,90 %	-0,0700	4.347
ΕΥΡΩΒ	3,4910	-4,09 %	-0,1490	11.785.467
ΦΑΙΣ	3,2800	-4,09 %	-0,1400	37.608
ΝΑΥΠ	1,4650	-2,98 %	-0,0450	12.020
ΜΕΒΑ	8,6000	-2,82 %	-0,2500	3.343
ΜΟΗ	29,6600	-2,75 %	-0,8400	131.021
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	450
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	1.700

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4910	-4,09 %	-0,1490	41.593.792
ΑΛΦΑ	3,4140	-0,76 %	-0,0260	14.461.826
MTLN	41,3000	-1,62 %	-0,6800	9.044.884
ΠΕΙΡ	7,0440	-0,28 %	-0,0200	8.545.880
ΟΤΕ	16,9800	-0,47 %	-0,0800	8.123.621
ΔΕΗ	18,2000	1,68 %	0,3000	8.009.562
ΕΤΕ	13,1350	-1,17 %	-0,1550	6.277.138
ΜΠΕΛΑ	27,2800	-0,66 %	-0,1800	5.054.674
ΜΟΗ	29,6600	-2,75 %	-0,8400	3.925.188
ΟΠΑΠ	18,4700	-0,65 %	-0,1200	3.176.445

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4910	-4,09 %	11.785.467	41,59εκ.
ΑΛΦΑ	3,4140	-0,76 %	4.241.477	14,46εκ.
ΙΝΛΟΤ	1,0020	-2,53 %	2.432.098	2,45εκ.
ΚΑΙΡΟΜΕΖ	0,4585	6,63 %	2.076.635	954,7χιλ.
ΦΒΜΕΖΖ	0,0696	0,87 %	1.933.653	134,7χιλ.
ΠΕΙΡ	7,0440	-0,28 %	1.210.980	8,55εκ.
ΟΤΕ	16,9800	-0,47 %	479.531	8,12εκ.
ΕΤΕ	13,1350	-1,17 %	475.167	6,28εκ.
ΕΛΛΑΚΤΩΡ	1,8960	0,64 %	447.940	851,4χιλ.
ΔΕΗ	18,2000	1,68 %	445.055	8,01εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0400	1,52 %	208.996	1,48 %
ΚΑΙΡΟΜΕΖ	0,4585	6,63 %	2.076.635	0,67 %
EIS	2,0200	2,54 %	83.985	0,55 %
ΠΡΟΦ	8,0000	-0,50 %	83.826	0,34 %
ΕΥΡΩΒ	3,4910	-4,09 %	11.785.467	0,32 %
ΕΚΤΕΡ	3,6000	-2,70 %	77.603	0,28 %
ACAG	5,8800	3,52 %	89.782	0,25 %
ΓΚΜΕΖΖ	0,4625	4,88 %	200.553	0,23 %
ΚΟΥΑΛ	1,1860	-0,67 %	54.764	0,20 %
ΙΝΤΚΑ	3,4750	-0,29 %	164.304	0,20 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3600	-5,76 %	3.809	13,87 %
ΚΑΙΡΟΜΕΖ	0,4585	6,63 %	2.076.635	9,65 %
ΛΑΝΑΚ	1,3600	-4,90 %	4.347	6,99 %
ΓΚΜΕΖΖ	0,4625	4,88 %	200.553	6,35 %
ΑΤΕΚ	1,3100	-0,76 %	3.522	6,06 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	233.446	6,06 %
ΜΙΝ	0,7480	1,36 %	1.754	5,69 %
ΕΛΧΑ	3,8650	1,71 %	341.038	5,39 %
ΠΡΔ	0,4860	-2,41 %	6.900	4,82 %
ΝΑΚΑΣ	3,7200	-1,59 %	276	4,76 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%