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
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	1,03%	1018,1700	1024,4400	1013,8100	33.784.253	,00
28/6/2017	1009,6800	-1,63%	1024,4000	1030,6400	1009,6800	58.384.741	,00
27/6/2017	1026,4200	1,26%	1012,7400	1028,3000	1001,0300	35.978.193	,00
26/6/2017	1013,6100	-0,98%	1042,3100	1046,5700	1013,6100	66.206.194	,00
23/6/2017	1023,6600	1,65%	1009,7500	1030,6200	990,5900	80.297.506	,00
22/6/2017	1007,0400	-4,62%	1055,2100	1058,1600	1003,9000	93.240.554	,00
21/6/2017	1055,8500	-1,36%	1059,9100	1063,0700	1044,5700	33.081.164	,00
20/6/2017	1070,3700	0,39%	1079,8400	1083,1100	1047,0800	61.515.083	,00
19/6/2017	1066,2600	0,83%	1058,1000	1076,2200	1054,1100	66.354.419	,00
16/6/2017	1057,4500	-0,01%	1077,4900	1104,7700	1049,7500	178.148.376	,00
15/6/2017	1057,5500	-0,47%	1053,8400	1063,7000	1034,7000	94.641.643	,00
14/6/2017	1062,5800	-0,28%	1067,7800	1069,2500	1034,1000	156.806.148	,00
13/6/2017	1065,5400	5,43%	1014,7400	1067,4400	1013,7500	125.207.123	,00
12/6/2017	1010,6800	1,48%	1006,3100	1012,5000	994,3100	47.963.269	,00
09/6/2017	995,9400	1,61%	993,9100	996,9300	984,7300	40.609.401	,00
08/6/2017	980,1400	1,71%	968,7600	986,7600	968,7600	36.397.059	,00
07/6/2017	963,7000	-2,52%	983,6800	998,1800	955,5800	53.261.879	,00
06/6/2017	988,6600	-3,21%	1021,5500	1029,3900	984,5800	61.387.105	,00
02/6/2017	1021,4400	1,43%	1009,5200	1032,7100	1009,5200	97.999.872	,00
01/6/2017	1007,0600	3,73%	979,6600	1007,0600	974,9900	64.661.367	,00
31/5/2017	970,8400	0,25%	959,0500	993,3100	950,8700	169.531.293	,00
30/5/2017	968,4500	-1,75%	979,0800	980,1800	957,8700	71.063.577	,00
29/5/2017	985,7200	-2,23%	999,3300	1005,8000	968,2200	48.030.381	,00
26/5/2017	1008,2400	1,14%	993,7000	1011,4400	989,4900	66.582.208	,00
25/5/2017	996,8600	3,39%	959,3400	996,8600	919,0300	184.248.873	,00
24/5/2017	964,2200	-6,11%	1027,6100	1038,7000	960,7600	162.275.035	,00
23/5/2017	1026,9700	-1,86%	999,1600	1049,1200	993,8900	135.835.221	,00
22/5/2017	1046,4200	-0,07%	1044,8200	1056,3000	1029,9600	97.159.910	,00
19/5/2017	1047,1700	0,96%	1054,8100	1063,7800	1045,4200	110.634.809	,00
18/5/2017	1037,2300	-0,98%	1029,2000	1048,7200	1024,9100	83.855.185	,00
17/5/2017	1047,4500	0,63%	1043,7000	1081,0800	1043,7000	119.358.302	,00
16/5/2017	1040,9100	1,69%	1028,3600	1045,5600	1017,6400	66.232.527	,00
15/5/2017	1023,5800	-2,20%	1047,4700	1063,9900	1020,1800	84.691.578	,00
12/5/2017	1046,5900	-2,55%	1072,9000	1072,9000	1042,4700	116.753.307	,00
11/5/2017	1073,9300	1,65%	1068,1100	1081,0600	1054,7300	175.742.252	,00
10/5/2017	1056,4900	1,78%	1038,8500	1065,4700	1030,8900	172.122.963	,00
09/5/2017	1038,0000	3,06%	999,5700	1039,5100	981,2700	141.205.731	,00
08/5/2017	1007,1800	1,38%	998,9000	1018,1600	998,9000	157.288.864	,00
05/5/2017	993,4500	0,84%	970,8200	995,9600	957,5200	114.993.902	,00
04/5/2017	985,1500	-1,72%	1007,6400	1024,2500	981,3100	190.988.948	,00
03/5/2017	1002,4200	4,24%	965,6400	1007,4800	951,6000	131.049.359	,00
02/5/2017	961,6400	8,23%	899,5000	980,8800	899,5000	227.045.886	,00
28/4/2017	888,5300	3,69%	860,3300	894,5700	860,3300	123.916.128	,00
27/4/2017	856,9200	-1,05%	861,1800	869,2600	853,8000	67.284.109	,00
26/4/2017	866,0200	3,60%	847,5700	866,0200	830,4700	150.335.660	,00
25/4/2017	835,9100	5,19%	801,4600	838,2500	796,1900	118.190.753	,00
24/4/2017	794,6800	4,27%	776,0900	800,8200	776,0900	80.644.440	,00
21/4/2017	762,1200	-0,91%	776,4600	778,0700	760,2600	27.241.832	,00
20/4/2017	769,1000	-1,56%	780,5500	781,6700	764,2400	28.385.389	,00
19/4/2017	781,2500	2,18%	766,7100	786,4700	763,6100	29.392.611	,00
18/4/2017	764,5500	-1,01%	772,6300	772,6300	752,6900	23.248.521	,00
13/4/2017	772,3500	-3,27%	798,1600	798,1600	772,3500	25.560.683	,00
12/4/2017	798,4400	2,33%	784,8000	798,4400	776,1900	42.840.504	,00
11/4/2017	780,2900	-0,14%	776,2700	784,1900	770,5000	23.856.462	,00
10/4/2017	781,3600	0,08%	790,8800	792,9500	772,5600	39.803.440	,00
07/4/2017	780,7100	4,73%	747,7300	785,4600	747,0200	95.759.056	,00
06/4/2017	745,4600	-0,85%	760,9300	765,1000	745,4600	52.967.266	,00
05/4/2017	751,8400	2,03%	736,5000	751,8400	733,1100	54.527.855	,00
04/4/2017	736,8500	-1,20%	761,9000	767,9000	736,8500	36.079.008	,00
03/4/2017	745,8000	-0,32%	735,4900	750,3200	733,3900	25.568.233	,00
31/3/2017	748,1700	-2,71%	753,0200	761,7600	741,2400	110.810.849	,00
30/3/2017	769,0200	-0,05%	772,1200	784,7100	769,0200	53.916.519	,00
29/3/2017	769,4300	1,51%	759,1400	782,7400	754,0900	104.104.492	,00
28/3/2017	758,0100	6,04%	726,4800	758,0100	726,4800	75.817.428	,00
27/3/2017	714,8500	5,34%	687,8800	724,3500	687,8800	44.034.984	,00
24/3/2017	678,6300	-2,58%	683,3600	683,3600	665,5000	52.351.664	,00
23/3/2017	696,5700	-0,52%	701,9800	711,1100	692,3900	61.203.096	,00
22/3/2017	700,1900	0,68%	687,7300	700,1900	671,8500	62.421.106	,00
21/3/2017	695,4800	0,00%	719,3700	731,3600	695,4800	83.950.904	,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.%