Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.303,55

-38,60 (-1,65%)

Άνοιγμα 2.330,61
Υψηλό 2.331,57
Χαμηλό 2.303,55

Όγκος 83.693.896
Τζίρος 319.009.600 €
Πράξεις 20.938

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/4/2016	893,8000	-1,65%	901,4000	904,0000	888,6000	3.020.389	43.703.294,58
15/4/2016	908,8000	18,92%	778,0000	908,8000	778,0000	6.985.775	63.210.980,23
14/4/2016	764,2000	0,29%	761,2000	770,4000	748,0000	1.912.397	20.297.919,47
13/4/2016	762,0000	-4,63%	808,0000	808,0000	750,8000	3.662.369	26.557.427,14
12/4/2016	799,0000	-4,24%	834,2000	834,6000	777,6000	3.351.107	26.923.396,94
11/4/2016	834,4000	0,22%	824,0000	847,2000	820,6000	2.601.448	25.611.742,00
08/4/2016	832,6000	3,58%	813,6000	837,2000	811,0000	3.508.190	31.379.503,46
07/4/2016	803,8000	0,68%	816,4000	819,4000	781,0000	3.392.402	29.331.876,50
06/4/2016	798,4000	-3,04%	836,0000	836,0000	798,4000	3.243.684	31.063.653,66
05/4/2016	823,4000	-1,46%	819,2000	863,4000	811,0000	4.345.269	36.242.819,64
04/4/2016	835,6000	-5,35%	873,6000	873,6000	826,4000	3.407.912	25.751.982,75
01/4/2016	882,8000	-1,16%	891,0000	893,4000	872,2000	1.713.665	18.759.770,79
31/3/2016	893,2000	-1,11%	909,2000	909,2000	877,0000	3.719.026	29.595.036,78
30/3/2016	903,2000	4,63%	875,8000	938,4000	875,8000	7.420.786	65.571.904,47
29/3/2016	863,2000	5,97%	829,0000	876,2000	827,2000	3.016.168	22.513.597,74
24/3/2016	814,6000	2,75%	784,4000	817,8000	782,2000	2.366.155	17.355.181,05
23/3/2016	792,8000	2,72%	779,6000	826,6000	779,6000	3.748.082	33.903.359,60
22/3/2016	771,8000	0,57%	758,8000	777,4000	751,6000	2.431.296	23.435.321,43
21/3/2016	767,4000	-4,74%	799,2000	807,4000	760,6000	4.231.429	31.156.831,56
18/3/2016	805,6000	-3,27%	842,2000	871,4000	805,6000	17.915.201	156.644.416,29
17/3/2016	832,8000	-3,21%	860,0000	870,6000	814,8000	3.228.231	36.206.459,19
16/3/2016	860,4000	-1,40%	874,4000	883,2000	823,8000	5.380.522	49.186.238,93
15/3/2016	872,6000	6,00%	826,6000	892,6000	826,6000	6.429.137	68.950.507,44
11/3/2016	823,2000	0,07%	818,0000	854,2000	810,8000	3.119.670	31.672.986,90
10/3/2016	822,6000	8,87%	746,6000	827,8000	738,0000	6.860.320	59.778.848,96
09/3/2016	755,6000	-5,69%	792,2000	795,6000	732,0000	4.692.379	31.223.809,96
08/3/2016	801,2000	3,51%	811,6000	835,6000	771,8000	5.807.631	49.466.253,50
07/3/2016	774,0000	2,35%	751,4000	774,0000	715,4000	4.656.809	31.004.126,02
04/3/2016	756,2000	-4,28%	795,6000	809,0000	734,0000	4.827.119	39.210.877,85
03/3/2016	790,0000	6,24%	747,0000	790,0000	722,0000	4.494.050	33.644.242,27
02/3/2016	743,6000	9,93%	681,8000	780,0000	681,8000	6.183.572	47.782.536,44
01/3/2016	676,4000	-1,11%	672,6000	708,4000	650,0000	4.550.527	32.698.002,08
29/2/2016	684,0000	10,32%	612,2000	688,2000	605,4000	5.970.881	48.163.112,19
26/2/2016	620,0000	12,60%	559,4000	620,6000	559,4000	4.735.386	35.969.432,09
25/2/2016	550,6000	4,68%	533,4000	556,2000	531,2000	3.495.903	18.483.768,29
24/2/2016	526,0000	-7,78%	570,0000	570,0000	509,8000	4.522.037	28.508.540,00
23/2/2016	570,4000	3,18%	534,4000	574,8000	521,0000	2.708.137	18.610.342,57
22/2/2016	552,8000	1,43%	545,2000	583,6000	537,4000	2.080.139	14.468.675,11
19/2/2016	545,0000	-11,27%	604,4000	604,4000	536,6000	4.410.295	27.811.036,78
18/2/2016	614,2000	-2,38%	633,6000	645,8000	607,0000	3.922.074	28.224.810,97
17/2/2016	629,2000	2,14%	621,4000	660,2000	612,0000	4.264.610	30.783.599,91
16/2/2016	616,0000	-1,75%	634,0000	659,2000	587,2000	4.943.190	31.627.114,25
15/2/2016	627,0000	24,75%	511,4000	635,2000	511,4000	7.199.363	50.891.928,21
12/2/2016	502,6000	16,50%	436,6000	510,2000	427,2000	6.820.792	34.869.388,98
11/2/2016	431,4000	-4,85%	442,0000	448,4000	358,6000	11.523.346	43.440.984,59
10/2/2016	453,4000	0,27%	456,0000	500,0000	452,4000	7.449.565	36.049.889,72
09/2/2016	452,2000	-5,56%	479,6000	479,6000	412,6000	9.369.079	55.470.827,66
08/2/2016	478,8000	-24,26%	626,0000	626,4000	451,8000	9.980.593	66.973.560,29
05/2/2016	632,2000	-5,10%	679,4000	679,4000	623,6000	6.714.807	51.063.944,04
04/2/2016	666,2000	-10,29%	738,8000	739,4000	646,6000	7.342.898	61.358.022,19
03/2/2016	742,6000	-10,21%	816,8000	822,4000	724,4000	3.618.878	28.254.123,29
02/2/2016	827,0000	-1,73%	843,0000	843,0000	821,2000	1.997.143	17.647.445,57
01/2/2016	841,6000	0,74%	844,4000	850,8000	827,8000	2.202.005	20.957.035,13
29/1/2016	835,4000	0,87%	843,2000	855,8000	820,2000	6.601.307	73.312.891,74
28/1/2016	828,2000	-1,83%	840,6000	844,8000	812,0000	3.826.709	31.712.713,24
27/1/2016	843,6000	-0,07%	839,6000	863,4000	833,2000	3.502.369	31.795.194,41
26/1/2016	844,2000	3,99%	811,4000	846,6000	779,0000	5.826.360	43.171.328,26
25/1/2016	811,8000	-0,27%	830,8000	839,4000	796,8000	3.145.159	28.265.682,32
22/1/2016	814,0000	6,94%	771,8000	816,2000	771,8000	4.905.214	41.233.262,14
21/1/2016	761,2000	-1,91%	779,8000	808,6000	732,4000	5.374.683	44.619.488,55
20/1/2016	776,0000	-11,98%	876,0000	876,0000	761,0000	5.865.397	52.226.453,15
19/1/2016	881,6000	2,35%	875,8000	909,8000	868,4000	3.766.970	37.102.636,46
18/1/2016	861,4000	-11,14%	955,4000	963,8000	832,4000	6.748.728	56.841.409,75
15/1/2016	969,4000	-6,08%	1028,0000	1033,0000	968,4000	4.559.193	50.591.926,98
14/1/2016	1032,2000	-3,64%	1058,2000	1059,6000	1019,8000	5.539.086	86.189.759,93
13/1/2016	1071,2000	0,81%	1080,0000	1082,0000	1061,6000	4.440.039	58.633.159,61
12/1/2016	1062,6000	3,51%	1038,2000	1062,6000	1025,4000	4.807.562	50.810.528,71
11/1/2016	1026,6000	0,27%	1030,6000	1037,8000	1016,0000	2.681.338	31.249.290,48
08/1/2016	1023,8000	-1,50%	1056,6000	1065,0000	1012,8000	6.001.305	72.139.231,60
07/1/2016	1039,4000	-7,25%	1110,2000	1110,2000	1005,2000	7.159.724	87.745.875,16
05/1/2016	1120,6000	-2,32%	1157,8000	1158,6000	1110,2000	6.827.891	64.014.504,23
04/1/2016	1147,2000	-2,65%	1161,2000	1184,8000	1140,4000	4.422.345	40.496.177,95
31/12/2015	1178,4000	2,59%	1159,8000	1178,4000	1154,6000	3.173.338	33.049.027,39
30/12/2015	1148,6000	-2,40%	1178,0000	1186,8000	1142,8000	21.539.306	159.621.095,47
29/12/2015	1176,8000	-0,22%	1184,0000	1190,2000	1174,8000	7.614.813	58.910.757,48
28/12/2015	1179,4000	-1,24%	1187,2000	1193,2000	1170,2000	4.120.820	35.413.324,98
23/12/2015	1194,2000	-0,22%	1191,6000	1198,0000	1173,6000	7.077.821	74.108.170,22
22/12/2015	1196,8000	-1,30%	1221,6000	1234,2000	1179,8000	16.731.209	170.623.530,44
21/12/2015	1212,6000	1,02%	1213,2000	1223,4000	1191,0000	35.823.871	264.157.202,15
18/12/2015	1200,4000	0,12%	1190,8000	1216,4000	1184,6000	21.373.794	260.513.196,76
17/12/2015	1199,0000	5,03%	1146,4000	1208,2000	1144,8000	19.435.650	198.676.878,21
16/12/2015	1141,6000	2,59%	1117,4000	1146,4000	1101,2000	27.125.891	429.182.398,77
15/12/2015	1112,8000	-0,32%	1117,6000	1160,0000	1090,8000	33.410.837	290.338.872,05
14/12/2015	1116,4000	7,39%	1042,4000	1116,4000	1042,4000	15.303.134	149.498.239,69
11/12/2015	1039,6000	4,27%	1012,0000	1052,8000	997,6000	15.217.514	125.269.800,35
10/12/2015	997,0000	1,82%	976,2000	1001,8000	959,0000	4.326.189	86.068.124,10
09/12/2015	979,2000	-0,81%	986,0000	1018,4000	811,8000	3.164.578	88.803.460,08
08/12/2015	987,2000	-5,22%	1047,2000	1112,2000	972,8000	1.748.236	51.282.442,45
07/12/2015	1041,6000	12,51%	924,4000	1058,8000	922,0000	1.054.255	32.809.996,10
04/12/2015	925,8000	-4,08%	963,6000	997,2000	800,8000	1.398.933	39.286.491,82
03/12/2015	965,2000	-6,94%	1039,0000	1042,0000	960,6000	2.049.421	66.273.099,77
02/12/2015	1037,2000	-9,53%	1091,8000	1091,8000	1037,2000	20.239.345	643.599.228,93
30/11/2015	1146,4000	-0,16%	1149,8000	1149,8000	1144,8000	143.701	28.695,11
27/11/2015	1148,2000	-5,39%	1215,4000	1249,6000	1137,8000	1.529.279	2.706.298,50
26/11/2015	1213,6000	-13,67%	1395,8000	1431,4000	1189,6000	9.186.839	6.097.767,71
25/11/2015	1405,8000	-16,42%	1661,8000	1682,0000	1361,0000	8.730.098	6.647.444,77
24/11/2015	1682,0000	11,29%	1537,6000	1738,6000	1414,8000	17.845.579	16.863.801,71
23/11/2015	1511,4000	-20,79%	1892,6000	1923,0000	1501,4000	7.459.199	3.616.234,73
20/11/2015	1908,0000	-17,19%	2273,4000	2293,6000	1835,0000	10.190.058	6.887.623,87
19/11/2015	2304,2000	-15,08%	2662,4000	2662,4000	2003,2000	16.046.583	15.471.652,86
18/11/2015	2713,4000	-5,13%	2805,0000	2805,0000	2444,2000	12.723.935	11.418.247,05
17/11/2015	2860,0000	-6,96%	3171,4000	3420,2000	2784,6000	16.998.949	21.795.096,96
16/11/2015	3073,8000	-0,87%	3069,8000	3311,0000	3039,4000	15.798.164	18.577.866,25
13/11/2015	3100,8000	-1,18%	3203,8000	3439,6000	3082,0000	17.883.312	21.851.056,19
12/11/2015	3137,8000	-7,62%	3450,2000	3459,6000	3137,8000	9.645.209	14.941.590,36
11/11/2015	3396,6000	-4,86%	3656,0000	3674,2000	3241,0000	13.091.212	16.943.642,65
10/11/2015	3570,2000	-12,73%	4028,6000	4045,4000	3355,6000	19.578.587	18.336.209,00
09/11/2015	4091,0000	1,03%	4069,4000	4188,2000	4034,8000	6.042.878	8.557.204,91
06/11/2015	4049,2000	-5,08%	4260,6000	4270,8000	3874,6000	11.862.855	17.969.058,03
05/11/2015	4266,0000	-15,58%	5033,0000	5033,0000	4260,6000	10.400.504	17.903.421,71
04/11/2015	5053,2000	-10,53%	5607,4000	5699,8000	4776,8000	13.543.459	25.576.612,00
03/11/2015	5648,0000	-3,33%	5936,4000	6204,2000	5500,2000	20.470.194	40.649.633,52
02/11/2015	5842,4000	16,05%	5091,0000	5895,0000	5091,0000	17.702.035	27.902.175,37
30/10/2015	5034,4000	-7,08%	5392,8000	5407,6000	4649,0000	10.247.049	21.985.252,82
29/10/2015	5418,2000	-5,67%	5749,2000	5872,6000	5278,8000	8.579.071	18.220.161,56
27/10/2015	5744,0000	7,61%	5281,4000	5744,0000	5103,4000	5.027.991	12.207.865,30
26/10/2015	5337,6000	-4,47%	5575,4000	5627,2000	5143,4000	4.647.213	9.541.648,68
23/10/2015	5587,4000	-2,61%	5780,4000	6019,6000	5541,8000	8.708.402	18.455.201,07
22/10/2015	5737,4000	5,99%	5545,6000	5912,6000	5545,6000	10.597.090	21.719.901,82
21/10/2015	5413,4000	6,04%	5192,6000	5550,0000	5052,4000	8.804.447	15.663.038,63
20/10/2015	5105,0000	5,52%	4869,8000	5108,6000	4863,8000	4.249.291	8.859.809,63
19/10/2015	4838,0000	2,70%	4727,2000	4944,2000	4672,8000	3.526.315	8.194.022,00
16/10/2015	4711,0000	1,55%	4645,8000	4914,0000	4643,8000	11.044.022	15.785.614,35
15/10/2015	4639,2000	13,91%	4052,0000	4722,8000	3975,6000	8.737.110	11.803.284,15
14/10/2015	4072,6000	-4,22%	4237,4000	4256,0000	4037,6000	4.978.151	4.656.587,88
13/10/2015	4252,0000	4,26%	4110,6000	4252,0000	4047,6000	2.952.979	4.181.557,03
12/10/2015	4078,4000	-2,71%	4254,6000	4276,2000	3986,0000	2.898.362	5.260.754,17
09/10/2015	4191,8000	1,94%	4194,4000	4313,0000	4118,2000	4.341.443	9.221.356,46
08/10/2015	4112,0000	0,51%	4110,4000	4138,0000	3809,8000	5.952.833	14.663.041,59
07/10/2015	4091,2000	2,40%	4003,8000	4169,6000	3993,6000	5.663.344	13.741.894,46
06/10/2015	3995,2000	2,19%	3949,6000	4144,8000	3860,8000	8.095.254	16.086.892,89
05/10/2015	3909,4000	22,15%	3220,8000	3941,6000	3220,8000	6.931.856	9.293.677,63
02/10/2015	3200,6000	0,76%	3218,8000	3416,2000	3113,6000	3.695.279	5.164.170,93
01/10/2015	3176,6000	-9,83%	3575,8000	3608,6000	3176,6000	5.270.589	7.393.452,18
30/9/2015	3522,8000	-7,54%	3864,8000	3941,6000	3509,4000	4.704.728	9.351.266,47
29/9/2015	3810,2000	-2,75%	3936,4000	3936,4000	3678,8000	6.144.985	8.456.569,58
28/9/2015	3917,8000	-15,14%	4601,2000	4656,8000	3884,2000	5.756.075	7.494.394,59
25/9/2015	4616,6000	6,15%	4397,2000	4688,2000	4397,2000	3.446.810	4.985.096,88
24/9/2015	4349,2000	-2,10%	4461,0000	4496,6000	4290,6000	4.954.104	6.825.631,94
23/9/2015	4442,4000	-7,98%	4757,8000	4926,0000	4318,0000	7.382.523	13.481.124,93
22/9/2015	4827,4000	-8,56%	5349,0000	5475,8000	4616,4000	7.952.948	15.136.179,47
21/9/2015	5279,4000	-8,32%	5710,6000	5919,8000	5239,6000	9.478.587	17.059.619,41
18/9/2015	5758,6000	7,52%	5311,0000	5758,6000	5167,4000	7.729.768	14.675.623,96
17/9/2015	5356,0000	1,38%	5262,8000	5422,4000	5060,4000	5.687.160	9.998.878,54
16/9/2015	5283,0000	6,49%	5039,0000	5306,0000	5024,4000	6.619.934	11.281.779,26
15/9/2015	4960,8000	-1,77%	5110,4000	5110,4000	4683,8000	5.069.942	10.148.126,33
14/9/2015	5050,2000	-7,53%	5375,0000	5416,6000	4835,4000	6.247.185	12.713.973,75
11/9/2015	5461,4000	-0,67%	5511,8000	5613,8000	5364,2000	5.251.408	12.190.446,40
10/9/2015	5498,4000	5,20%	5214,6000	5511,8000	5136,4000	5.480.786	10.380.141,43
09/9/2015	5226,6000	-1,88%	5411,2000	5650,8000	5110,0000	7.132.816	11.268.373,97
08/9/2015	5327,0000	7,52%	5052,6000	5573,6000	5037,6000	13.660.599	17.906.287,80
07/9/2015	4954,2000	5,85%	4612,4000	4980,2000	4576,0000	4.429.744	5.676.324,57
04/9/2015	4680,2000	1,42%	4604,6000	4710,8000	4487,6000	4.385.252	7.255.998,76
03/9/2015	4614,6000	12,39%	4127,2000	4706,8000	4127,2000	7.366.683	9.959.996,46
02/9/2015	4105,8000	2,29%	4034,0000	4133,2000	3982,0000	2.973.403	4.313.988,58
01/9/2015	4013,8000	-3,51%	4139,8000	4208,6000	3885,6000	3.825.979	5.990.717,95
31/8/2015	4159,8000	-5,49%	4411,4000	4454,8000	4139,0000	4.276.508	7.153.537,18
28/8/2015	4401,4000	8,06%	4093,6000	4455,6000	4074,0000	2.808.641	8.289.112,42
27/8/2015	4073,0000	-2,74%	4237,2000	4452,8000	3971,2000	5.720.771	7.843.312,93
26/8/2015	4187,8000	0,97%	4091,0000	4316,6000	3895,8000	5.129.469	7.720.422,39
25/8/2015	4147,4000	26,93%	3514,8000	4167,4000	3514,8000	6.380.754	11.777.820,98
24/8/2015	3267,4000	-22,67%	4099,2000	4099,2000	3196,4000	5.997.793	9.448.009,84
21/8/2015	4225,0000	-4,88%	4355,0000	4599,4000	4218,8000	3.981.211	7.046.666,93
20/8/2015	4441,6000	-11,69%	4938,2000	4944,8000	4335,0000	4.861.857	9.293.975,45
19/8/2015	5029,8000	1,38%	5127,2000	5177,6000	4705,8000	7.485.381	13.745.696,20
18/8/2015	4961,4000	-8,32%	5335,6000	5511,8000	4894,4000	5.026.773	11.261.883,99
17/8/2015	5411,4000	-8,67%	6094,0000	6327,4000	5400,6000	5.234.506	14.018.295,42
14/8/2015	5925,4000	-5,45%	6145,6000	6174,8000	5668,6000	3.841.416	9.259.519,65
13/8/2015	6267,2000	0,93%	6344,4000	6344,4000	6069,6000	3.747.414	11.396.131,51
12/8/2015	6209,2000	0,83%	6208,8000	6260,2000	6018,4000	4.236.209	15.058.347,63
11/8/2015	6157,8000	2,95%	6241,4000	6616,4000	6137,6000	9.190.519	30.017.791,93
10/8/2015	5981,6000	8,33%	5569,8000	6001,4000	5569,8000	10.519.220	24.646.239,19
07/8/2015	5521,8000	-1,67%	5831,6000	5904,6000	5461,6000	9.556.454	29.370.097,19
06/8/2015	5615,6000	17,78%	4395,8000	5658,2000	4395,8000	19.751.542	44.807.034,84
05/8/2015	4768,0000	-27,00%	6012,2000	6012,2000	4663,6000	13.935.576	38.224.969,18
04/8/2015	6531,2000	-29,26%	8627,8000	8627,8000	6478,0000	5.851.499	32.573.782,77
03/8/2015	9232,6000	-29,92%	10099,6000	10099,6000	9232,6000	916.070	6.011.986,67
26/6/2015	13175,2000	7,50%	12063,6000	13374,2000	11875,6000	5.530.762	37.597.668,89
25/6/2015	12256,4000	-0,59%	12234,0000	12864,2000	11705,6000	8.218.559	52.558.234,49
24/6/2015	12329,4000	-6,56%	13013,4000	13013,4000	11819,8000	8.291.558	49.277.739,48
23/6/2015	13195,4000	10,39%	12221,2000	13266,0000	12178,8000	9.746.062	61.492.556,10
22/6/2015	11953,0000	20,79%	10347,8000	12062,8000	10347,8000	10.507.538	63.309.321,91
19/6/2015	9895,6000	-1,58%	10216,4000	10511,4000	9826,6000	11.693.681	64.261.366,84
18/6/2015	10054,6000	1,15%	10016,6000	10913,4000	9363,4000	10.064.039	50.942.914,26
17/6/2015	9940,4000	-1,38%	10178,2000	10562,8000	9818,4000	5.163.320	30.356.596,50
16/6/2015	10080,0000	-8,86%	11027,6000	11044,4000	10080,0000	6.938.959	48.854.139,58
15/6/2015	11059,4000	-7,98%	11255,0000	11255,0000	10024,6000	8.407.515	62.422.914,74
12/6/2015	12018,2000	-11,80%	12792,8000	13000,2000	11998,0000	7.356.295	50.869.475,66
11/6/2015	13625,6000	17,51%	12689,0000	13706,4000	12689,0000	9.139.697	61.296.179,70
10/6/2015	11594,8000	-5,50%	12446,0000	12468,8000	11594,8000	5.568.689	39.048.882,39
09/6/2015	12269,0000	1,10%	12258,6000	12781,6000	12177,8000	5.468.848	41.014.981,88
08/6/2015	12135,8000	-3,03%	12482,0000	13034,6000	12064,2000	3.971.000	25.148.411,39
05/6/2015	12515,2000	-11,35%	14114,6000	14114,6000	12515,2000	8.551.506	53.525.279,85
04/6/2015	14117,2000	-3,07%	14157,2000	14212,8000	13673,2000	5.957.674	38.549.741,82
03/6/2015	14564,6000	8,95%	13417,6000	14750,2000	13417,6000	8.361.613	67.311.065,48
02/6/2015	13368,6000	-3,58%	13908,6000	14034,4000	13305,4000	5.057.645	38.017.180,83
29/5/2015	13865,4000	0,17%	13790,2000	14105,2000	13322,6000	13.262.316	87.869.338,02
28/5/2015	13841,4000	-1,17%	13921,0000	14458,4000	13678,6000	8.536.336	57.987.393,83
27/5/2015	14005,8000	9,12%	13065,4000	14115,0000	13048,6000	7.409.318	52.461.502,66
26/5/2015	12835,6000	0,67%	12709,8000	13357,0000	12709,8000	3.984.580	27.320.033,91
25/5/2015	12750,6000	-4,59%	13257,8000	13257,8000	12733,8000	2.928.555	16.958.062,31
22/5/2015	13364,6000	-2,80%	13919,8000	14081,8000	13364,6000	5.517.906	43.935.446,00
21/5/2015	13749,2000	2,70%	13391,6000	13751,2000	13305,8000	3.199.781	,00
20/5/2015	13387,4000	-1,81%	13444,4000	13868,0000	13199,2000	5.631.624	,00
19/5/2015	13634,6000	3,24%	13285,2000	13964,2000	13206,4000	7.324.892	,00
18/5/2015	13206,4000	4,31%	12477,6000	13495,8000	11994,0000	6.733.795	,00
15/5/2015	12661,2000	-5,90%	13575,4000	13777,0000	12630,0000	5.063.616	,00
14/5/2015	13455,4000	-0,13%	13221,8000	13835,4000	13072,6000	4.485.131	,00
13/5/2015	13473,2000	0,92%	13508,0000	14131,0000	13448,6000	6.217.262	,00
12/5/2015	13349,8000	3,29%	12838,2000	13527,6000	12796,6000	5.873.969	,00
11/5/2015	12924,6000	-6,71%	13619,0000	13619,0000	12474,2000	8.249.538	,00
08/5/2015	13853,8000	-2,04%	14113,8000	14113,8000	13676,8000	6.553.547	,00
07/5/2015	14141,8000	9,33%	13550,4000	14590,6000	13550,4000	10.616.687	,00
06/5/2015	12934,8000	9,12%	11806,2000	13212,0000	11458,2000	8.350.142	,00
05/5/2015	11853,2000	-9,65%	13033,0000	13034,2000	11795,4000	8.264.536	,00
04/5/2015	13119,6000	0,74%	12908,2000	13434,0000	12561,2000	7.689.683	,00
30/4/2015	13023,6000	6,35%	12072,2000	13335,2000	11719,6000	9.284.881	,00
29/4/2015	12246,2000	-3,12%	12560,8000	12999,2000	12200,8000	6.890.342	,00
28/4/2015	12640,0000	2,57%	12525,4000	12809,6000	12305,4000	9.651.424	,00
27/4/2015	12322,8000	9,34%	11011,2000	12370,8000	11001,8000	10.426.219	,00
24/4/2015	11270,4000	8,09%	10627,8000	11601,4000	10390,4000	13.450.510	,00
23/4/2015	10427,2000	3,97%	10199,4000	10427,2000	9588,6000	8.549.543	,00
22/4/2015	10028,8000	13,40%	8938,2000	10028,8000	8840,6000	8.215.028	,00
21/4/2015	8843,8000	-3,76%	9124,4000	9124,4000	8436,2000	10.952.542	,00
20/4/2015	9189,2000	0,89%	9167,4000	9468,2000	9099,6000	7.063.717	,00
17/4/2015	9107,8000	-5,46%	9705,2000	10018,8000	8949,2000	8.591.048	,00
16/4/2015	9634,2000	-2,58%	9749,0000	10098,4000	9322,4000	6.812.500	,00
15/4/2015	9889,2000	-5,08%	10423,2000	10423,2000	9082,6000	8.052.327	,00
14/4/2015	10418,2000	-8,28%	11396,0000	11396,0000	10418,2000	4.736.790	,00
09/4/2015	11358,2000	2,50%	11240,4000	11409,2000	11079,4000	3.248.257	,00
08/4/2015	11081,2000	-1,37%	11192,6000	11222,4000	10935,2000	2.773.518	,00
07/4/2015	11235,4000	0,35%	11367,8000	11632,2000	11101,8000	4.226.068	,00
02/4/2015	11196,2000	-0,43%	11350,4000	11371,8000	10803,8000	5.270.364	,00
01/4/2015	11244,2000	-0,04%	11334,0000	11526,8000	11042,4000	6.434.625	,00
31/3/2015	11248,2000	1,97%	11233,4000	11848,0000	11115,8000	22.036.781	,00
30/3/2015	11030,8000	-2,11%	11187,8000	11250,4000	10527,6000	5.618.525	,00
27/3/2015	11268,4000	0,48%	11344,6000	11546,2000	10738,2000	13.631.942	,00
26/3/2015	11214,4000	-11,88%	12673,4000	12673,4000	11214,4000	11.291.709	,00
24/3/2015	12726,8000	0,99%	12677,6000	12939,8000	12497,2000	10.692.760	,00
23/3/2015	12601,8000	8,56%	11573,2000	12699,0000	11460,6000	17.506.118	,00
20/3/2015	11608,0000	11,02%	10562,2000	11940,2000	10562,2000	31.732.774	,00
19/3/2015	10455,4000	-2,45%	10881,6000	11001,6000	10343,6000	9.348.585	,00
18/3/2015	10718,2000	-8,26%	11572,6000	11572,6000	10524,2000	8.697.014	,00
17/3/2015	11683,4000	1,37%	11713,2000	12106,4000	11664,0000	6.668.840	,00
16/3/2015	11525,4000	2,52%	11294,4000	11798,0000	10450,0000	8.209.441	,00
13/3/2015	11241,6000	-5,36%	11960,8000	12123,0000	11241,6000	6.996.738	,00
12/3/2015	11878,4000	0,23%	12012,4000	12305,6000	11704,6000	6.235.990	,00
11/3/2015	11851,4000	-5,81%	12594,8000	12660,0000	11851,4000	8.570.979	,00
10/3/2015	12582,4000	0,10%	12577,2000	13835,2000	12539,8000	7.194.439	,00
09/3/2015	12569,6000	-8,72%	13697,8000	13697,8000	12523,8000	4.900.189	,00
06/3/2015	13770,0000	-3,54%	14125,4000	14698,0000	13656,2000	5.263.226	,00
05/3/2015	14275,2000	6,31%	13272,6000	14275,2000	13245,6000	9.323.552	,00
04/3/2015	13428,0000	-4,55%	14128,2000	14128,2000	13014,4000	8.369.160	,00
03/3/2015	14068,6000	4,56%	13457,6000	14414,0000	13457,6000	6.232.676	,00
02/3/2015	13455,0000	-9,91%	14776,6000	14776,6000	13455,0000	5.279.405	,00
27/2/2015	14935,0000	-8,22%	15970,4000	16009,8000	14831,4000	7.813.037	,00
26/2/2015	16272,4000	-3,33%	16683,0000	16683,0000	15893,2000	7.361.166	,00
25/2/2015	16832,4000	-9,45%	18490,4000	18786,4000	16732,6000	10.225.837	,00
24/2/2015	18589,6000	17,25%	16602,6000	18594,6000	16602,6000	15.749.604	,00
20/2/2015	15854,4000	0,75%	15894,4000	16466,6000	15283,6000	18.112.436	,00
19/2/2015	15736,8000	5,37%	15254,8000	17031,4000	14706,4000	17.133.679	,00
18/2/2015	14935,0000	5,65%	15629,4000	15629,4000	14722,8000	10.307.819	,00
17/2/2015	14136,4000	-6,36%	14066,8000	15548,2000	13651,8000	11.250.135	,00
16/2/2015	15096,8000	-11,50%	16444,2000	16444,2000	15049,8000	6.449.281	,00
13/2/2015	17059,4000	12,70%	16293,6000	18136,2000	16293,6000	15.507.718	,00
12/2/2015	15136,4000	14,10%	13271,0000	15136,4000	13271,0000	8.872.121	,00
11/2/2015	13265,8000	-5,03%	13882,0000	13882,0000	12792,2000	7.534.960	,00
10/2/2015	13968,0000	15,81%	12651,8000	14331,4000	12507,2000	10.215.083	,00
09/2/2015	12061,2000	-9,81%	12384,6000	12461,4000	11740,0000	7.499.568	,00
06/2/2015	13373,4000	-9,76%	15062,0000	15299,6000	13055,6000	8.441.040	,00
05/2/2015	14820,6000	-10,04%	12655,6000	15672,4000	12655,6000	11.356.767	,00
04/2/2015	16474,4000	9,26%	14812,0000	17112,6000	14403,0000	18.136.567	,00
03/2/2015	15078,0000	17,96%	13020,0000	15326,0000	13020,0000	18.859.847	,00
02/2/2015	12782,0000	6,64%	11988,0000	13844,0000	11988,0000	10.409.392	,00
30/1/2015	11986,0000	-1,59%	12308,0000	13342,0000	11842,0000	12.295.551	,00
29/1/2015	12180,0000	12,90%	10800,0000	12434,0000	10800,0000	14.617.197	,00
28/1/2015	10788,0000	-26,67%	14574,0000	14574,0000	10644,0000	15.046.496	,00
27/1/2015	14712,0000	-11,66%	16544,0000	16772,0000	13558,0000	13.994.725	,00
26/1/2015	16654,0000	-13,26%	19202,0000	19204,0000	16654,0000	7.110.542	,00
23/1/2015	19200,0000	9,10%	17602,0000	19546,0000	17602,0000	12.084.145	,00
22/1/2015	17598,0000	1,44%	17654,0000	17894,0000	17094,0000	3.687.791	,00
21/1/2015	17348,0000	-4,30%	18170,0000	18218,0000	17282,0000	3.131.375	,00
20/1/2015	18128,0000	-0,17%	18226,0000	18480,0000	18068,0000	2.542.269	,00
19/1/2015	18158,0000	-0,39%	17978,0000	18278,0000	17744,0000	3.592.895	,00
16/1/2015	18230,0000	-4,63%	18776,0000	18856,0000	17534,0000	5.834.793	,00
15/1/2015	19116,0000	-3,93%	20178,0000	20192,0000	19116,0000	5.956.329	,00
14/1/2015	19898,0000	-0,81%	19792,0000	20454,0000	19638,0000	3.088.728	,00
13/1/2015	20060,0000	5,02%	19146,0000	20472,0000	18998,0000	5.151.471	,00
12/1/2015	19102,0000	5,21%	18268,0000	19614,0000	18100,0000	5.482.384	,00
09/1/2015	18156,0000	1,78%	17914,0000	18568,0000	17614,0000	3.259.939	,00
08/1/2015	17838,0000	-1,84%	18360,0000	18782,0000	17604,0000	2.838.845	,00
07/1/2015	18172,0000	-0,97%	18158,0000	18306,0000	17140,0000	4.844.940	,00
05/1/2015	18350,0000	-6,34%	19562,0000	19562,0000	18064,0000	3.021.566	,00
02/1/2015	19592,0000	1,85%	19336,0000	19832,0000	19174,0000	1.770.834	,00
31/12/2014	19236,0000	1,30%	18810,0000	19236,0000	18674,0000	1.367.082	,00
30/12/2014	18990,0000	-2,53%	19604,0000	19792,0000	18876,0000	5.726.870	,00
29/12/2014	19482,0000	-3,61%	20114,0000	20114,0000	16208,0000	7.310.670	,00
23/12/2014	20212,0000	-2,21%	20760,0000	20760,0000	19684,0000	3.154.769	,00
22/12/2014	20668,0000	1,08%	20730,0000	21000,0000	20272,0000	3.565.921	,00
19/12/2014	20448,0000	0,00%	20936,0000	21194,0000	20448,0000	4.485.171	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%