Συνεχης ενημερωση

FTSE ΧΑ ΥΓΕΙΑ (ΔΥΓ)

517,68

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/11/2018	495,1100	-1,65%	507,5900	511,7500	495,1100	414.517	,00
28/11/2018	503,4300	-0,55%	502,0500	508,9800	500,6600	417.783	,00
27/11/2018	506,2100	1,96%	493,7300	513,1400	493,7300	592.573	,00
26/11/2018	496,5000	-0,55%	495,1100	506,2100	479,8600	779.511	,00
23/11/2018	499,2700	4,04%	502,0500	508,9800	489,5700	1.105.315	,00
22/11/2018	479,8600	7,99%	443,8100	517,3000	438,8200	1.860.598	,00
21/11/2018	444,3700	4,84%	425,5100	448,8000	425,5100	1.800.388	,00
20/11/2018	423,8500	-0,13%	426,6200	427,1700	418,8600	1.250.853	,00
19/11/2018	424,4000	-1,04%	426,0700	429,9500	422,1800	914.437	,00
16/11/2018	428,8400	2,65%	424,4000	432,1700	424,4000	1.772.784	,00
15/11/2018	417,7500	3,01%	407,7600	422,1800	405,5400	1.864.818	,00
14/11/2018	405,5400	-2,53%	412,2000	412,2000	403,8800	1.440.971	,00
13/11/2018	416,0800	2,46%	423,8500	427,1700	413,8600	3.735.589	,00
12/11/2018	406,1000	6,02%	386,6900	410,5400	386,6900	34.165.345	,00
09/11/2018	383,0300	2,30%	372,8800	384,5200	371,7200	215.590.697	,00
08/11/2018	374,4200	0,86%	374,1300	374,4200	367,3300	304.646	,00
07/11/2018	371,2400	3,09%	365,0900	373,5500	359,7400	292.488	,00
06/11/2018	360,1000	1,54%	352,7300	363,2100	349,8300	116.625	,00
05/11/2018	354,6500	1,31%	349,6600	355,5900	342,9400	42.107	,00
02/11/2018	350,0500	-2,79%	365,5000	365,5000	345,0600	78.631	,00
01/11/2018	360,1000	-1,11%	363,1700	368,2300	358,7500	36.862	,00
31/10/2018	364,1300	-0,21%	368,2300	368,2300	361,5300	24.761	,00
30/10/2018	364,9000	-0,68%	364,3000	367,3800	356,4100	43.523	,00
29/10/2018	367,3800	1,32%	361,4500	367,3800	355,3500	87.469	,00
26/10/2018	362,6100	0,16%	361,8400	362,6100	353,9000	396.017	,00
25/10/2018	362,0300	-0,71%	346,0400	368,5600	346,0400	63.579	,00
24/10/2018	364,6100	3,14%	356,2900	364,6100	355,3300	41.490	,00
23/10/2018	353,5200	1,11%	353,5200	355,2300	347,5900	69.282	,00
22/10/2018	349,6400	-0,80%	361,3300	361,3300	348,0000	164.578	,00
19/10/2018	352,4600	-2,67%	361,7400	362,1200	352,4600	134.510	,00
18/10/2018	362,1200	0,36%	364,1500	364,2200	354,7200	39.540	,00
17/10/2018	360,8200	-1,89%	369,9800	370,5400	360,8200	50.108	,00
16/10/2018	367,7700	1,24%	362,9000	373,1700	362,0000	135.017	,00
15/10/2018	363,2800	-0,66%	369,1600	369,1600	362,5100	13.693	,00
12/10/2018	365,6900	0,15%	364,5800	371,7700	363,9600	60.667	,00
11/10/2018	365,1400	0,09%	356,4800	366,2900	355,3300	120.954	,00
10/10/2018	364,8000	0,71%	362,8000	368,3500	361,3100	67.557	,00
09/10/2018	362,2200	-0,39%	366,4200	379,7200	359,0600	72.240	,00
08/10/2018	363,6500	-1,43%	368,3500	368,3500	356,0300	177.291	,00
05/10/2018	368,9300	-1,73%	374,8600	380,0900	368,9300	56.627	,00
04/10/2018	375,4100	-1,32%	378,1100	379,9400	372,2500	103.893	,00
03/10/2018	380,4300	-0,87%	381,5400	388,5000	374,8300	280.323	,00
02/10/2018	383,7500	-2,37%	392,1000	392,1000	383,7500	54.443	,00
01/10/2018	393,0600	-1,12%	390,8600	397,8800	387,5900	246.127	,00
28/9/2018	397,5200	0,57%	394,7000	398,2700	390,3100	89.986	,00
27/9/2018	395,2800	0,61%	394,6000	396,3400	388,9900	207.292	,00
26/9/2018	392,8700	-0,23%	392,1000	392,8700	387,8800	16.012	,00
25/9/2018	393,7600	-0,47%	398,3900	403,9400	392,2900	115.183	,00
24/9/2018	395,6200	2,94%	390,0700	395,6200	387,1100	102.975	,00
21/9/2018	384,3300	0,59%	380,9800	389,7100	380,9800	71.249	,00
20/9/2018	382,0900	0,62%	384,7200	384,7200	381,9500	197.813	,00
19/9/2018	379,7300	-1,48%	376,5400	388,7500	376,5400	395.397	,00
18/9/2018	385,4200	0,48%	376,3500	386,5300	375,5800	168.319	,00
17/9/2018	383,5600	0,91%	379,1500	385,8800	375,2400	218.862	,00
14/9/2018	380,1100	0,01%	379,8700	383,8500	377,7500	430.029	,00
13/9/2018	380,0700	-1,31%	384,1400	386,0700	378,7400	392.555	,00
12/9/2018	385,1000	0,46%	389,4200	390,7700	383,0500	64.798	,00
11/9/2018	383,3200	-2,50%	389,8000	391,6400	383,1300	57.375	,00
10/9/2018	393,1300	-0,56%	393,8100	398,9200	393,1300	145.693	,00
07/9/2018	395,3500	0,71%	394,3100	396,4800	389,7800	162.213	,00
06/9/2018	392,5800	-0,46%	395,3500	395,3500	386,2600	264.912	,00
05/9/2018	394,3900	1,91%	386,4100	395,3500	383,6300	311.570	,00
04/9/2018	386,9800	-1,66%	391,8500	391,8500	384,6000	179.327	,00
03/9/2018	393,5200	-0,27%	394,2200	395,3500	389,4200	48.687	,00
31/8/2018	394,6000	-0,34%	394,3900	396,7000	390,9100	49.763	,00
30/8/2018	395,9300	0,00%	399,2100	401,0400	395,9300	19.978	,00
29/8/2018	395,9300	-0,32%	390,0000	396,1200	389,4400	42.181	,00
28/8/2018	397,2100	-0,57%	400,4600	400,4600	392,7700	159.732	,00
27/8/2018	399,5000	2,43%	390,5800	399,5000	390,0200	42.946	,00
24/8/2018	390,0200	0,20%	387,0300	396,4100	384,6400	27.429	,00
23/8/2018	389,2500	1,40%	384,2600	392,0200	384,2600	125.812	,00
22/8/2018	383,8700	1,88%	374,4700	383,8700	368,3500	157.422	,00
21/8/2018	376,7800	-0,88%	385,1000	385,3000	372,0800	74.943	,00
20/8/2018	380,1100	-2,29%	388,4600	389,4200	380,1100	33.418	,00
17/8/2018	389,0100	-1,60%	394,0000	394,0000	386,4800	38.897	,00
16/8/2018	395,3500	1,92%	387,3500	395,3500	387,3500	20.509	,00
14/8/2018	387,9200	1,70%	389,7600	393,3000	386,2600	29.718	,00
13/8/2018	381,4400	-2,29%	395,9300	395,9300	381,4400	139.500	,00
10/8/2018	390,3800	-3,85%	398,8200	405,4800	390,3800	19.508	,00
09/8/2018	406,0300	0,00%	405,6500	406,2000	398,9400	24.204	,00
08/8/2018	406,0300	0,09%	404,9000	406,0300	401,0200	38.785	,00
07/8/2018	405,6700	0,83%	401,7900	405,6700	401,0400	45.771	,00
06/8/2018	402,3400	0,21%	402,4400	407,5300	400,1700	70.626	,00
03/8/2018	401,4800	1,45%	395,9300	402,0500	390,3800	46.131	,00
02/8/2018	395,7400	0,85%	394,6300	395,7400	390,0000	51.325	,00
01/8/2018	392,4100	-0,19%	392,7700	396,1000	391,1100	21.996	,00
31/7/2018	393,1600	-0,46%	398,3200	398,9000	388,8900	55.887	,00
30/7/2018	394,9900	0,00%	388,8900	400,5400	388,8900	30.130	,00
27/7/2018	394,9900	-0,88%	395,7400	401,1400	390,0000	106.248	,00
26/7/2018	398,5100	-0,42%	399,6200	401,4800	395,7400	54.687	,00
25/7/2018	400,2000	1,13%	395,5400	400,2000	394,0700	67.184	,00
24/7/2018	395,7400	-0,61%	397,9500	398,9200	390,9400	85.113	,00
23/7/2018	398,1500	0,51%	395,9300	401,1100	393,1600	66.717	,00
20/7/2018	396,1200	-1,43%	396,3100	400,5600	392,6000	14.068	,00
19/7/2018	401,8600	0,19%	404,4400	404,4600	401,2800	21.161	,00
18/7/2018	401,1100	1,55%	402,2000	402,2000	391,6600	82.955	,00
17/7/2018	394,9900	0,19%	394,0500	397,0100	392,5800	86.845	,00
16/7/2018	394,2400	-1,25%	399,4300	399,4300	391,0800	65.800	,00
13/7/2018	399,2300	0,88%	395,5400	400,7300	390,5500	68.590	,00
12/7/2018	395,7400	1,62%	389,8300	397,7900	389,8300	77.777	,00
11/7/2018	389,4400	-0,85%	392,5800	398,7000	388,1400	56.886	,00
10/7/2018	392,7700	0,83%	387,8800	397,4000	387,8800	171.774	,00
09/7/2018	389,5400	-1,60%	396,8200	399,0400	389,5400	103.673	,00
06/7/2018	395,8600	5,19%	383,8500	402,9200	383,4600	342.962	,00
05/7/2018	376,3300	-0,72%	385,7100	389,5700	372,7900	64.512	,00
04/7/2018	379,0600	-0,81%	380,5000	388,5300	379,0600	173.626	,00
03/7/2018	382,1700	-1,56%	388,7700	390,9900	381,8300	28.770	,00
02/7/2018	388,2200	-0,56%	396,9500	396,9500	387,2500	87.953	,00
29/6/2018	390,3900	1,62%	383,7800	391,5500	379,0800	88.025	,00
28/6/2018	384,1700	-1,88%	390,5600	390,5600	381,8600	268.525	,00
27/6/2018	391,5200	-2,38%	391,0900	398,0100	389,5900	160.579	,00
26/6/2018	401,0700	-0,55%	401,6200	403,2900	394,7800	61.786	,00
25/6/2018	403,2900	0,79%	399,9400	405,1700	395,1100	31.687	,00
22/6/2018	400,1300	-0,08%	402,5900	407,5800	395,8800	37.328	,00
21/6/2018	400,4700	-0,39%	394,3200	405,3600	394,3200	23.834	,00
20/6/2018	402,0300	2,43%	391,5500	402,5900	391,5500	218.889	,00
19/6/2018	392,5100	0,04%	389,5700	398,1300	389,5700	41.999	,00
18/6/2018	392,3400	-2,40%	398,7100	404,2300	387,0600	51.535	,00
15/6/2018	401,9900	0,69%	393,7100	401,9900	393,7100	25.975	,00
14/6/2018	399,2300	0,12%	393,7100	399,2300	393,7100	15.918	,00
13/6/2018	398,7700	0,35%	408,4200	408,4200	392,7900	8.546	,00
12/6/2018	397,3900	1,53%	399,2300	399,2300	388,6500	29.987	,00
11/6/2018	391,4100	0,12%	388,1900	395,5500	388,1900	30.318	,00
08/6/2018	390,9500	0,12%	386,3500	393,2500	386,3500	61.781	,00
07/6/2018	390,4900	-0,12%	383,5900	393,7100	383,5900	79.435	,00
06/6/2018	390,9500	-0,58%	396,9300	397,3900	390,9500	60.352	,00
05/6/2018	393,2500	1,79%	396,4700	396,4700	393,2500	88.381	,00
04/6/2018	386,3500	-1,41%	389,1100	393,2500	383,1300	62.975	,00
01/6/2018	391,8700	1,43%	386,8100	396,4700	386,3500	110.805	,00
31/5/2018	386,3500	0,00%	381,7500	388,6500	381,7500	132.468	,00
30/5/2018	386,3500	-1,18%	387,7300	393,2500	382,6700	185.761	,00
29/5/2018	390,9500	-0,47%	395,5500	395,5500	386,3500	398.426	,00
25/5/2018	392,7900	-1,84%	395,5500	399,2300	391,8700	76.156	,00
24/5/2018	400,1500	-1,13%	405,6600	405,6600	396,0100	177.525	,00
23/5/2018	404,7400	-0,23%	404,7400	407,0400	404,7400	319.240	,00
22/5/2018	405,6600	0,23%	409,3400	409,3400	404,7400	262.494	,00
21/5/2018	404,7400	4,64%	387,7300	418,0800	387,7300	421.755	,00
18/5/2018	386,8100	-0,36%	392,3300	392,7900	384,5100	80.613	,00
17/5/2018	388,1900	0,48%	393,2500	395,5500	384,9700	59.584	,00
16/5/2018	386,3500	1,20%	386,3500	393,2500	377,1500	151.060	,00
15/5/2018	381,7500	0,24%	367,9500	386,3500	367,9500	172.668	,00
14/5/2018	380,8300	0,61%	371,6300	386,3500	371,6300	41.952	,00
11/5/2018	378,5300	1,86%	372,5500	379,4500	372,5500	32.855	,00
10/5/2018	371,6300	0,25%	367,9500	372,5500	366,1100	42.679	,00
09/5/2018	370,7100	1,13%	367,9500	376,2300	362,4300	81.247	,00
08/5/2018	366,5700	3,11%	355,9900	366,5700	298,9600	220.773	,00
07/5/2018	355,5300	0,39%	363,8100	369,7900	355,0700	46.594	,00
04/5/2018	354,1500	-4,11%	363,3500	363,3500	346,3300	293.582	,00
03/5/2018	369,3300	-8,75%	390,9500	401,9900	369,3300	256.547	,00
02/5/2018	404,7400	-0,45%	404,7400	408,4200	402,9100	76.836	,00
30/4/2018	406,5800	-0,90%	419,4600	419,4600	406,5800	72.765	,00
27/4/2018	410,2600	-2,83%	419,4600	422,2200	410,2600	81.232	,00
26/4/2018	422,2200	-0,97%	423,1400	425,4400	406,1200	249.890	,00
25/4/2018	426,3600	0,98%	421,7600	428,6600	421,3000	65.535	,00
24/4/2018	422,2200	-0,33%	426,8200	426,8200	419,0000	29.450	,00
23/4/2018	423,6000	-2,02%	429,5800	440,1600	423,6000	231.004	,00
20/4/2018	432,3400	1,18%	423,1400	436,0200	420,8400	375.311	,00
19/4/2018	427,2800	-2,11%	437,8600	440,6200	427,2800	159.035	,00
18/4/2018	436,4800	-0,21%	432,8000	442,4600	432,3400	76.423	,00
17/4/2018	437,4000	0,11%	436,4800	445,2200	432,3400	241.349	,00
16/4/2018	436,9400	9,57%	400,6100	436,9400	400,6100	500.536	,00
13/4/2018	398,7700	3,09%	387,2700	402,4500	386,3500	268.033	,00
12/4/2018	386,8100	-3,33%	396,9300	399,2300	386,8100	129.270	,00
11/4/2018	400,1500	-2,46%	413,9400	413,9400	400,1500	308.409	,00
10/4/2018	410,2600	1,36%	417,1600	431,4200	410,2600	90.540	,00
05/4/2018	404,7400	1,15%	395,5500	412,5600	395,5500	190.328	,00
04/4/2018	400,1500	-1,36%	404,7400	413,9400	400,1500	483.162	,00
03/4/2018	405,6600	-6,17%	423,6000	436,0200	405,6600	224.824	,00
29/3/2018	432,3400	4,45%	436,9400	454,4200	417,1600	1.090.790	,00
28/3/2018	413,9400	0,00%	404,7400	415,3200	401,0700	209.466	,00
27/3/2018	413,9400	1,24%	412,5600	417,1600	407,0400	457.622	,00
26/3/2018	408,8800	1,60%	409,8000	411,1800	402,4500	407.205	,00
23/3/2018	402,4500	-0,68%	404,7400	407,5000	400,1500	149.435	,00
22/3/2018	405,2000	0,68%	400,1500	407,0400	395,5500	426.442	,00
21/3/2018	402,4500	4,54%	390,9500	404,7400	386,3500	624.624	,00
20/3/2018	384,9700	14,66%	335,2900	385,4300	326,5600	1.278.449	,00
19/3/2018	335,7500	8,31%	308,6200	335,7500	308,6200	522.927	,00
16/3/2018	310,0000	0,60%	312,7600	312,7600	307,7000	16.012	,00
15/3/2018	308,1600	-0,30%	312,3000	312,3000	308,1600	29.530	,00
14/3/2018	309,0800	-0,89%	315,5200	315,5200	309,0800	23.014	,00
13/3/2018	311,8400	-0,15%	314,1400	314,1400	309,0800	26.134	,00
12/3/2018	312,3000	1,19%	310,4600	314,1400	310,4600	29.790	,00
09/3/2018	308,6200	0,15%	310,4600	312,7600	308,1600	53.760	,00
08/3/2018	308,1600	2,13%	308,1600	312,3000	303,5600	51.051	,00
07/3/2018	301,7200	-2,09%	309,0800	310,0000	301,7200	59.421	,00
06/3/2018	308,1600	-1,76%	312,7600	312,7600	308,1600	89.053	,00
05/3/2018	313,6800	1,79%	304,4800	318,7400	304,4800	219.001	,00
02/3/2018	308,1600	-1,47%	316,9000	316,9000	308,1600	60.825	,00
01/3/2018	312,7600	0,00%	315,0600	316,9000	312,7600	24.200	,00
28/2/2018	312,7600	1,34%	312,7600	315,0600	308,1600	67.878	,00
27/2/2018	308,6200	-1,32%	319,6600	319,6600	308,6200	33.228	,00
26/2/2018	312,7600	-2,02%	317,3600	321,0400	312,7600	31.938	,00
23/2/2018	319,2000	-1,98%	320,1200	321,9600	319,2000	65.071	,00
22/2/2018	325,6400	1,72%	326,5600	328,8600	319,6600	10.326.422	,00
21/2/2018	320,1200	-1,70%	321,9600	321,9600	317,8200	67.665	,00
20/2/2018	325,6400	1,14%	316,4400	335,7500	316,4400	124.306	,00
16/2/2018	321,9600	1,60%	315,0600	329,3200	312,7600	264.519	,00
15/2/2018	316,9000	-0,14%	320,5800	321,9600	313,6800	71.899	,00
14/2/2018	317,3600	0,15%	309,0800	321,9600	309,0800	196.360	,00
13/2/2018	316,9000	-0,14%	315,0600	321,0400	303,5600	93.104	,00
12/2/2018	317,3600	2,99%	316,4400	321,9600	310,9200	138.088	,00
09/2/2018	308,1600	-4,97%	321,9600	324,2600	308,1600	167.844	,00
08/2/2018	324,2600	0,86%	321,0400	326,1000	315,0600	580.312	,00
07/2/2018	321,5000	1,01%	327,0200	327,0200	318,2800	797.940	,00
06/2/2018	318,2800	1,02%	305,8600	319,6600	301,2600	674.431	,00
05/2/2018	315,0600	-2,00%	317,3600	331,1500	308,1600	579.877	,00
02/2/2018	321,5000	-2,65%	324,7200	329,3200	315,5200	20.931	,00
01/2/2018	330,2400	0,84%	328,8600	339,8900	326,5600	105.680	,00
31/1/2018	327,4800	0,57%	320,1200	328,8600	320,1200	82.782	,00
30/1/2018	325,6400	-2,34%	339,4300	339,4300	319,6600	217.690	,00
29/1/2018	333,4500	9,02%	303,5600	342,6500	303,5600	1.570.648	,00
26/1/2018	305,8600	2,31%	305,8600	305,8600	301,2600	109.313	,00
25/1/2018	298,9600	1,72%	290,2200	301,7200	289,7600	504.426	,00
24/1/2018	293,9000	2,08%	289,7600	294,3600	281,4800	375.951	,00
23/1/2018	287,9200	0,97%	280,1000	287,9200	280,1000	151.968	,00
22/1/2018	285,1600	-0,32%	286,5400	292,9800	285,1600	76.690	,00
19/1/2018	286,0800	-1,74%	293,9000	295,2800	286,0800	131.891	,00
18/1/2018	291,1400	7,84%	257,5600	298,9600	256,6500	2.780.784	,00
17/1/2018	269,9800	-3,93%	275,9600	280,5600	266,3000	211.655	,00
16/1/2018	281,0200	-1,61%	281,0200	286,5400	279,6400	135.080	,00
15/1/2018	285,6200	-2,21%	297,1200	297,1200	285,6200	208.152	,00
12/1/2018	292,0600	4,10%	284,7000	292,5200	280,5600	328.204	,00
11/1/2018	280,5600	3,39%	272,2800	287,4600	272,2800	288.728	,00
10/1/2018	271,3600	0,51%	271,8200	275,5000	269,0600	76.715	,00
09/1/2018	269,9800	0,86%	269,0600	275,9600	269,0600	211.184	,00
08/1/2018	267,6800	0,00%	266,7600	270,9000	263,5400	42.675	,00
05/1/2018	267,6800	1,75%	262,1600	273,6600	262,1600	305.909	,00
04/1/2018	263,0800	1,24%	271,3600	274,5800	257,5600	224.385	,00
03/1/2018	259,8600	-2,59%	265,8400	266,7600	259,8600	59.491	,00
02/1/2018	266,7600	3,39%	261,2400	271,3600	258,0200	172.704	,00
29/12/2017	258,0200	-7,27%	271,3600	275,0400	258,0200	282.966	,00
28/12/2017	278,2600	-5,47%	289,7600	295,2800	278,2600	113.163	,00
27/12/2017	294,3600	0,79%	285,6200	299,4200	285,6200	190.318	,00
22/12/2017	292,0600	0,63%	282,8600	294,3600	282,8600	153.343	,00
21/12/2017	290,2200	-4,39%	309,0800	310,4600	285,6200	245.972	,00
20/12/2017	303,5600	-0,75%	301,7200	310,0000	301,7200	215.060	,00
19/12/2017	305,8600	6,06%	286,5400	305,8600	286,5400	488.315	,00
18/12/2017	288,3800	8,48%	269,0600	294,3600	269,0600	477.726	,00
15/12/2017	265,8400	1,05%	263,0800	268,1400	262,1600	219.168	,00
14/12/2017	263,0800	2,14%	268,1400	268,1400	258,0200	312.563	,00
13/12/2017	257,5600	-1,75%	262,1600	270,4400	255,2700	154.587	,00
12/12/2017	262,1600	-1,04%	254,3500	262,1600	253,8900	109.535	,00
08/12/2017	264,9200	1,05%	265,8400	276,8800	257,5600	2.153.106	,00
07/12/2017	262,1600	-3,39%	273,6600	275,9600	258,9400	1.426.760	,00
06/12/2017	271,3600	13,24%	240,5500	271,3600	240,5500	1.522.245	,00
05/12/2017	239,6300	8,54%	223,0700	247,9100	221,6900	1.418.153	,00
04/12/2017	220,7700	0,84%	216,1700	221,2300	216,1700	439.653	,00
01/12/2017	218,9300	1,28%	215,2500	218,9300	214,3300	240.236	,00
30/11/2017	216,1700	1,29%	211,1100	218,4700	210,6500	1.337.467	,00
29/11/2017	213,4100	-1,28%	217,0900	217,0900	211,5700	788.678	,00
28/11/2017	216,1700	0,00%	218,4700	218,9300	200,9900	925.926	,00
27/11/2017	216,1700	4,45%	211,1100	224,4500	209,2700	1.093.504	,00
24/11/2017	206,9700	30,06%	206,9700	206,9700	206,9700	3.532.401	,00
23/11/2017	159,1400	7,12%	147,6400	165,1200	143,5000	125.220	,00
22/11/2017	148,5600	-1,82%	151,7800	152,2400	148,5600	23.000	,00
21/11/2017	151,3200	0,92%	146,7200	151,3200	146,7200	43.850	,00
20/11/2017	149,9400	-1,81%	158,6800	158,6800	147,1800	39.230	,00
17/11/2017	152,7000	0,61%	148,5600	152,7000	148,5600	10.311	,00
16/11/2017	151,7800	-1,20%	158,2200	158,2200	150,8600	43.350	,00
15/11/2017	153,6200	-5,11%	159,1400	159,1400	151,3200	122.088	,00
14/11/2017	161,9000	2,62%	158,2200	161,9000	156,3800	46.450	,00
13/11/2017	157,7600	-3,11%	156,8400	161,4400	156,8400	100.400	,00
10/11/2017	162,8200	-2,21%	164,6600	165,5800	162,8200	31.626	,00
09/11/2017	166,5000	1,12%	167,4200	167,4200	164,2000	134.905	,00
08/11/2017	164,6600	0,56%	162,8200	164,6600	161,9000	21.450	,00
07/11/2017	163,7400	-1,93%	165,5800	169,2600	160,9800	192.129	,00
06/11/2017	166,9600	0,28%	166,0400	167,8800	165,5800	103.666	,00
03/11/2017	166,5000	-0,55%	169,2600	170,1800	166,0400	111.841	,00
02/11/2017	167,4200	-3,45%	170,6400	170,6400	165,5800	152.550	,00
01/11/2017	173,4000	-0,79%	175,2400	175,2400	167,4200	366.436	,00
31/10/2017	174,7800	1,33%	174,7800	174,7800	170,1800	87.737	33.070,39
30/10/2017	172,4800	1,35%	173,4000	173,4000	169,2600	57.375	,00
27/10/2017	170,1800	1,65%	174,7800	174,7800	167,4200	39.364	,00
26/10/2017	167,4200	-0,27%	168,3400	170,1800	167,4200	57.914	,00
25/10/2017	167,8800	3,99%	162,3600	171,5600	160,9800	267.500	,00
24/10/2017	161,4400	1,74%	158,2200	161,9000	158,2200	33.665	,00
23/10/2017	158,6800	-1,43%	163,2800	163,2800	156,3800	404.999	,00
20/10/2017	160,9800	3,55%	158,6800	160,9800	155,4600	111.443	,00
19/10/2017	155,4600	-3,43%	155,4600	159,6000	154,5400	121.204	,00
18/10/2017	160,9800	-0,57%	164,6600	164,6600	159,6000	88.280	,00
17/10/2017	161,9000	-0,85%	158,6800	165,1200	158,6800	92.340	,00
16/10/2017	163,2800	1,43%	162,8200	163,7400	159,1400	176.783	,00
13/10/2017	160,9800	1,16%	158,6800	161,9000	156,3800	104.689	,00
12/10/2017	159,1400	3,59%	154,0800	159,6000	152,7000	418.544	,00
11/10/2017	153,6200	1,83%	154,0800	154,0800	147,1800	152.670	,00
10/10/2017	150,8600	2,50%	150,8600	151,7800	144,4200	100.184	,00
09/10/2017	147,1800	0,63%	151,3200	151,3200	144,4200	41.375	,00
06/10/2017	146,2600	-1,85%	148,1000	149,4800	145,8000	82.950	,00
05/10/2017	149,0200	-1,22%	147,6400	154,0800	147,6400	62.710	,00
04/10/2017	150,8600	-3,53%	154,0800	156,3800	150,8600	60.220	,00
03/10/2017	156,3800	1,80%	156,3800	160,0600	153,1600	113.248	,00
02/10/2017	153,6200	1,83%	149,0200	154,0800	149,0200	81.130	,00
29/9/2017	150,8600	0,00%	149,4800	151,7800	147,1800	51.075	,00
28/9/2017	150,8600	5,13%	147,1800	150,8600	147,1800	111.346	,00
27/9/2017	143,5000	0,97%	146,2600	149,4800	141,6600	59.051	,00
26/9/2017	142,1200	3,00%	138,9000	143,5000	137,9800	167.256	,00
25/9/2017	137,9800	-7,12%	143,9600	152,7000	137,9800	480.201	,00
22/9/2017	148,5600	4,87%	142,5800	148,5600	142,1200	37.900	,00
21/9/2017	141,6600	1,65%	142,5800	144,4200	138,4400	15.350	,00
20/9/2017	139,3600	0,00%	137,0600	139,3600	136,1400	93.668	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%