Συνεχης ενημερωση

FTSE XA XHMIKA (ΔΧΜ)

7.813,74

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
19/6/2020	7813,7400	4,99%	7494,5000	7813,7400	7361,0300	112.189	,00
18/6/2020	7442,6500	-0,84%	7527,9000	7559,4100	7403,4000	16.121	,00
17/6/2020	7505,6800	1,22%	7481,8900	7505,6800	7399,3100	36.353	,00
16/6/2020	7415,5500	1,02%	7362,9200	7457,7800	7353,3000	47.303	,00
15/6/2020	7340,7000	0,75%	7412,2400	7418,5400	7179,0300	21.170	,00
12/6/2020	7286,1800	0,32%	7199,8300	7327,3100	7162,0100	32.520	,00
11/6/2020	7262,8500	0,10%	7223,9300	7267,7300	7038,6200	51.760	,00
10/6/2020	7255,4500	-0,36%	7296,2600	7428,6200	7201,3900	35.169	,00
09/6/2020	7281,4400	-1,10%	7344,4700	7351,8800	7249,9300	48.873	,00
05/6/2020	7362,2700	2,11%	7224,7100	7380,0800	7224,7100	33.337	,00
04/6/2020	7209,9000	-0,66%	7260,3200	7361,1700	7172,0800	37.948	,00
03/6/2020	7258,1200	0,35%	7269,6200	7338,9500	7222,1800	40.606	,00
02/6/2020	7232,5800	0,73%	7209,9000	7317,0500	7169,5500	40.861	,00
01/6/2020	7180,2700	-1,61%	7342,2600	7342,2600	7136,9300	49.087	,00
29/5/2020	7297,8200	-2,82%	7490,5400	7490,5400	7287,1000	30.197	,00
28/5/2020	7509,4500	0,85%	7468,6400	7657,7300	7385,2800	65.197	,00
27/5/2020	7446,4200	2,71%	7412,7000	7465,3300	7326,6700	179.387	,00
26/5/2020	7249,9300	4,58%	6954,4700	7274,0300	6954,4700	112.862	,00
25/5/2020	6932,2500	-1,73%	7069,0300	7099,4400	6900,7400	139.127	,00
22/5/2020	7054,2100	-0,38%	7103,5300	7128,7400	7015,2900	37.955	,00
21/5/2020	7081,3100	-2,05%	7237,0000	7300,0300	6979,3600	48.184	,00
20/5/2020	7229,5900	-0,66%	7292,6200	7336,7400	7224,0700	34.820	,00
19/5/2020	7277,8100	-2,22%	7457,6000	7487,2300	7270,4000	36.044	,00
18/5/2020	7442,7900	-1,50%	7571,0500	7578,4600	7359,7400	80.545	,00
15/5/2020	7556,2400	-1,69%	7708,6100	7733,8300	7480,6000	76.605	,00
14/5/2020	7686,3900	0,60%	7785,3500	7785,3500	7457,6000	45.441	,00
13/5/2020	7640,3900	3,16%	7354,5500	7679,3100	7266,3000	68.120	115.598,94
12/5/2020	7406,4000	-0,04%	7439,0100	7906,2100	7257,0100	117.601	,00
11/5/2020	7409,3900	-5,24%	7875,8000	7932,8500	7389,3700	72.677	,00
08/5/2020	7819,0800	5,08%	7485,3400	7826,4800	7457,6000	82.767	,00
07/5/2020	7440,9000	2,84%	7264,7400	7576,2500	7183,2600	61.548	,00
06/5/2020	7235,1100	-1,49%	7366,6900	7389,6900	7094,2400	47.290	,00
05/5/2020	7344,4700	-0,05%	7537,3300	7622,9000	7285,2100	61.224	,00
04/5/2020	7348,2400	-3,00%	7455,7100	7455,7100	7175,8600	53.407	,00
30/4/2020	7575,4700	-3,80%	7919,0000	7919,0000	7470,5300	119.173	,00
29/4/2020	7874,5600	-0,82%	7998,7300	8137,7200	7822,7100	152.010	272.597,43
28/4/2020	7939,4800	-2,46%	8265,6600	8353,9000	7922,7800	119.234	213.429,94
27/4/2020	8139,6000	8,75%	7756,0500	8317,6500	7756,0500	314.023	577.931,45
24/4/2020	7485,0200	1,61%	7511,3400	7731,9400	7366,3700	161.430	286.530,04
23/4/2020	7366,3700	4,83%	7049,0200	7485,0200	7049,0200	149.406	253.425,06
22/4/2020	7026,7900	6,81%	6564,1500	7096,1300	6564,1500	82.037	127.715,63
21/4/2020	6578,9600	5,06%	6293,4500	6742,0600	6261,9300	59.724	87.488,49
16/4/2020	6261,9300	-1,71%	6402,6700	6415,2700	6261,9300	23.349	31.354,21
15/4/2020	6371,1499	0,52%	6360,1099	6408,9702	6293,4502	14.840	20.509,88
14/4/2020	6337,8900	1,97%	6274,8600	6369,7300	6222,2300	23.244	31.771,90
09/4/2020	6215,6000	-0,54%	6294,0900	6388,6300	6197,8000	22.891	30.995,03
08/4/2020	6249,6500	-1,23%	6349,3900	6434,6400	6249,6500	20.376	27.534,02
07/4/2020	6327,1700	2,53%	6222,8700	6465,3700	6222,8700	35.673	48.313,45
06/4/2020	6171,0200	5,35%	5887,3900	6171,0200	5887,3900	21.379	27.915,56
03/4/2020	5857,7600	-2,62%	6007,9300	6007,9300	5857,7600	24.375	30.896,95
02/4/2020	6015,3400	0,00%	5970,8900	6122,4900	5826,2500	22.720	29.129,65
01/4/2020	6015,3398	-1,22%	6104,3599	6104,3599	5917,1602	14.740	19.232,80
31/3/2020	6089,5400	0,61%	6126,4400	6362,8000	5948,6700	41.887	54.443,24
30/3/2020	6052,3700	-0,24%	6130,2100	6177,4900	6004,1600	35.534	46.061,12
27/3/2020	6067,1900	-1,62%	6230,4200	6230,4200	5976,4100	25.905	34.367,79
26/3/2020	6167,3900	-1,76%	6314,7200	6314,7200	6104,3600	36.784	49.781,24
24/3/2020	6277,6900	4,07%	6375,0600	6375,0600	5972,9200	40.000	54.213,71
23/3/2020	6032,1700	-0,50%	6196,0700	6306,3700	6016,4200	2.311	2.981,26
20/3/2020	6062,7500	0,00%	6267,5900	6503,8100	6052,5100	61.234	86.272,82
19/3/2020	6062,7500	-1,27%	6250,8900	6463,9500	5889,4200	55.057	74.040,39
18/3/2020	6140,5900	4,36%	5631,9200	6167,6600	5591,1100	42.820	55.005,50
17/3/2020	5884,0300	0,03%	5956,2200	7090,7400	5513,2600	37.459	46.733,88
16/3/2020	5882,1500	-7,84%	6098,8400	6098,8400	5613,3300	37.722	48.067,60
13/3/2020	6382,4700	4,62%	6130,4900	6540,1800	6047,1300	36.516	50.147,60
12/3/2020	6100,8600	-6,95%	6378,9700	6475,2600	5856,2900	73.844	94.396,84
11/3/2020	6556,7400	-3,11%	6623,4100	6812,4900	6377,8900	22.326	29.084,65
10/3/2020	6767,1100	6,99%	6419,5000	6767,1100	6336,0000	76.247	109.328,65
09/3/2020	6324,9600	-9,29%	6824,4800	6890,2000	6166,4400	56.933	80.857,76
06/3/2020	6972,6200	-6,23%	7215,3100	7231,2000	6972,6200	61.525	94.170,79
05/3/2020	7435,9100	-3,10%	7726,0000	7780,6800	6931,9500	24.145	37.197,50
04/3/2020	7674,1499	4,39%	7336,7900	7797,3799	7336,7900	38.111	62.695,17
03/3/2020	7351,6000	0,92%	7537,0500	7685,2000	7351,6000	32.167	50.797,04
28/2/2020	7284,9400	-4,03%	7653,6800	7653,6800	6875,2500	86.427	131.635,36
27/2/2020	7590,6500	-6,47%	8064,3100	8126,2600	7497,9900	45.656	76.721,48
26/2/2020	8116,1600	0,26%	7959,4000	8139,3300	7793,6100	36.536	61.385,40
25/2/2020	8094,7500	-0,68%	8276,4300	8353,3300	7933,5400	51.772	90.408,63
24/2/2020	8150,3701	-5,99%	8537,7002	8537,7002	7989,1602	49.295	86.830,54
21/2/2020	8669,2800	-1,33%	8823,0800	8823,0800	8622,9500	18.402	33.760,33
20/2/2020	8786,0500	0,57%	8798,9700	8798,9700	8613,6600	22.432	41.267,34
19/2/2020	8735,9400	-0,17%	8772,9800	8884,2200	8682,2100	27.272	50.285,01
18/2/2020	8750,7600	-0,92%	8869,4100	8906,4500	8721,1300	22.374	43.052,83
17/2/2020	8832,3700	-0,15%	8808,2700	8862,0000	8786,0500	27.385	50.286,05
14/2/2020	8845,3000	0,33%	8868,4700	8899,9800	8776,7500	16.294	31.284,79
13/2/2020	8816,6200	-0,77%	8907,3900	8907,3900	8786,0500	12.643	24.016,88
12/2/2020	8885,1700	-0,20%	8939,8500	8939,8500	8776,7500	11.918	22.513,92
11/2/2020	8902,8100	-0,04%	8921,2600	8991,7000	8824,9700	45.355	83.230,63
10/2/2020	8906,4500	0,42%	8891,6300	8954,6600	8831,4300	19.349	37.037,71
07/2/2020	8869,4100	-0,07%	8883,2800	8915,7400	8785,1000	13.855	27.055,09
06/2/2020	8875,8700	-0,12%	8923,1500	9000,9900	8782,2700	17.539	33.735,10
05/2/2020	8886,1100	-0,16%	8922,2000	8930,5500	8805,4400	30.679	58.816,40
04/2/2020	8899,9800	1,43%	8819,3100	8961,1200	8748,0700	19.995	37.964,45
03/2/2020	8774,8700	-1,84%	8860,1200	8901,8700	8690,5600	28.959	55.783,93
31/1/2020	8938,9004	-1,46%	9101,0498	9101,0498	8875,8701	30.201	,00
30/1/2020	9071,4300	-0,59%	9073,3100	9110,3500	8891,6300	39.462	76.032,15
29/1/2020	9125,1600	-0,34%	9186,3000	9227,1100	9030,6200	34.951	69.611,42
28/1/2020	9156,6800	-0,52%	9219,7100	9219,7100	9056,6100	21.743	41.572,82
27/1/2020	9204,8900	-1,08%	9273,4400	9273,4400	9002,8800	37.240	73.938,89
24/1/2020	9304,9600	0,92%	9227,1100	9353,1700	9204,8900	38.434	77.421,60
23/1/2020	9219,7100	1,20%	9125,1600	9219,7100	9080,7200	28.954	56.410,58
22/1/2020	9110,3500	-0,87%	9204,8900	9264,1500	9110,3500	40.708	79.549,27
21/1/2020	9190,0800	-0,68%	9127,0500	9190,0800	9043,6800	54.157	107.289,76
20/1/2020	9253,1100	0,18%	9221,5900	9292,0300	9190,0800	24.056	47.592,95
17/1/2020	9236,4100	-1,17%	9353,1700	9353,1700	9229,0000	24.703	48.334,88
16/1/2020	9345,7600	-0,32%	9367,9800	9406,9100	9262,4000	38.471	78.824,34
15/1/2020	9375,3900	1,40%	9282,7300	9375,3900	9221,5900	33.196	64.285,11
14/1/2020	9245,7000	-0,46%	9236,4100	9297,5500	9149,2700	55.243	109.008,65
13/1/2020	9288,2600	-0,95%	9421,7200	9431,0100	9186,3000	126.139	246.496,26
10/1/2020	9377,2800	2,45%	9190,0800	9442,1900	9190,0800	117.509	239.323,23
09/1/2020	9153,0400	3,42%	8879,6500	9319,9100	8879,6500	383.230	771.546,99
08/1/2020	8850,0200	-0,70%	8912,1000	8912,1000	8693,3900	40.113	76.905,57
07/1/2020	8912,1000	0,00%	8912,1000	8951,0300	8833,3200	19.800	38.605,99
03/1/2020	8912,1000	-0,33%	8956,5500	8956,5500	8803,6900	26.981	51.144,21
02/1/2020	8941,7300	0,87%	8880,5900	9004,7600	8850,9600	35.183	67.402,56
31/12/2019	8864,8300	-0,88%	8786,0500	8912,1000	8786,0500	18.317	34.906,22
30/12/2019	8943,6200	0,33%	8951,0300	8951,0300	8811,1000	45.728	82.399,88
27/12/2019	8913,9900	-0,02%	8908,4700	8982,5400	8828,7400	28.271	53.839,39
23/12/2019	8915,8800	2,51%	8726,7900	8939,9800	8493,2600	66.040	127.572,88
20/12/2019	8697,1600	-1,47%	8841,6700	8873,1800	8689,7500	44.221	85.443,55
19/12/2019	8826,8500	-0,31%	8823,2200	8854,7300	8665,6500	34.493	63.504,12
18/12/2019	8854,7305	0,00%	8823,2197	8934,4600	8730,5596	30.580	58.605,06
17/12/2019	8854,7300	1,43%	8745,3800	8873,3200	8715,7500	36.087	67.113,26
16/12/2019	8729,6201	0,01%	8699,0498	8775,9502	8699,0498	14.665	28.571,90
13/12/2019	8728,6800	0,72%	8659,1800	8886,2500	8659,1800	40.573	73.793,66
12/12/2019	8666,5900	-2,29%	8832,5100	8869,5500	8666,5900	34.226	64.044,14
11/12/2019	8869,5500	1,98%	8728,6800	8869,5500	8697,1600	42.397	76.604,38
10/12/2019	8697,1602	-0,16%	8648,0000	8736,0801	8603,5596	23.464	42.510,36
09/12/2019	8711,0300	-1,25%	8813,9300	8813,9300	8665,6500	47.277	85.608,96
06/12/2019	8821,3300	0,00%	8758,3000	8884,3600	8728,6800	14.875	27.583,61
05/12/2019	8821,3300	-0,61%	8969,6100	8969,6100	8791,7000	18.801	36.544,32
04/12/2019	8875,0700	-1,05%	8938,1000	8938,1000	8845,4400	23.081	44.403,79
03/12/2019	8969,6100	1,09%	8936,2100	8969,6100	8813,9300	65.735	126.888,41
02/12/2019	8873,1800	-0,46%	9008,5300	9038,1600	8821,3300	20.024	38.450,15
29/11/2019	8913,9900	-0,54%	8977,0200	8977,0200	8836,1500	25.718	48.797,91
28/11/2019	8962,2100	0,62%	8938,1000	8962,2100	8886,2500	22.284	42.796,90
27/11/2019	8906,5800	0,44%	8875,0700	8938,1000	8815,8100	30.542	58.810,62
26/11/2019	8867,6600	0,53%	8836,1500	8913,9900	8808,4000	21.066	39.527,96
25/11/2019	8821,3300	-1,16%	8932,5800	8947,3900	8791,7000	53.837	104.348,55
22/11/2019	8925,1700	-0,27%	8978,9100	8978,9100	8756,5600	16.138	31.632,15
21/11/2019	8949,2800	-0,08%	8799,1100	8949,2800	8799,1100	21.694	44.022,73
20/11/2019	8956,6800	-0,17%	8978,9100	8978,9100	8832,5100	18.735	38.058,00
19/11/2019	8971,5000	0,08%	8978,9100	9041,9400	8878,8400	35.843	70.439,21
18/11/2019	8964,0900	2,17%	8947,3900	9040,0500	8915,8800	61.448	117.897,99
15/11/2019	8774,0600	-1,24%	8839,9200	8884,3600	8774,0600	24.740	48.543,36
14/11/2019	8884,3600	1,12%	8738,9100	8884,3600	8691,6400	76.561	142.812,39
13/11/2019	8786,1800	1,72%	8682,3500	8786,1800	8654,6000	34.626	67.237,68
12/11/2019	8637,9000	-2,31%	8871,4300	8871,4300	8586,0500	67.381	130.953,98
11/11/2019	8841,8100	-0,69%	8932,5800	8932,5800	8687,0600	21.560	40.871,21
08/11/2019	8902,9500	-0,52%	8978,9100	9010,4200	8825,1100	26.044	50.382,02
07/11/2019	8949,2800	1,60%	8845,4400	9066,0400	8845,4400	27.747	54.698,58
06/11/2019	8808,4000	-2,70%	9104,9600	9104,9600	8808,4000	25.479	51.199,57
05/11/2019	9053,1100	-0,51%	9114,2600	9167,9900	8943,7600	21.705	41.122,43
04/11/2019	9099,4400	0,76%	9053,1100	9197,6200	9053,1100	28.889	52.800,95
01/11/2019	9030,8900	0,00%	8993,8600	9060,5200	8936,3500	47.003	84.464,01
31/10/2019	9030,8900	0,35%	9029,0100	9092,0400	8921,5400	25.766	50.023,07
30/10/2019	8999,3799	-0,02%	9060,5195	9062,4102	8962,3398	25.907	53.017,46
29/10/2019	9001,2700	-1,68%	9125,4400	9162,4700	8969,7500	35.210	67.081,81
25/10/2019	9155,0700	-0,50%	9193,9900	9218,0900	9071,7000	23.789	43.729,67
24/10/2019	9201,3900	-0,86%	9355,1900	9355,1900	9073,5900	19.162	37.961,89
23/10/2019	9281,1200	0,34%	9323,6800	9323,6800	9155,0700	28.176	54.590,00
22/10/2019	9249,6100	-0,81%	9016,2200	9249,6100	9016,2200	36.706	68.207,60
18/10/2019	9325,5700	-0,16%	9425,6300	9457,1500	9284,7600	36.456	77.879,05
17/10/2019	9340,3800	4,05%	9014,0600	9340,3800	8888,0000	117.227	242.551,35
16/10/2019	8977,0200	1,25%	8991,8300	8991,8300	8733,2500	28.394	56.059,83
15/10/2019	8865,7800	0,53%	8841,6700	8980,6500	8775,9500	24.223	45.822,41
14/10/2019	8819,4500	-2,66%	9067,7900	9067,7900	8797,2300	29.279	55.349,91
11/10/2019	9060,3800	2,54%	8902,8100	9060,3800	8789,8200	32.996	63.020,47
10/10/2019	8836,1500	1,43%	8726,7900	8882,4800	8726,7900	16.051	31.640,72
09/10/2019	8711,9700	0,34%	8674,9400	8729,6200	8589,6900	40.009	76.143,34
08/10/2019	8682,3500	-2,27%	8915,8800	8915,8800	8590,6300	21.366	39.916,45
07/10/2019	8884,3600	0,71%	8915,8800	8915,8800	8815,8100	23.447	44.537,11
04/10/2019	8821,3300	0,17%	8828,7400	9021,4600	8775,0000	34.847	66.435,85
03/10/2019	8806,5200	-0,38%	8902,9500	8902,9500	8739,8500	43.188	82.068,33
02/10/2019	8839,9200	-2,91%	9075,3400	9082,7400	8713,8600	70.670	131.364,14
01/10/2019	9104,9600	-2,17%	9344,0200	9353,3100	9041,9400	33.169	65.084,00
30/9/2019	9306,9800	-0,95%	9410,6800	9442,1900	9245,8400	81.569	157.582,48
27/9/2019	9395,8604	1,34%	9316,1396	9427,3799	9273,5801	40.751	85.148,88
26/9/2019	9271,6900	0,02%	9254,9900	9314,2500	9179,0400	64.669	121.909,29
25/9/2019	9269,8100	-0,14%	9251,2200	9367,9800	9136,3400	92.248	187.105,26
24/9/2019	9282,7300	-0,99%	9531,0800	9531,0800	9267,9200	136.406	283.959,36
23/9/2019	9375,3900	2,47%	9093,6500	9401,3900	9015,8000	88.732	180.458,69
20/9/2019	9149,2700	-1,26%	9295,6600	9295,6600	9064,0200	48.928	95.530,74
19/9/2019	9266,0300	-1,17%	9434,6500	9434,6500	9141,8600	42.463	85.017,86
18/9/2019	9375,3900	0,10%	9366,1000	9464,2800	9236,4100	44.083	85.783,90
17/9/2019	9366,1000	0,50%	9341,9900	9366,1000	9123,2800	33.995	65.045,62
16/9/2019	9319,7700	0,58%	9295,6600	9319,7700	8999,1000	52.681	102.655,13
13/9/2019	9266,0300	0,34%	9286,3700	9286,3700	9071,4300	37.945	74.833,88
12/9/2019	9234,5200	-0,50%	9354,9200	9379,0300	9127,0500	24.685	49.142,16
11/9/2019	9280,8496	-0,40%	9325,2900	9438,4199	9178,9004	30.080	59.927,11
10/9/2019	9317,8800	-0,69%	9479,0900	9479,0900	9232,6300	27.529	54.988,42
09/9/2019	9382,8000	-0,88%	9458,7600	9458,7600	9288,2600	37.649	76.336,66
06/9/2019	9466,1600	-0,64%	9519,9000	9638,5500	9312,3600	40.082	83.141,98
05/9/2019	9527,3100	0,49%	9540,2300	9653,3600	9416,0600	74.984	156.189,77
04/9/2019	9480,9800	-0,99%	9605,1500	9770,1300	9480,9800	54.393	113.359,46
03/9/2019	9575,5200	-2,23%	9823,8700	9842,4500	9575,5200	38.653	81.647,38
02/9/2019	9794,2400	0,32%	9777,5400	9935,1100	9599,6300	18.884	38.401,60
30/8/2019	9762,7200	-0,57%	9881,3700	9911,0000	9686,7700	14.844	30.097,74
29/8/2019	9818,3400	1,71%	9684,8800	9849,8600	9599,6300	42.449	89.701,34
28/8/2019	9653,3600	-2,01%	9914,7700	9914,7700	9647,8400	45.162	93.390,04
27/8/2019	9851,7500	0,59%	9823,8700	9981,4400	9686,7700	52.038	110.419,04
26/8/2019	9794,2400	3,89%	9419,9700	9809,0500	9299,4300	85.779	167.790,51
23/8/2019	9427,3799	0,35%	9401,5195	9566,3701	9349,5400	62.518	117.874,07
22/8/2019	9394,1200	3,28%	9110,4900	9457,1500	8991,8300	37.482	76.225,18
21/8/2019	9095,6700	-1,45%	9258,7600	9258,7600	9095,6700	42.328	82.274,37
20/8/2019	9229,1400	-0,86%	9345,9000	9382,9400	9153,1800	23.680	45.503,34
19/8/2019	9308,8700	3,02%	9088,2600	9308,8700	9043,8200	14.350	27.201,91
16/8/2019	9036,4100	-1,15%	9164,2200	9258,7600	8919,6500	22.214	44.197,00
14/8/2019	9142,0000	0,06%	9104,9600	9357,0800	9062,4100	21.619	43.858,79
13/8/2019	9136,4800	-3,05%	9234,6600	9423,7500	9036,4100	23.019	47.027,01
12/8/2019	9423,7500	-0,80%	9468,1900	9521,9200	9043,8200	30.251	59.554,02
09/8/2019	9499,7000	-0,08%	9536,7400	9599,7700	9236,5400	36.451	71.607,90
08/8/2019	9507,1100	0,69%	9494,0400	9507,1100	9357,0800	51.522	104.382,69
07/8/2019	9442,1900	-1,77%	9664,5400	9768,3800	9375,5300	33.714	69.065,80
06/8/2019	9612,6900	-0,63%	9610,8100	9734,9800	9436,6700	45.302	89.831,45
05/8/2019	9673,8400	-3,80%	10048,2400	10048,2400	9642,3200	42.310	87.138,63
02/8/2019	10055,6500	1,52%	10063,0500	10063,0500	9831,4100	47.812	106.616,93
01/8/2019	9905,4800	-0,47%	9920,3000	10031,5400	9794,2400	40.188	87.751,22
31/7/2019	9951,8100	0,47%	9949,9200	10061,1700	9742,3900	60.598	129.862,82
30/7/2019	9905,4805	-3,08%	10242,8496	10242,8496	9875,8496	72.702	157.605,74
29/7/2019	10220,6300	-0,92%	10344,8000	10376,3100	10189,1100	57.362	122.694,57
26/7/2019	10315,1700	-0,47%	10318,9400	10433,8200	10315,1700	52.203	112.999,63
25/7/2019	10363,3900	0,43%	10348,5700	10433,8200	10161,3700	73.550	158.235,11
24/7/2019	10318,9400	0,76%	10241,1000	10326,3500	10068,7100	67.561	141.458,85
23/7/2019	10241,1000	-0,47%	10037,2000	10333,7600	9970,5400	46.971	101.070,48
22/7/2019	10289,3200	2,82%	10052,0100	10335,6400	10020,5000	82.549	173.796,14
19/7/2019	10007,5700	-0,02%	10016,8600	10142,9200	9874,1100	24.453	53.182,78
18/7/2019	10009,4600	-0,15%	9905,7600	10276,3900	9905,7600	143.443	306.241,89
17/7/2019	10024,4100	3,82%	9718,5600	10024,4100	9592,5000	89.540	199.242,60
16/7/2019	9655,5300	1,13%	9555,4600	9655,5300	9303,3500	60.530	111.249,60
15/7/2019	9548,0600	0,18%	9546,1700	9640,7100	9373,7800	39.964	82.259,75
12/7/2019	9531,3496	0,23%	9538,7598	9546,1699	9273,7197	56.266	107.915,00
11/7/2019	9509,1300	0,88%	9455,4000	9770,5400	9268,2000	94.717	186.307,89
10/7/2019	9425,7700	1,72%	9203,2800	9425,7700	9166,3800	123.402	228.564,38
09/7/2019	9266,3100	-3,31%	9516,5400	9709,2600	8982,6800	58.216	120.779,42
08/7/2019	9583,2000	-2,01%	9937,2700	9937,2700	9536,8800	91.503	196.082,59
05/7/2019	9779,7000	2,69%	9577,6800	9853,9100	9566,6400	136.903	270.820,95
04/7/2019	9523,9500	3,26%	9260,6500	9564,7600	9138,3700	112.568	218.403,02
03/7/2019	9223,6200	2,41%	8943,7600	9232,9100	8921,5400	95.036	180.549,88
02/7/2019	9006,7900	0,23%	8956,8200	9043,8200	8828,8800	89.810	160.402,66
01/7/2019	8986,4500	0,69%	8954,9400	9212,5700	8954,9400	67.432	131.647,89
28/6/2019	8925,3100	1,07%	8893,7900	9062,4100	8860,3900	51.918	102.070,97
27/6/2019	8830,7600	1,45%	8673,1900	8854,8700	8633,3300	59.967	116.408,90
26/6/2019	8704,7100	-1,24%	8908,6100	8908,6100	8689,8900	43.847	81.760,82
25/6/2019	8814,0600	-0,42%	8851,1000	8930,8300	8752,9200	25.656	46.935,27
24/6/2019	8851,1000	-0,89%	8804,7700	8930,8300	8749,1500	46.240	92.043,72
21/6/2019	8930,8300	-1,90%	8930,8300	9060,2600	8758,2500	23.555	48.818,66
20/6/2019	9103,4102	-3,21%	9232,8398	9275,9805	8715,1104	58.737	123.776,85
19/6/2019	9405,4100	-0,46%	9534,8500	9534,8500	9319,1300	22.287	48.540,60
18/6/2019	9448,5600	0,46%	9060,2600	9448,5600	9060,2600	15.994	34.447,58
14/6/2019	9405,4100	0,00%	9275,9800	9405,4100	8973,9700	40.923	86.600,19
13/6/2019	9405,4100	0,93%	9189,6900	9448,5600	9189,6900	24.183	52.277,83
12/6/2019	9319,1300	0,93%	9146,5500	9405,4100	9103,4100	18.967	41.013,12
11/6/2019	9232,8400	-2,28%	9405,4100	9577,9900	9189,6900	30.274	65.798,31
10/6/2019	9448,5600	0,00%	9621,1300	9621,1300	9405,4100	48.751	107.585,65
07/6/2019	9448,5596	0,00%	9232,8398	9534,8496	9232,8398	27.078	59.204,20
06/6/2019	9448,5600	4,29%	9232,8400	9448,5600	9103,4100	68.939	148.582,90
05/6/2019	9060,2600	0,96%	9146,5500	9275,9800	8887,6800	28.506	59.975,85
04/6/2019	8973,9700	1,46%	8887,6800	9103,4100	8715,1100	66.057	136.890,23
03/6/2019	8844,5400	3,02%	8628,8200	8973,9700	8564,1000	107.059	218.686,83
31/5/2019	8585,6800	3,65%	8154,2300	8628,8200	8154,2300	117.787	229.579,69
30/5/2019	8283,6700	1,59%	8089,5200	8477,8200	8089,5200	30.745	59.161,89
29/5/2019	8154,2300	-1,56%	8111,0900	8283,6700	8067,9500	23.485	44.470,48
28/5/2019	8283,6700	1,59%	8240,5200	8326,8100	8175,8100	23.056	44.231,64
27/5/2019	8154,2300	2,44%	8154,2300	8283,6700	8024,8000	31.083	58.807,89
24/5/2019	7960,0900	-0,27%	7873,8000	7960,0900	7765,9400	30.223	55.005,17
23/5/2019	7981,6600	-2,12%	8067,9500	8089,5200	7895,3700	13.200	24.367,81
22/5/2019	8154,2300	-0,26%	8154,2300	8154,2300	8003,2300	12.410	23.245,56
21/5/2019	8175,8100	2,16%	7938,5100	8175,8100	7938,5100	10.903	20.247,37
20/5/2019	8003,2300	-1,33%	8154,2300	8262,1000	7981,6600	14.183	26.567,92
17/5/2019	8111,0900	0,00%	8003,2300	8305,2400	8003,2300	38.842	73.149,97
16/5/2019	8111,0900	0,00%	8499,3900	8499,3900	8111,0900	30.886	58.462,39
15/5/2019	8111,0900	-2,34%	8499,3900	8499,3900	8111,0900	9.370	18.045,84
14/5/2019	8305,2400	-0,26%	8240,5200	8477,8200	8197,3800	27.162	52.108,05
13/5/2019	8326,8100	-1,03%	8413,1000	8758,2500	8326,8100	10.749	21.035,43
10/5/2019	8413,1000	-2,26%	8413,1000	8628,8200	8413,1000	15.377	30.376,54
09/5/2019	8607,2500	0,25%	8520,9600	8671,9600	8499,3900	17.287	34.404,56
08/5/2019	8585,6800	0,25%	8564,1000	8585,6800	8520,9600	21.965	43.561,25
07/5/2019	8564,1000	-2,22%	8801,4000	8930,8300	8542,5300	22.012	43.969,58
06/5/2019	8758,2500	-2,40%	8887,6800	8887,6800	8628,8200	10.614	21.523,42
03/5/2019	8973,9700	4,52%	8607,2500	9060,2600	8607,2500	14.625	29.617,40
02/5/2019	8585,6800	0,51%	8671,9600	8671,9600	8499,3900	11.882	23.658,45
30/4/2019	8542,5300	-2,46%	8607,2500	8758,2500	8542,5300	13.672	,00
25/4/2019	8758,2500	0,00%	8801,4000	8801,4000	8671,9600	15.714	,00
24/4/2019	8758,2500	-0,98%	8758,2500	8844,5400	8499,3900	16.789	,00
23/4/2019	8844,5400	-1,91%	9060,2600	9189,6900	8715,1100	72.776	,00
18/4/2019	9017,1200	-3,69%	9577,9900	9577,9900	8930,8300	52.912	,00
17/4/2019	9362,2700	-3,56%	9836,8500	9836,8500	9319,1300	57.009	,00
16/4/2019	9707,4200	-2,17%	10182,0100	10182,0100	9707,4200	21.381	,00
15/4/2019	9923,1400	0,88%	9750,5700	10009,4300	9750,5700	12.564	,00
12/4/2019	9836,8500	-1,72%	10095,7200	10095,7200	9793,7100	22.643	,00
11/4/2019	10009,4300	-1,28%	10009,4300	10138,8600	9966,2900	34.021	,00
10/4/2019	10138,8600	-0,42%	10182,0100	10268,3000	10009,4300	11.629	,00
09/4/2019	10182,0100	4,42%	9577,9900	10225,1500	9577,9900	22.328	,00
08/4/2019	9750,5700	-0,44%	9750,5700	9793,7100	9664,2800	9.520	,00
05/4/2019	9793,7100	1,79%	9664,2800	9836,8500	9664,2800	14.761	,00
04/4/2019	9621,1300	-0,89%	9577,9900	9793,7100	9577,9900	9.678	,00
03/4/2019	9707,4200	1,35%	9793,7100	9793,7100	9577,9900	11.201	,00
02/4/2019	9577,9900	-3,48%	9966,2900	9966,2900	9577,9900	20.514	,00
01/4/2019	9923,1400	2,68%	9923,1400	10009,4300	9793,7100	10.711	,00
29/3/2019	9664,2800	0,90%	9664,2800	9923,1400	9664,2800	15.952	,00
28/3/2019	9577,9900	0,00%	9534,8500	9793,7100	9405,4100	13.083	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%