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
27/3/2019	9664,2800	0,00%	9577,9900	9664,2800	9491,7000	8.956	,00
26/3/2019	9664,2800	-0,44%	9491,7000	9793,7100	9491,7000	14.196	,00
22/3/2019	9707,4200	0,45%	9836,8500	9836,8500	9707,4200	7.540	,00
21/3/2019	9664,2800	-2,18%	9534,8500	9750,5700	9491,7000	12.979	,00
20/3/2019	9880,0000	0,88%	9577,9900	9880,0000	9491,7000	18.486	,00
19/3/2019	9793,7100	0,00%	9923,1400	9923,1400	9621,1300	12.184	,00
18/3/2019	9793,7100	-4,22%	10095,7200	10311,4400	9793,7100	25.842	,00
15/3/2019	10225,1500	-1,66%	10009,4300	10311,4400	9923,1400	10.032	,00
14/3/2019	10397,7300	1,26%	10440,8700	10440,8700	10095,7200	8.262	,00
13/3/2019	10268,3000	1,28%	10354,5800	10354,5800	10095,7200	18.498	,00
12/3/2019	10138,8600	-3,29%	10397,7300	10440,8700	10095,7200	10.889	,00
08/3/2019	10484,0200	-2,80%	10613,4500	10613,4500	10311,4400	8.337	,00
07/3/2019	10786,0300	-1,57%	11217,4700	11217,4700	10613,4500	50.695	,00
06/3/2019	10958,6000	5,83%	10268,3000	10958,6000	10225,1500	57.014	,00
05/3/2019	10354,5800	4,35%	9880,0000	10440,8700	9750,5700	38.988	,00
04/3/2019	9923,1400	1,32%	9707,4200	10138,8600	9664,2800	15.035	,00
01/3/2019	9793,7100	0,44%	9836,8500	9836,8500	9621,1300	9.845	,00
28/2/2019	9750,5700	0,00%	9707,4200	9880,0000	9534,8500	19.353	,00
27/2/2019	9750,5700	2,73%	9405,4100	9750,5700	9405,4100	14.072	,00
26/2/2019	9491,7000	0,92%	9232,8400	9491,7000	9060,2600	26.551	,00
25/2/2019	9405,4100	-2,24%	9534,8500	9621,1300	9362,2700	9.375	,00
22/2/2019	9621,1300	-1,33%	9664,2800	9707,4200	9577,9900	9.410	,00
21/2/2019	9750,5700	-1,31%	9664,2800	9836,8500	9577,9900	17.380	,00
20/2/2019	9880,0000	4,09%	9103,4100	9880,0000	9103,4100	27.269	,00
19/2/2019	9491,7000	-0,90%	9621,1300	9621,1300	9491,7000	17.447	,00
18/2/2019	9577,9900	-1,33%	9836,8500	9836,8500	9577,9900	10.612	,00
15/2/2019	9707,4200	-0,88%	9880,0000	9880,0000	9621,1300	11.605	,00
14/2/2019	9793,7100	0,44%	9880,0000	9880,0000	9577,9900	16.360	37.008,11
13/2/2019	9750,5700	-0,44%	9707,4200	9750,5700	9534,8500	9.044	20.316,90
12/2/2019	9793,7100	0,00%	9880,0000	9880,0000	9491,7000	12.210	,00
11/2/2019	9793,7100	2,25%	9707,4200	9880,0000	9707,4200	13.190	29.823,83
08/2/2019	9577,9900	1,83%	9707,4200	9707,4200	9362,2700	9.102	19.853,95
07/2/2019	9405,4100	0,00%	9448,5600	9621,1300	9405,4100	14.736	32.576,95
06/2/2019	9405,4100	0,00%	9362,2700	9405,4100	9275,9800	15.067	32.674,65
05/2/2019	9405,4100	1,40%	9232,8400	9405,4100	9060,2600	12.470	26.718,30
04/2/2019	9275,9800	-0,46%	9232,8400	9275,9800	8930,8300	15.242	32.510,20
01/2/2019	9319,1299	1,89%	9103,4102	9319,1299	8887,6797	11.354	23.989,52
31/1/2019	9146,5500	-0,47%	8887,6800	9146,5500	8887,6800	13.501	28.434,87
30/1/2019	9189,6900	0,00%	8930,8300	9189,6900	8930,8300	9.935	20.958,77
29/1/2019	9189,6900	1,43%	9232,8400	9232,8400	8973,9700	14.028	29.473,14
28/1/2019	9060,2600	0,96%	8758,2500	9060,2600	8758,2500	8.263	16.910,65
25/1/2019	8973,9700	1,46%	8715,1100	8973,9700	8715,1100	8.024	16.355,90
24/1/2019	8844,5400	0,49%	8671,9600	8844,5400	8456,2400	9.516	19.127,98
23/1/2019	8801,4000	1,49%	8628,8200	8801,4000	8499,3900	11.488	22.951,76
22/1/2019	8671,9600	2,03%	8477,8200	8715,1100	8326,8100	12.118	24.099,65
21/1/2019	8499,3900	0,51%	8434,6700	8542,5300	8391,5300	12.552	24.636,49
18/1/2019	8456,2400	1,29%	8283,6700	8499,3900	8154,2300	11.624	22.399,37
17/1/2019	8348,3800	0,26%	8197,3800	8348,3800	8132,6600	10.231	19.448,68
16/1/2019	8326,8100	1,58%	8175,8100	8369,9600	8132,6600	7.716	14.759,50
15/1/2019	8197,3800	0,53%	8175,8100	8197,3800	7916,9400	11.960	22.417,76
14/1/2019	8154,2300	-0,79%	8262,1000	8413,1000	8003,2300	14.184	27.036,45
11/1/2019	8218,9500	1,33%	8154,2300	8218,9500	7938,5100	9.127	17.101,72
10/1/2019	8111,0900	0,27%	8132,6600	8369,9600	8046,3700	13.625	25.877,97
09/1/2019	8089,5200	-1,06%	8262,1000	8262,1000	8024,8000	15.646	29.595,32
08/1/2019	8175,8100	2,43%	8003,2300	8283,6700	7981,6600	29.999	55.795,04
07/1/2019	7981,6600	1,09%	7873,8000	7981,6600	7873,8000	9.621	17.708,90
04/1/2019	7895,3700	1,39%	7809,0800	7895,3700	7809,0800	7.457	13.589,17
03/1/2019	7787,5100	-1,90%	7895,3700	7895,3700	7722,7900	52.749	95.263,04
02/1/2019	7938,5100	-2,90%	8111,0900	8111,0900	7809,0800	5.143	9.504,26
31/12/2018	8175,8100	2,43%	8154,2300	8175,8100	7852,2300	10.748	,00
28/12/2018	7981,6600	1,65%	7981,6600	7981,6600	7787,5100	8.485	,00
27/12/2018	7852,2300	-2,67%	8024,8000	8197,3800	7852,2300	6.608	,00
21/12/2018	8067,9500	3,72%	7926,6900	8408,8600	7827,9200	42.256	,00
20/12/2018	7778,5400	-2,12%	7996,3300	8029,2600	7778,5400	8.265	,00
19/12/2018	7946,9500	0,29%	7973,1200	8135,7600	7849,1600	24.486	,00
18/12/2018	7923,7300	-1,67%	8041,7800	8041,7800	7853,9500	59.311	,00
17/12/2018	8058,2400	-1,61%	8222,8500	8321,6200	7946,9500	12.415	,00
14/12/2018	8189,9300	0,00%	8305,1600	8305,1600	8094,1200	22.245	,00
13/12/2018	8189,9300	-1,01%	8388,4500	8388,4500	8143,5000	14.354	,00
12/12/2018	8273,2200	-0,59%	8355,5300	8371,9900	8207,3800	12.379	,00
11/12/2018	8322,6100	0,20%	8256,7600	8421,3800	8256,7600	34.464	,00
10/12/2018	8306,1500	-2,32%	8569,5300	8569,5300	8211,3200	12.951	,00
07/12/2018	8503,6900	-0,18%	8420,3900	8710,9300	8420,3900	25.031	,00
06/12/2018	8519,1600	1,17%	8469,7800	8767,0700	8392,4000	26.533	,00
05/12/2018	8420,3900	0,09%	8304,3200	8502,7000	8292,6400	14.697	,00
04/12/2018	8412,6500	1,23%	8387,4700	8494,9600	8338,0800	21.751	,00
03/12/2018	8310,0900	2,12%	8187,1200	8466,8200	8187,1200	27.730	,00
30/11/2018	8137,7300	1,01%	8138,7200	8138,7200	7993,5200	20.730	,00
29/11/2018	8056,4100	-2,00%	8171,6400	8187,1200	8006,0400	13.316	,00
28/11/2018	8221,0300	2,88%	8303,3300	8303,3300	7990,5700	14.961	,00
27/11/2018	7990,5700	-1,69%	8160,9500	8193,8700	7889,9700	18.596	,00
26/11/2018	8128,0300	-0,60%	8210,3300	8210,3300	8012,7900	11.974	,00
23/11/2018	8177,4100	-1,92%	8320,7800	8391,4100	8128,0300	9.442	,00
22/11/2018	8337,2400	0,40%	8189,0900	8337,2400	8073,8600	9.795	,00
21/11/2018	8304,3200	3,06%	8205,5500	8366,2300	8205,5500	9.021	,00
20/11/2018	8057,4000	-1,84%	8438,8200	8438,8200	7977,9000	21.521	,00
19/11/2018	8208,3600	-2,73%	8422,3600	8422,3600	8175,4400	21.619	,00
16/11/2018	8438,8200	0,59%	8323,5900	8454,3000	8323,5900	6.882	,00
15/11/2018	8389,4400	-0,23%	8392,4000	8470,7600	8249,1700	15.481	,00
14/11/2018	8408,8600	0,20%	8375,9300	8408,8600	8375,9300	8.163	,00
13/11/2018	8392,4000	0,09%	8269,4300	8417,5800	8269,4300	10.303	,00
12/11/2018	8384,6600	-0,31%	8394,3700	8407,8700	8236,5000	8.481	,00
09/11/2018	8410,8300	0,21%	8354,6900	8426,3000	8321,7700	11.613	,00
08/11/2018	8393,3800	0,60%	8343,0100	8441,7800	8293,6300	20.582	,00
07/11/2018	8343,0100	-0,19%	8342,0300	8457,2600	8342,0300	20.022	,00
06/11/2018	8358,4900	0,59%	8309,1000	8366,2300	8168,6900	11.260	,00
05/11/2018	8309,1000	1,00%	8193,8700	8424,3300	8177,4100	13.565	,00
02/11/2018	8226,7900	3,94%	7915,0100	8276,1800	7915,0100	12.358	,00
01/11/2018	7915,0100	-4,22%	8131,9700	8263,6600	7915,0100	18.163	,00
31/10/2018	8263,6600	0,45%	8424,4800	8424,4800	8161,0900	16.493	,00
30/10/2018	8226,9400	-0,99%	8325,7100	8329,5100	8226,9400	8.591	,00
29/10/2018	8309,2500	0,27%	8319,9400	8385,7900	8188,2500	11.300	,00
26/10/2018	8287,0200	0,02%	8383,8200	8383,8200	8156,3100	9.430	,00
25/10/2018	8285,0500	-0,79%	8449,6600	8449,6600	8153,3500	10.446	,00
24/10/2018	8350,8900	0,00%	8301,5100	8420,5400	8252,1200	7.569	,00
23/10/2018	8350,8900	2,01%	8153,3500	8358,6300	8153,3500	12.704	,00
22/10/2018	8186,2800	-0,80%	8383,8200	8389,5800	8126,2000	7.739	,00
19/10/2018	8252,1200	-1,71%	8345,9700	8410,8300	8252,1200	33.207	,00
18/10/2018	8395,3500	-0,78%	8428,2700	8428,2700	8362,4300	8.087	,00
17/10/2018	8461,2000	-1,13%	8511,5700	8550,2600	8451,4900	9.968	,00
16/10/2018	8558,0000	-1,14%	8492,1500	8573,4700	8426,3000	11.275	,00
15/10/2018	8656,7700	1,94%	8426,3000	8656,7700	8426,3000	168.025	,00
12/10/2018	8492,1500	0,34%	8529,0100	8561,9400	8314,0300	15.616	,00
11/10/2018	8463,1700	-1,27%	8341,1800	8505,8000	8341,1800	9.438	,00
10/10/2018	8571,6500	-0,56%	8554,2000	8652,9700	8554,2000	15.044	,00
09/10/2018	8620,0500	-0,36%	8618,0800	8716,8400	8465,1400	19.623	,00
08/10/2018	8651,0000	0,36%	8455,2900	8658,7400	8199,7800	18.892	,00
05/10/2018	8619,9000	1,53%	8505,6600	8619,9000	8456,2700	12.297	,00
04/10/2018	8490,1800	2,55%	8344,9800	8490,1800	8182,3400	12.029	,00
03/10/2018	8279,1400	-2,31%	8441,7800	8441,7800	8157,1500	226.359	,00
02/10/2018	8474,7000	-1,51%	8571,5000	8604,4300	8408,8600	19.377	,00
01/10/2018	8604,4300	-1,83%	8765,1000	8792,2600	8472,7300	28.527	,00
28/9/2018	8765,1000	-1,31%	8914,2400	8914,2400	8666,3300	21.080	,00
27/9/2018	8881,3200	-0,22%	8834,8900	8966,5800	8801,9600	14.549	,00
26/9/2018	8900,7300	0,83%	8958,8400	8958,8400	8827,1500	65.904	,00
25/9/2018	8827,1500	-0,55%	9040,1600	9040,1600	8794,2300	25.918	,00
24/9/2018	8875,5500	-2,43%	8964,6100	9045,9300	8827,1500	169.104	,00
21/9/2018	9096,3000	0,75%	9061,4100	9169,8900	8956,8700	227.653	,00
20/9/2018	9028,4900	-0,66%	9119,3700	9283,9900	8964,6100	195.638	,00
19/9/2018	9088,4200	-0,02%	9156,2400	9222,0800	8978,1200	17.446	,00
18/9/2018	9090,3900	-1,53%	8935,4800	9100,1000	8869,6400	46.809	,00
17/9/2018	9231,7900	2,47%	8954,9000	9231,7900	8954,9000	8.695	,00
14/9/2018	9009,0700	-1,44%	9094,3300	9133,0200	8836,7100	16.740	,00
13/9/2018	9140,7600	-0,25%	9117,5500	9189,1600	8889,0500	17.219	,00
12/9/2018	9163,9700	0,08%	9094,3300	9245,3000	9011,0400	11.354	,00
11/9/2018	9156,2400	-2,68%	9375,0200	9375,0200	9028,4900	18.148	,00
10/9/2018	9407,9400	-0,23%	9363,3400	9556,9400	9251,0600	23.925	,00
07/9/2018	9429,1900	2,25%	9214,2000	9444,6600	9049,5800	17.145	,00
06/9/2018	9221,9400	-0,15%	9268,3700	9268,3700	9055,3500	13.633	,00
05/9/2018	9235,4400	-0,93%	9223,7700	9289,6100	9146,3800	10.715	,00
04/9/2018	9322,5300	-2,21%	9549,0600	9581,9800	9256,6900	9.373	,00
03/9/2018	9533,5800	-0,24%	9458,0200	9533,5800	9372,9000	11.317	,00
31/8/2018	9556,7900	0,59%	9523,8700	9589,7200	9260,4900	10.181	,00
30/8/2018	9500,6600	-0,10%	9533,5800	9731,1200	9401,8900	10.736	,00
29/8/2018	9510,3600	1,11%	9543,2900	9642,0600	9444,5200	14.644	,00
28/8/2018	9405,8300	-0,02%	9446,4900	9512,3400	9339,9800	9.759	,00
27/8/2018	9407,8000	-0,16%	9438,7500	9454,2300	9309,0300	10.970	,00
24/8/2018	9423,2700	0,19%	9471,6700	9471,6700	9324,5000	6.822	,00
23/8/2018	9405,8300	1,95%	9291,5800	9405,8300	9159,8900	9.929	,00
22/8/2018	9225,7400	0,00%	9291,5800	9291,5800	9061,1200	10.935	,00
21/8/2018	9225,7400	0,51%	9225,7400	9258,6600	9016,6600	9.653	,00
20/8/2018	9179,3100	0,74%	9309,0300	9339,9800	9080,5400	9.555	,00
17/8/2018	9111,4900	-1,09%	9357,4300	9374,8800	9111,4900	8.824	,00
16/8/2018	9212,2300	-2,00%	9423,2700	9456,2000	9080,5400	7.959	,00
14/8/2018	9400,0600	0,87%	9349,6900	9481,3800	9245,1500	7.242	,00
13/8/2018	9318,7400	-1,37%	9514,3100	9514,3100	9163,8300	8.930	,00
10/8/2018	9448,4600	-0,61%	9421,3000	9506,5700	9309,0300	12.476	,00
09/8/2018	9506,5700	1,76%	9506,5700	9506,5700	9374,8800	4.932	,00
08/8/2018	9341,9500	-0,35%	9440,7200	9539,4900	9341,9500	5.380	,00
07/8/2018	9374,8800	-1,73%	9440,7200	9506,5700	9341,9500	13.728	,00
06/8/2018	9539,4900	-1,36%	9769,9500	9769,9500	9402,0300	6.143	,00
03/8/2018	9671,1800	1,03%	9611,1000	9742,8000	9491,0900	5.704	,00
02/8/2018	9572,4100	-0,68%	9572,4100	9572,4100	9341,9500	2.864	,00
01/8/2018	9638,2600	-0,52%	9589,8600	9671,1800	9566,6500	8.536	,00
31/7/2018	9688,6300	0,85%	9706,0800	9721,5500	9620,8100	6.650	,00
30/7/2018	9607,3100	-1,16%	9818,3500	9849,3000	9574,3800	6.936	,00
27/7/2018	9719,5800	-1,41%	9859,0100	9940,3400	9607,3100	10.815	,00
26/7/2018	9859,0100	0,00%	9859,0100	9965,5200	9682,8600	35.162	,00
25/7/2018	9859,0100	0,41%	9833,8300	9899,6700	9804,8500	8.018	,00
24/7/2018	9818,3500	0,34%	9808,6400	9884,2000	9785,4300	11.912	,00
23/7/2018	9785,4300	-0,82%	9889,9700	9955,8100	9584,0900	14.520	,00
20/7/2018	9866,7500	1,86%	9709,8700	9866,7500	9508,5400	21.715	,00
19/7/2018	9686,6600	-1,01%	9808,6400	9808,6400	9572,4100	9.499	,00
18/7/2018	9785,4300	1,51%	9837,7700	9899,6700	9706,0800	10.924	,00
17/7/2018	9640,2300	0,49%	9531,7500	9704,1100	9475,6100	17.179	,00
16/7/2018	9593,6600	0,69%	9551,0300	9682,7200	9551,0300	9.109	,00
13/7/2018	9527,8100	1,38%	9436,7800	9560,7300	9351,6600	13.983	,00
12/7/2018	9398,0900	1,17%	9487,1500	9487,1500	9223,7700	11.325	,00
11/7/2018	9289,6100	-1,72%	9467,7300	9533,5800	9289,6100	10.420	,00
10/7/2018	9452,2600	1,20%	9363,2000	9626,5800	9324,5000	14.337	,00
09/7/2018	9339,9800	-3,02%	9669,0700	9800,7600	9339,9800	10.833	,00
06/7/2018	9630,3800	2,12%	9661,3300	9727,1800	9384,4400	11.742	,00
05/7/2018	9430,8700	-1,56%	9580,0100	9612,9300	9397,9500	13.748	,00
04/7/2018	9580,0100	-1,00%	9578,0400	9841,4200	9341,8100	16.896	,00
03/7/2018	9676,8100	-3,59%	9938,2200	10102,8400	9676,8100	10.737	,00
02/7/2018	10036,9900	0,15%	9975,0900	10036,9900	9926,6900	9.344	,00
29/6/2018	10021,5100	-0,52%	10135,7600	10135,7600	9860,8400	9.399	,00
28/6/2018	10073,8500	-1,33%	10077,6500	10176,4200	9775,5800	15.586	,00
27/6/2018	10209,3400	1,60%	10147,4400	10209,3400	9913,0400	12.282	,00
26/6/2018	10048,6700	-0,15%	10126,0500	10191,9000	9942,1600	22.550	,00
25/6/2018	10064,1500	-1,27%	10062,1800	10133,7900	9959,6100	14.319	,00
22/6/2018	10193,8700	1,52%	10008,0100	10219,0500	10008,0100	17.437	,00
21/6/2018	10040,9300	0,48%	10085,3900	10118,3100	9909,2400	12.036	,00
20/6/2018	9992,5300	-0,56%	10081,5900	10197,6700	9944,1300	13.643	,00
19/6/2018	10048,6700	2,45%	9870,4000	10048,6700	9700,0200	17.532	,00
18/6/2018	9808,5000	1,12%	9920,7700	9920,7700	9549,0600	11.994	,00
15/6/2018	9700,0200	-0,85%	9915,0100	9915,0100	9663,3000	12.643	,00
14/6/2018	9783,3100	1,84%	9771,6300	9837,4800	9514,1600	16.269	,00
13/6/2018	9607,0200	-3,09%	9936,2500	10002,1000	9607,0200	23.308	,00
12/6/2018	9913,0400	-0,89%	10002,1000	10035,0200	9858,8700	14.631	,00
11/6/2018	10002,1000	-0,19%	10067,9400	10100,8700	9936,2500	11.455	,00
08/6/2018	10021,5100	0,29%	10100,8700	10100,8700	9936,3900	8.108	,00
07/6/2018	9992,5300	-1,07%	10116,3400	10149,2700	9959,6100	14.214	,00
06/6/2018	10100,8700	0,15%	10052,4700	10133,7900	9926,6900	11.523	,00
05/6/2018	10085,3900	0,48%	10052,4700	10085,3900	10019,5400	11.869	,00
04/6/2018	10036,9900	1,09%	10060,3500	10083,5600	9798,9300	19.545	,00
01/6/2018	9928,6600	0,33%	9862,8100	10042,9000	9857,0400	11.389	,00
31/5/2018	9895,7300	-1,64%	10027,4300	10101,0100	9870,5500	10.530	,00
30/5/2018	10060,3500	0,83%	10174,5900	10205,5500	9849,3000	12.119	,00
29/5/2018	9977,0600	-1,49%	10174,5900	10174,5900	9816,3800	14.244	,00
25/5/2018	10128,1700	-0,78%	10238,4700	10238,4700	9948,0700	9.576	,00
24/5/2018	10207,5200	0,15%	10292,6400	10319,7900	9948,0700	10.097	,00
23/5/2018	10192,0400	-0,30%	10192,0400	10317,8200	10058,3800	26.098	,00
22/5/2018	10222,9900	-0,32%	10310,0800	10310,0800	10149,4100	11.475	,00
21/5/2018	10255,9200	-1,06%	10300,3800	10300,3800	10215,2600	9.830	,00
18/5/2018	10366,2200	0,47%	10333,3000	10432,0700	10168,6800	8.673	,00
17/5/2018	10317,8200	-0,32%	10358,4800	10366,2200	10259,7100	8.304	,00
16/5/2018	10350,7500	-0,32%	10284,9000	10416,5900	10120,2800	9.805	,00
15/5/2018	10383,6700	0,81%	10267,4500	10383,6700	10089,3300	14.453	,00
14/5/2018	10300,3800	-2,19%	10523,1000	10588,9500	10267,4500	10.040	,00
11/5/2018	10530,8400	0,78%	10503,6800	10668,3000	10385,6400	11.286	,00
10/5/2018	10449,5100	-1,46%	10635,3700	10635,3700	10337,2400	12.715	,00
09/5/2018	10604,4200	-0,15%	10573,4700	10753,5600	10437,8400	13.811	,00
08/5/2018	10619,9000	0,37%	10635,3700	10701,2200	9959,6100	29.425	,00
07/5/2018	10581,2100	-3,07%	10962,6400	10962,6400	10581,2100	10.497	,00
04/5/2018	10916,2100	-1,19%	11212,5100	11212,5100	10679,9800	14.124	,00
03/5/2018	11047,9000	-1,18%	11146,6700	11146,6700	10883,2800	12.144	,00
02/5/2018	11179,5900	0,09%	11193,1000	11291,8700	11028,4800	11.897	,00
30/4/2018	11169,8800	0,21%	11185,3600	11284,1300	10951,1000	19.052	,00
27/4/2018	11146,6700	0,30%	11198,8600	11284,1300	11090,5300	25.839	,00
26/4/2018	11113,7500	1,74%	10916,2100	11212,5100	10751,5900	29.428	,00
25/4/2018	10923,9400	-0,44%	11003,3000	11003,3000	10734,1400	19.120	,00
24/4/2018	10972,3400	0,98%	10896,7900	11028,4800	10896,7900	14.129	,00
23/4/2018	10865,8400	1,54%	10724,4400	10989,7900	10625,6700	27.905	,00
20/4/2018	10701,2200	0,16%	10585,0000	10782,5400	10577,2700	26.656	,00
19/4/2018	10683,7700	-0,22%	10772,8300	10772,8300	10579,2400	19.129	,00
18/4/2018	10706,9900	0,00%	10739,9100	10805,7600	10602,4500	16.108	,00
17/4/2018	10706,9900	-0,16%	10747,6500	10838,6800	10608,2200	16.783	,00
16/4/2018	10724,4400	1,86%	10552,0800	10724,4400	10453,3100	22.027	,00
13/4/2018	10528,8700	0,54%	10511,4200	10536,6100	10412,6500	17.497	,00
12/4/2018	10472,7300	-0,39%	10490,1800	10513,3900	10341,0400	20.361	,00
11/4/2018	10513,3900	-1,00%	10674,0700	10674,0700	10350,7500	15.965	,00
10/4/2018	10619,9000	-0,51%	10705,0200	10737,9400	10554,0500	18.360	,00
05/4/2018	10674,0700	0,22%	10681,8000	10757,3600	10354,5400	23.031	,00
04/4/2018	10650,8500	0,22%	10697,2800	10722,4600	10387,4700	15.961	,00
03/4/2018	10627,6400	-0,74%	10676,0400	10691,5100	10449,5100	12.764	,00
29/3/2018	10706,9900	0,31%	10697,2800	10796,0500	10608,2200	15.683	,00
28/3/2018	10674,0700	-1,29%	10836,7100	10836,7100	10503,6800	17.808	,00
27/3/2018	10813,5000	1,82%	10697,2800	10828,9700	10681,8000	16.221	,00
26/3/2018	10619,9000	-0,33%	10588,8000	10933,5100	10493,9700	28.015	,00
23/3/2018	10654,6500	-0,29%	10654,6500	10687,5700	10370,0200	8.791	,00
22/3/2018	10685,6000	-0,83%	10844,3000	10844,3000	10490,0300	5.589	,00
21/3/2018	10774,6600	0,00%	10797,8800	10830,8000	10567,4100	2.079	,00
20/3/2018	10774,6600	1,92%	10472,5900	10807,5800	10426,1600	9.055	,00
19/3/2018	10571,3500	-1,23%	10749,4800	10749,4800	10441,6300	10.409	,00
16/3/2018	10703,0500	0,75%	10722,4600	10815,3200	10431,9200	57.493	,00
15/3/2018	10623,7000	-2,33%	10892,8500	10958,6900	10490,0300	17.477	,00
14/3/2018	10877,3700	0,12%	10929,7100	10985,7100	10674,0700	63.722	,00
13/3/2018	10863,8700	2,39%	10648,8800	10978,1100	10501,7100	10.257	,00
12/3/2018	10610,1900	3,26%	10313,8800	10610,1900	10178,3900	14.808	,00
09/3/2018	10275,1900	-0,47%	10389,4400	10602,4500	10143,5000	11.146	,00
08/3/2018	10323,5900	2,32%	10253,9500	10323,5900	10153,2100	7.863	,00
07/3/2018	10089,3300	-2,94%	10418,5600	10418,5600	10089,3300	12.607	,00
06/3/2018	10395,3500	2,66%	10110,7200	10410,8200	10099,0400	7.945	,00
05/3/2018	10126,2000	-1,25%	10352,7200	10352,7200	10060,3500	7.725	,00
02/3/2018	10253,9500	-1,29%	10356,6600	10385,6400	10044,8700	16.703	,00
01/3/2018	10387,6100	-0,63%	10499,8800	10650,9900	10083,5600	32.888	,00
28/2/2018	10453,4600	-0,24%	10525,0700	10623,8400	10346,9500	5.759	,00
27/2/2018	10478,6400	-1,26%	10579,2400	10815,4700	10393,3800	14.885	,00
26/2/2018	10612,1600	-1,21%	10511,4200	10710,9300	10480,4700	16.194	,00
23/2/2018	10741,8800	-0,54%	10823,2000	10962,6400	10718,6700	8.001	,00
22/2/2018	10799,9900	1,09%	10914,2400	10937,4500	10645,0800	10.593	,00
21/2/2018	10683,7700	2,51%	10468,7900	10908,4700	10383,6700	11.354	,00
20/2/2018	10422,3600	-0,97%	10426,1600	10565,5900	10406,8800	15.437	,00
16/2/2018	10524,9300	0,42%	10511,4200	10565,5900	10410,6800	22.898	,00
15/2/2018	10480,4700	0,28%	10550,2500	10614,1300	10387,6100	44.705	,00
14/2/2018	10451,4900	1,93%	10300,5200	10681,9500	10207,5200	15.052	,00
13/2/2018	10254,0900	-2,05%	10732,4600	10771,1500	10254,0900	23.997	,00
12/2/2018	10469,0800	0,39%	10474,8400	10784,6600	10469,0800	20.544	,00
09/2/2018	10428,4200	-1,54%	10294,7500	10428,4200	10232,8500	15.892	,00
08/2/2018	10591,0600	-0,92%	10705,3100	10705,3100	10447,8300	18.255	,00
07/2/2018	10689,8300	2,68%	11003,5800	11065,4900	10387,7500	17.537	,00
06/2/2018	10410,9700	-4,02%	10550,4000	10742,1700	10399,4300	27.386	,00
05/2/2018	10846,7100	-2,83%	11115,8600	11115,8600	10691,8000	14.995	,00
02/2/2018	11162,2900	-0,45%	11282,3000	11324,9300	11019,0600	17.742	,00
01/2/2018	11212,6600	0,87%	11313,4000	11390,7800	11048,0400	20.833	,00
31/1/2018	11115,8600	-0,57%	11080,9700	11195,2100	10999,6400	19.594	,00
30/1/2018	11179,7400	-2,68%	11441,1500	11441,1500	11104,3200	29.585	,00
29/1/2018	11487,5800	0,30%	11413,9900	11503,0600	11375,3000	12.256	,00
26/1/2018	11452,6900	-0,42%	11532,0400	11762,5000	11452,6900	24.060	,00
25/1/2018	11501,0800	0,56%	11468,1600	11698,6200	11427,5000	22.919	,00
24/1/2018	11437,2100	-2,46%	11718,0400	11718,0400	11396,5500	31.588	,00
23/1/2018	11725,7800	0,02%	11822,5800	11830,3200	11478,0100	16.849	,00
22/1/2018	11723,8100	1,12%	11625,0400	11822,5800	11493,3500	3.461	,00
19/1/2018	11594,0900	2,43%	11342,3800	11799,3600	11342,3800	7.218	,00
18/1/2018	11319,1700	-2,11%	11586,3500	11586,3500	11311,4300	9.419	,00
17/1/2018	11563,1300	-1,11%	11677,3800	11677,3800	11439,1800	8.427	,00
16/1/2018	11692,8600	-2,96%	12095,6700	12095,6700	11692,8600	15.297	,00
15/1/2018	12049,2400	0,13%	12064,7200	12087,9300	11801,3300	16.690	,00
12/1/2018	12033,7700	0,00%	12018,2900	12033,7700	11838,2000	55.954	,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.%