Συνεχης ενημερωση

FTSE ΧΑ ΧΡΗΜΑΤΟΟΙΚ. ΥΠΗΡ. (ΔΧΥ)

1.331,72

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
12/5/2020	707,7800	0,08%	708,9300	716,8200	701,4700	574.554	,00
11/5/2020	707,1800	-0,93%	723,9300	734,0100	707,1800	1.007.872	,00
08/5/2020	713,8200	0,91%	709,5500	718,8000	708,9400	227.546	,00
07/5/2020	707,4100	-0,70%	713,3900	718,7800	705,3600	583.716	,00
06/5/2020	712,4200	-1,97%	729,4900	729,4900	709,9000	525.345	,00
05/5/2020	726,7700	2,28%	724,7800	730,6800	715,0600	527.941	,00
04/5/2020	710,6000	-3,41%	725,2700	729,3000	701,2400	1.730.710	,00
30/4/2020	735,7000	-2,60%	760,9000	763,4200	735,7000	919.838	,00
29/4/2020	755,3100	-0,74%	760,5400	760,5400	743,5100	1.606.120	384.490,28
28/4/2020	760,9300	1,95%	746,7800	760,9300	741,1000	2.475.697	524.045,82
27/4/2020	746,3900	2,86%	745,3200	756,7100	743,3500	1.316.142	390.131,69
24/4/2020	725,6200	-1,62%	727,2600	739,3200	719,4300	1.357.884	460.855,84
23/4/2020	737,5900	0,82%	726,7400	746,1500	721,5400	1.569.677	883.967,65
22/4/2020	731,5800	0,24%	728,1300	743,1000	723,5000	1.412.999	237.977,84
21/4/2020	729,8600	-2,20%	734,9900	738,8200	724,3200	806.511	225.089,30
16/4/2020	746,2600	2,40%	743,0600	749,4100	732,4200	964.852	437.593,97
15/4/2020	728,7900	-3,42%	755,4700	755,4700	728,7900	2.657.142	563.914,07
14/4/2020	754,6000	2,62%	737,0700	766,2600	737,0700	2.397.546	662.980,52
09/4/2020	735,3200	-1,74%	754,6300	768,0100	735,3200	4.395.509	1.377.898,23
08/4/2020	748,3300	0,78%	742,7300	761,4000	719,7600	4.003.712	799.077,84
07/4/2020	742,5400	2,29%	728,8700	762,4400	728,8700	3.290.344	1.120.000,25
06/4/2020	725,9500	9,43%	694,0800	726,8500	692,3400	2.913.490	878.297,44
03/4/2020	663,4100	-1,00%	667,7200	683,7700	653,6800	881.683	506.129,80
02/4/2020	670,1100	-3,41%	690,3300	699,0100	662,2300	1.781.868	891.585,05
01/4/2020	693,8000	-1,89%	705,2400	705,2400	668,9300	1.829.648	593.345,01
31/3/2020	707,1900	-6,12%	754,0800	769,2300	707,1900	5.094.638	1.709.944,64
30/3/2020	753,3000	5,28%	704,4600	753,3800	694,9700	3.467.655	1.468.847,54
27/3/2020	715,5100	1,32%	708,7200	725,5700	675,1400	2.589.942	2.090.059,29
26/3/2020	706,1900	6,44%	659,9700	712,2300	639,7400	4.809.436	1.899.233,72
24/3/2020	663,4400	8,77%	609,8500	676,9200	609,8500	1.941.060	722.377,28
23/3/2020	609,9400	-4,66%	627,6200	627,6200	600,2200	1.244.920	316.119,85
20/3/2020	639,7500	5,49%	643,6800	662,9600	626,9900	3.497.747	869.266,33
19/3/2020	606,4400	4,03%	586,0300	640,6000	577,5500	4.350.530	942.817,34
18/3/2020	582,9200	-0,74%	580,1500	583,6500	563,2500	2.271.250	349.791,62
17/3/2020	587,2900	4,43%	576,2200	590,8800	548,4400	3.756.985	588.084,94
16/3/2020	562,3500	-11,36%	584,1700	584,1700	559,2500	6.312.329	928.205,39
13/3/2020	634,4400	0,64%	658,9900	677,8500	632,5400	3.328.947	782.759,31
12/3/2020	630,4000	-8,86%	633,8600	663,5400	624,3200	4.879.624	925.913,27
11/3/2020	691,6800	-5,72%	734,5800	755,8000	668,0600	3.269.315	906.104,94
10/3/2020	733,6100	12,21%	661,5500	756,9400	661,5500	4.459.637	1.331.723,53
09/3/2020	653,7800	-16,90%	715,1800	751,5000	653,7800	7.679.528	1.838.900,93
06/3/2020	786,7100	-2,52%	791,4500	805,3200	765,8200	5.209.562	993.179,77
05/3/2020	807,0500	-6,09%	871,2000	878,5200	800,1200	6.243.157	2.548.773,50
04/3/2020	859,4100	2,69%	842,0900	867,9400	831,2700	4.137.308	1.942.925,38
03/3/2020	836,8900	4,94%	864,1500	872,1800	827,5300	7.097.213	1.469.920,97
28/2/2020	797,5300	-6,38%	844,0800	844,0800	793,9400	8.260.050	1.933.209,67
27/2/2020	851,8800	-9,82%	939,1000	946,6500	851,8800	6.904.556	1.909.635,34
26/2/2020	944,6200	-4,21%	978,3400	978,3400	940,4600	6.112.781	1.447.178,00
25/2/2020	986,1100	2,48%	970,9600	994,2000	962,5700	8.302.860	3.647.916,26
24/2/2020	962,2900	-8,03%	1028,9600	1028,9600	954,6100	11.696.940	4.510.402,51
21/2/2020	1046,3000	-1,67%	1061,9600	1066,7200	1041,1000	2.361.448	929.511,04
20/2/2020	1064,0200	-0,21%	1066,6800	1084,1300	1057,9400	2.640.782	3.558.626,78
19/2/2020	1066,2900	0,35%	1064,4900	1074,8900	1061,9200	2.756.001	663.013,28
18/2/2020	1062,5500	0,62%	1056,7200	1074,3600	1056,7200	7.111.360	3.865.782,82
17/2/2020	1056,0300	0,42%	1055,0900	1066,3800	1052,2400	1.664.702	320.077,06
14/2/2020	1051,5900	0,56%	1047,2400	1058,3700	1035,1700	2.721.080	2.770.584,80
13/2/2020	1045,6900	-1,33%	1060,6900	1069,3600	1035,0800	3.939.456	979.512,99
12/2/2020	1059,8300	-0,79%	1067,4400	1086,6600	1059,8300	6.887.517	1.435.116,85
11/2/2020	1068,2200	4,61%	1028,0300	1072,1600	1028,0300	8.904.996	1.428.054,86
10/2/2020	1021,1000	-0,97%	1029,1400	1036,9700	1018,1600	2.356.696	539.900,84
07/2/2020	1031,0800	-1,87%	1051,5100	1051,5100	1028,5700	1.466.042	361.891,94
06/2/2020	1050,7400	-1,14%	1068,7000	1068,7000	1049,8700	1.980.285	504.885,46
05/2/2020	1062,8700	0,51%	1057,1100	1066,5800	1048,0600	1.815.821	331.493,45
04/2/2020	1057,5000	2,24%	1042,8200	1062,1300	1040,8700	3.706.553	640.595,68
03/2/2020	1034,3000	0,53%	1009,5500	1034,3000	1005,6700	3.174.581	670.328,06
31/1/2020	1028,8600	-2,54%	1057,6300	1058,1100	1019,8900	2.880.684	,00
30/1/2020	1055,6900	-2,67%	1081,0000	1081,0000	1046,2400	5.548.294	1.258.381,79
29/1/2020	1084,6800	-0,59%	1094,5800	1099,7800	1084,6800	1.291.196	365.734,12
28/1/2020	1091,0900	-0,72%	1092,0700	1101,7000	1084,9900	1.865.181	531.606,30
27/1/2020	1099,0100	-2,21%	1118,3700	1119,1500	1088,4900	6.708.014	1.241.330,38
24/1/2020	1123,8100	3,13%	1090,4300	1123,8100	1088,2100	8.134.086	1.409.813,90
23/1/2020	1089,6500	-0,92%	1096,6700	1101,5100	1088,3900	1.600.440	554.866,04
22/1/2020	1099,7800	0,54%	1097,2900	1103,0400	1083,5700	3.168.257	1.659.340,05
21/1/2020	1093,8200	0,89%	1083,8100	1103,6600	1064,3200	1.653.060	1.586.065,92
20/1/2020	1084,2000	1,90%	1072,6400	1084,5000	1064,8400	1.963.822	803.620,17
17/1/2020	1063,9800	-0,65%	1072,8800	1075,2700	1063,9800	2.429.722	784.503,79
16/1/2020	1070,9400	1,35%	1058,6000	1074,2900	1057,0400	1.395.682	1.064.152,73
15/1/2020	1056,6500	0,11%	1053,7800	1063,3200	1048,3700	2.725.886	894.011,51
14/1/2020	1055,5200	-0,76%	1059,5400	1070,3900	1054,6500	4.362.718	1.147.622,47
13/1/2020	1063,6100	1,69%	1055,6900	1084,6200	1052,9700	9.694.884	2.045.857,09
10/1/2020	1045,9700	-0,21%	1050,8500	1057,3000	1040,5500	2.995.714	1.591.244,09
09/1/2020	1048,1200	1,55%	1039,4900	1061,5400	1039,4900	7.040.561	1.400.341,33
08/1/2020	1032,1300	-0,43%	1035,4100	1035,4100	1011,5400	4.574.722	866.440,86
07/1/2020	1036,5700	2,00%	1008,4000	1045,5900	1008,2000	5.819.285	1.290.877,03
03/1/2020	1016,2000	-1,36%	1018,9500	1021,0500	1005,1700	2.218.464	532.893,54
02/1/2020	1030,2100	3,34%	997,7500	1037,7300	991,6900	2.804.796	1.008.381,64
31/12/2019	996,8900	-0,24%	998,4300	999,2900	980,4900	701.564	210.810,60
30/12/2019	999,2900	1,12%	995,1500	1000,1600	986,2800	659.415	572.807,61
27/12/2019	988,2200	0,43%	983,0400	995,3600	982,8400	1.554.043	283.761,12
23/12/2019	984,0100	1,00%	974,9000	990,5000	967,0100	1.865.774	1.458.041,19
20/12/2019	974,3100	-2,73%	1002,8700	1007,4600	974,3100	1.502.362	699.234,36
19/12/2019	1001,6800	0,07%	1005,7300	1010,6300	997,2700	1.270.962	576.856,65
18/12/2019	1000,9800	0,25%	993,1500	1009,6200	992,5500	2.416.738	925.208,64
17/12/2019	998,4400	2,76%	969,4300	1003,3400	968,8500	3.434.234	1.767.762,14
16/12/2019	971,6000	-0,96%	978,4000	985,8600	964,3500	634.477	454.824,59
13/12/2019	981,0500	0,88%	978,6600	994,0000	978,6600	2.221.737	830.069,08
12/12/2019	972,4900	0,85%	969,3700	976,2300	959,3300	1.613.804	432.456,04
11/12/2019	964,2600	1,69%	961,4600	972,2700	951,8700	2.199.235	667.847,28
10/12/2019	948,2200	-0,64%	953,2100	956,9700	943,0500	1.799.469	338.845,81
09/12/2019	954,3100	-0,16%	950,5300	962,3800	941,4300	2.796.865	489.180,00
06/12/2019	955,8300	-1,10%	969,0900	971,4500	948,7700	1.781.921	1.779.883,19
05/12/2019	966,4500	-1,66%	973,0200	990,6700	964,8600	910.682	1.333.631,77
04/12/2019	982,7200	0,66%	977,2300	982,7200	972,1400	1.666.436	726.193,48
03/12/2019	976,2400	-0,85%	984,0000	985,7800	971,8300	2.131.610	680.046,57
02/12/2019	984,6000	-1,38%	995,7500	1008,1000	984,6000	1.060.316	397.755,73
29/11/2019	998,4000	0,89%	987,4700	1005,4100	986,6800	2.023.162	650.515,26
28/11/2019	989,6300	-0,78%	993,0400	993,1600	983,6100	1.404.231	402.316,33
27/11/2019	997,4500	-0,40%	1002,4300	1017,3400	992,0700	1.769.258	372.668,80
26/11/2019	1001,4400	1,63%	994,7000	1020,3300	994,4200	2.926.369	1.445.303,91
25/11/2019	985,3700	-0,68%	987,7200	990,9100	972,0900	5.870.528	721.676,78
22/11/2019	992,0700	0,78%	982,6500	995,2300	982,6500	820.621	226.165,96
21/11/2019	984,4200	-1,49%	997,5800	1000,0300	976,5800	1.305.097	1.113.946,20
20/11/2019	999,3400	-0,49%	1006,2500	1006,2500	992,8600	1.390.486	296.364,73
19/11/2019	1004,2700	0,51%	996,5400	1010,3000	992,8000	1.855.626	609.554,58
18/11/2019	999,1900	1,77%	989,5400	1007,8300	984,6300	3.123.428	820.372,24
15/11/2019	981,7700	-0,31%	987,3700	1003,1900	981,2800	3.183.064	882.794,11
14/11/2019	984,8000	3,01%	956,4700	989,4100	956,4700	4.461.836	1.251.053,79
13/11/2019	956,0700	0,53%	950,2800	961,1700	943,9000	2.090.540	735.334,83
12/11/2019	951,0700	0,07%	952,3600	956,1900	943,5400	2.708.568	582.929,73
11/11/2019	950,3800	-0,52%	965,0800	966,8700	944,6000	2.463.096	573.835,80
08/11/2019	955,3700	-2,75%	983,7600	995,7200	950,9600	13.345.244	1.869.682,83
07/11/2019	982,3800	0,41%	969,5400	996,0100	968,9500	1.549.092	1.876.757,92
06/11/2019	978,3600	-1,49%	990,5300	991,9200	975,8200	1.991.362	357.842,47
05/11/2019	993,1800	-1,61%	1011,8200	1011,8200	982,6800	3.358.169	525.139,48
04/11/2019	1009,4400	0,26%	1013,0000	1020,5800	1008,9900	2.722.465	366.574,30
01/11/2019	1006,8300	0,11%	1006,1600	1020,0900	1005,7600	1.995.977	1.612.670,56
31/10/2019	1005,7600	0,08%	999,6800	1013,2200	997,3000	1.227.562	1.138.013,64
30/10/2019	1004,9700	-0,27%	1013,2800	1018,5400	1004,1800	1.290.862	784.057,55
29/10/2019	1007,7400	0,46%	1015,5000	1017,8700	1001,4700	837.522	494.207,41
25/10/2019	1003,1500	-1,27%	1006,3700	1008,7500	1000,7700	615.941	361.547,27
24/10/2019	1016,0800	0,57%	1025,3600	1040,0000	1004,5800	1.949.256	795.384,53
23/10/2019	1010,3600	-0,41%	1016,1400	1021,3700	1010,3600	2.138.337	358.100,26
22/10/2019	1014,5600	1,35%	1005,2200	1023,0800	1003,2400	2.528.447	692.132,27
18/10/2019	1001,0200	0,00%	1006,3100	1006,3100	995,9000	598.582	176.788,78
17/10/2019	1001,0200	0,43%	1003,7900	1009,0800	994,5400	1.653.441	506.003,25
16/10/2019	996,7300	0,02%	1005,3700	1009,3200	993,3800	1.382.898	306.328,96
15/10/2019	996,5400	-0,04%	1002,4500	1013,2500	994,9600	2.448.806	603.727,75
14/10/2019	996,9100	0,28%	994,9300	1011,9100	994,3500	8.214.548	1.115.600,36
11/10/2019	994,1400	1,84%	982,8800	1000,8000	982,6800	5.799.874	1.067.926,72
10/10/2019	976,1700	-0,25%	977,8000	986,4300	966,1200	3.751.802	816.162,38
09/10/2019	978,5900	1,63%	964,6400	981,7900	961,2800	10.290.426	1.372.255,51
08/10/2019	962,8800	-1,89%	983,8300	983,8300	957,0200	7.232.853	1.393.667,32
07/10/2019	981,4500	-2,06%	1006,2200	1007,8000	981,4500	1.465.846	228.522,84
04/10/2019	1002,0800	0,49%	1003,3300	1005,5200	979,3800	2.199.261	831.187,05
03/10/2019	997,1500	1,01%	992,5000	1005,7300	986,5700	2.824.587	1.409.368,66
02/10/2019	987,2100	-5,87%	1044,8400	1044,8400	985,8100	10.976.757	1.663.346,45
01/10/2019	1048,7900	-2,15%	1075,7800	1075,7800	1044,5600	5.650.107	944.697,98
30/9/2019	1071,8600	-2,19%	1096,2300	1098,0900	1071,4600	1.119.802	331.848,00
27/9/2019	1095,8300	-0,32%	1102,0100	1109,5900	1093,3700	1.113.745	896.944,96
26/9/2019	1099,3600	1,56%	1083,6600	1106,8200	1083,6600	1.121.966	679.267,79
25/9/2019	1082,4800	-1,82%	1097,7500	1100,9500	1079,3400	2.848.150	589.991,59
24/9/2019	1102,5000	-0,40%	1103,4100	1114,9700	1090,2000	8.431.510	1.317.052,81
23/9/2019	1106,9700	-1,62%	1126,9300	1127,7200	1106,1200	1.801.357	742.230,67
20/9/2019	1125,1700	-0,10%	1129,9100	1129,9100	1114,4900	1.632.811	778.677,35
19/9/2019	1126,3500	1,17%	1126,5700	1128,7300	1107,6400	1.354.373	608.936,86
18/9/2019	1113,3300	1,21%	1103,2300	1123,0700	1103,2300	2.107.800	487.896,35
17/9/2019	1100,0700	-1,81%	1116,7700	1123,0700	1096,0500	1.608.080	364.774,61
16/9/2019	1120,3000	0,50%	1140,8700	1140,8700	1113,0600	9.891.255	1.976.052,72
13/9/2019	1114,7600	0,74%	1110,9300	1121,6400	1106,3000	1.650.847	394.856,17
12/9/2019	1106,5800	-0,58%	1112,6000	1118,4700	1106,5800	1.227.893	322.096,23
11/9/2019	1113,0000	1,02%	1094,7100	1117,5000	1091,7600	1.572.162	460.495,89
10/9/2019	1101,7700	-0,76%	1112,2400	1117,5300	1099,3300	1.700.239	360.778,32
09/9/2019	1110,2600	-2,49%	1152,7400	1153,9200	1110,2600	2.439.481	906.434,83
06/9/2019	1138,6200	0,32%	1136,2100	1156,9100	1135,4800	4.410.169	963.422,29
05/9/2019	1135,0300	3,69%	1100,6200	1135,0300	1096,7500	1.127.373	587.239,83
04/9/2019	1094,6800	-0,30%	1107,9800	1107,9800	1091,9400	1.173.801	338.223,29
03/9/2019	1097,9400	-0,82%	1104,3000	1110,5300	1097,2400	1.159.461	266.147,80
02/9/2019	1107,0600	0,32%	1099,0900	1111,2900	1082,9700	1.512.414	435.259,84
30/8/2019	1103,5000	-0,81%	1110,7200	1117,8100	1097,9400	1.924.680	591.324,41
29/8/2019	1112,4800	2,31%	1089,3600	1113,6700	1081,3200	1.690.979	516.762,50
28/8/2019	1087,3800	1,50%	1064,2500	1088,9600	1060,9400	1.893.444	521.849,29
27/8/2019	1071,3100	0,94%	1077,4600	1079,4400	1051,9000	1.000.639	370.692,91
26/8/2019	1061,3600	-1,77%	1067,2700	1069,7900	1045,3000	1.450.401	380.632,19
23/8/2019	1080,5000	-0,63%	1088,1400	1103,6600	1060,0200	3.582.595	854.270,83
22/8/2019	1087,3500	1,47%	1080,3800	1097,2700	1064,7100	2.039.094	438.746,39
21/8/2019	1071,5600	0,80%	1057,3800	1080,3800	1051,7200	686.733	228.117,97
20/8/2019	1063,0700	-0,77%	1077,6100	1079,5900	1058,2600	1.560.164	305.504,09
19/8/2019	1071,3400	6,67%	1010,2400	1074,4400	1010,2400	1.831.108	768.682,11
16/8/2019	1004,3100	-1,09%	1018,6100	1027,7100	1002,3300	1.338.944	378.227,44
14/8/2019	1015,3300	0,07%	1021,6200	1043,8700	1008,0500	1.853.869	718.576,22
13/8/2019	1014,5700	-2,35%	1036,9600	1045,7200	1002,3300	2.344.180	936.230,82
12/8/2019	1038,9400	-2,84%	1072,8600	1078,4000	1037,2900	1.768.983	469.600,45
09/8/2019	1069,3300	-1,54%	1093,7700	1094,9500	1068,9100	1.998.185	398.449,64
08/8/2019	1086,0700	0,16%	1089,6000	1099,4900	1072,4700	2.483.493	523.094,49
07/8/2019	1084,3000	-2,12%	1110,9300	1128,1200	1084,3000	2.947.908	687.940,58
06/8/2019	1107,7600	0,61%	1111,2600	1130,1300	1100,4300	2.888.404	735.264,61
05/8/2019	1101,0400	-4,63%	1164,4200	1164,4200	1101,0400	2.529.547	842.991,84
02/8/2019	1154,5000	-0,32%	1147,8300	1159,5300	1133,0400	2.382.046	1.283.629,66
01/8/2019	1158,2400	-0,61%	1161,4800	1169,4900	1148,0400	2.867.749	678.945,81
31/7/2019	1165,3700	3,69%	1138,3100	1168,4800	1136,3700	11.691.274	2.231.379,58
30/7/2019	1123,8900	-1,12%	1134,9301	1142,4700	1120,5900	1.709.653	453.296,79
29/7/2019	1136,6600	-0,34%	1141,6900	1151,5400	1135,4100	1.491.442	411.895,80
26/7/2019	1140,5200	-0,13%	1145,9400	1145,9400	1129,4200	1.687.108	549.519,48
25/7/2019	1142,0500	0,10%	1151,3300	1160,0300	1141,3000	3.341.818	1.458.416,47
24/7/2019	1140,9100	0,57%	1140,5600	1158,5100	1133,3700	2.585.269	1.037.013,72
23/7/2019	1134,4800	0,96%	1127,5400	1139,9900	1109,1300	3.857.546	744.574,74
22/7/2019	1123,6500	-0,90%	1135,7700	1142,4400	1123,6500	1.597.438	447.895,13
19/7/2019	1133,8200	0,73%	1130,7700	1137,3800	1117,6600	2.994.046	731.612,78
18/7/2019	1125,5600	-0,70%	1130,0200	1144,0000	1124,2100	4.130.356	983.621,07
17/7/2019	1133,5200	2,81%	1105,2400	1133,5200	1105,2400	4.270.271	885.024,20
16/7/2019	1102,5200	1,18%	1088,9300	1117,4500	1088,9300	2.671.653	736.927,29
15/7/2019	1089,7100	-1,31%	1120,2600	1120,2600	1078,1300	2.213.258	762.433,22
12/7/2019	1104,1899	-0,14%	1109,2500	1116,1899	1085,5200	2.296.049	597.971,82
11/7/2019	1105,7500	-1,21%	1112,9600	1146,0000	1096,2600	2.998.189	850.936,85
10/7/2019	1119,3400	3,80%	1079,9500	1123,9400	1079,9500	4.387.056	1.158.028,75
09/7/2019	1078,4000	-5,77%	1135,7900	1135,7900	1077,5000	7.025.312	1.413.741,40
08/7/2019	1144,4700	-2,63%	1190,1400	1191,6900	1134,2400	4.441.041	1.548.139,06
05/7/2019	1175,4400	-0,04%	1177,8100	1189,6000	1152,6700	5.289.588	2.421.555,52
04/7/2019	1175,8600	2,73%	1153,3000	1182,2100	1142,2900	7.432.573	1.914.238,73
03/7/2019	1144,6200	0,91%	1142,7700	1160,5100	1134,2700	3.791.485	2.057.306,76
02/7/2019	1134,2700	-0,17%	1148,5700	1150,1300	1126,7000	4.308.892	835.378,09
01/7/2019	1136,2100	3,38%	1110,0300	1145,8500	1102,1300	6.355.508	1.432.577,62
28/6/2019	1099,0200	1,25%	1090,8200	1101,2900	1082,1700	3.743.932	1.269.181,77
27/6/2019	1085,4000	0,07%	1087,7300	1091,0800	1081,0600	1.813.487	1.640.348,06
26/6/2019	1084,6200	0,49%	1078,2200	1084,6200	1074,1500	2.128.656	678.281,35
25/6/2019	1079,3800	-0,16%	1076,7200	1094,3200	1070,5900	3.033.136	1.053.721,89
24/6/2019	1081,0600	0,43%	1064,7800	1083,2700	1064,7800	2.787.992	1.156.113,90
21/6/2019	1076,4500	1,22%	1039,1700	1077,6500	1036,0500	2.808.639	1.914.375,05
20/6/2019	1063,4600	0,16%	1062,9600	1073,4300	1053,8000	6.758.171	1.058.806,46
19/6/2019	1061,7900	0,21%	1056,1300	1070,8500	1051,9100	4.970.519	756.734,01
18/6/2019	1059,6000	0,33%	1054,1900	1064,4500	1034,4700	2.985.822	1.183.623,09
14/6/2019	1056,1300	1,03%	1046,1400	1059,6000	1030,1900	5.237.083	837.088,33
13/6/2019	1045,3600	1,84%	1024,9200	1052,3900	1020,1900	3.744.796	1.849.207,32
12/6/2019	1026,4700	-1,52%	1041,5300	1052,7500	1026,4700	3.380.489	935.192,07
11/6/2019	1042,3000	0,17%	1052,7200	1055,3200	1029,7700	3.466.618	1.181.786,43
10/6/2019	1040,5400	4,00%	1016,7500	1046,5200	1013,0500	4.785.421	1.333.091,42
07/6/2019	1000,5000	-0,13%	1010,3100	1011,2900	991,3300	3.016.130	502.209,42
06/6/2019	1001,8100	-3,63%	1037,2200	1055,2900	1001,8100	6.939.420	887.087,28
05/6/2019	1039,5500	0,72%	1035,9900	1043,3800	1015,6100	3.556.879	636.804,65
04/6/2019	1032,1000	-3,35%	1068,2800	1071,3900	1020,6100	5.360.338	1.212.747,75
03/6/2019	1067,8900	3,70%	1032,1000	1067,8900	1019,7400	5.463.647	1.622.968,40
31/5/2019	1029,8000	3,28%	978,9900	1041,8300	978,9900	8.354.640	1.973.720,22
30/5/2019	997,0600	5,34%	951,5500	1006,4900	948,6300	9.330.006	2.465.238,78
29/5/2019	946,4900	0,31%	942,6000	956,4800	939,8700	3.025.270	894.248,39
28/5/2019	943,5700	-1,51%	974,2400	974,2400	943,5700	2.262.090	1.237.031,08
27/5/2019	958,0100	10,88%	933,5000	961,4800	901,8400	4.400.574	1.419.949,39
24/5/2019	863,9900	0,10%	869,2400	872,4000	858,0600	518.098	139.024,62
23/5/2019	863,1600	-0,47%	864,5400	870,7000	855,6700	919.951	157.706,47
22/5/2019	867,2600	1,08%	852,8000	870,7500	852,8000	1.528.640	231.143,24
21/5/2019	858,0000	0,56%	855,8600	866,9800	852,3900	561.094	251.442,58
20/5/2019	853,2600	-1,34%	863,2100	870,4500	853,0700	1.705.439	463.038,30
17/5/2019	864,8200	-0,52%	871,1100	874,3000	857,1900	556.772	227.421,09
16/5/2019	869,3700	-1,31%	882,8800	887,1300	865,4200	349.358	169.616,77
15/5/2019	880,9400	0,22%	900,0400	900,0400	866,8400	1.523.227	504.955,49
14/5/2019	879,0200	0,93%	876,1400	889,3600	867,0800	1.253.692	405.946,41
13/5/2019	870,9300	-4,80%	915,8300	918,0400	870,9300	520.653	404.692,80
10/5/2019	914,8600	1,04%	914,1500	931,9300	903,5800	681.930	291.222,82
09/5/2019	905,4800	-1,26%	911,8300	917,9100	904,1100	1.641.303	311.700,75
08/5/2019	917,0400	-0,40%	917,2500	933,5900	913,7800	2.029.851	292.170,59
07/5/2019	920,7200	0,09%	917,2800	940,7700	917,2800	1.937.271	327.447,58
06/5/2019	919,8800	-3,37%	946,3300	946,3300	918,5400	1.186.530	275.954,39
03/5/2019	951,9500	0,92%	947,5500	961,0400	941,0400	1.098.336	212.584,40
02/5/2019	943,2700	-1,30%	959,1700	964,0800	943,0100	1.411.110	172.243,68
30/4/2019	955,7000	0,78%	948,1200	967,2400	945,2000	1.582.219	,00
25/4/2019	948,3100	1,97%	942,1000	953,9100	931,4300	4.824.793	,00
24/4/2019	929,9500	-0,66%	936,5100	938,6500	913,1800	1.424.505	,00
23/4/2019	936,1200	-2,24%	960,1300	966,3000	936,1200	1.937.061	,00
18/4/2019	957,6000	-0,30%	959,8900	963,5600	953,9100	610.154	,00
17/4/2019	960,4700	-0,13%	964,2300	981,0600	960,4700	1.628.134	,00
16/4/2019	961,7000	-1,30%	973,6000	980,3400	956,1900	1.284.720	,00
15/4/2019	974,3700	0,27%	978,5800	989,4600	969,0800	2.154.068	,00
12/4/2019	971,7100	-1,01%	982,6500	993,0600	966,2600	5.233.788	,00
11/4/2019	981,6700	2,18%	957,9000	985,9100	957,9000	2.526.673	,00
10/4/2019	960,7700	-1,57%	973,1500	978,9400	958,1800	1.054.445	,00
09/4/2019	976,0500	0,54%	972,7900	984,5500	958,0200	1.096.545	,00
08/4/2019	970,8400	1,36%	958,2500	975,1100	943,6600	968.018	,00
05/4/2019	957,8600	1,14%	947,2200	966,0500	942,1300	1.955.127	,00
04/4/2019	947,0200	0,03%	945,0200	953,7100	936,7000	2.697.075	,00
03/4/2019	946,7700	0,89%	940,7900	960,7400	940,7900	2.286.377	,00
02/4/2019	938,4500	-0,32%	933,6600	964,6800	933,0300	2.574.055	,00
01/4/2019	941,4700	4,45%	903,6600	941,4700	903,6600	2.685.629	,00
29/3/2019	901,3300	1,24%	890,5300	908,2700	879,4300	918.185	,00
28/3/2019	890,3300	0,58%	882,6100	894,1900	875,8700	412.688	,00
27/3/2019	885,2200	-0,77%	895,5700	909,6800	885,2200	1.683.450	,00
26/3/2019	892,1000	-0,71%	895,0000	898,1000	878,0200	1.578.117	,00
22/3/2019	898,5000	-1,66%	911,0900	915,7300	895,8100	965.525	,00
21/3/2019	913,6900	-0,60%	911,3700	926,3500	911,3700	1.118.946	,00
20/3/2019	919,1800	0,02%	913,7800	925,1800	908,5700	797.443	,00
19/3/2019	918,9900	-0,64%	938,7200	941,2200	918,9900	1.300.918	,00
18/3/2019	924,9100	-0,20%	934,5500	943,3400	923,8500	1.154.859	,00
15/3/2019	926,7400	-0,66%	937,3800	946,9100	925,0000	7.877.199	,00
14/3/2019	932,9000	4,20%	896,2300	937,9200	892,0900	4.687.301	,00
13/3/2019	895,2600	1,39%	881,2700	895,9300	878,7800	1.900.593	,00
12/3/2019	883,0000	-0,09%	884,5400	891,9900	870,6600	727.141	,00
08/3/2019	883,7600	-0,09%	877,6300	884,1500	852,3500	1.466.565	,00
07/3/2019	884,5700	-1,24%	892,3200	898,4100	876,3000	2.696.135	,00
06/3/2019	895,6900	0,57%	889,7200	895,6900	879,9700	1.810.068	,00
05/3/2019	890,5900	-1,29%	906,0900	906,0900	877,7700	1.783.853	,00
04/3/2019	902,2000	0,67%	902,4200	906,7600	889,7700	3.854.112	,00
01/3/2019	896,2100	0,94%	891,3800	898,0600	869,5500	2.285.987	,00
28/2/2019	887,8800	4,38%	850,0300	888,4900	850,0300	2.812.458	,00
27/2/2019	850,6100	-0,59%	860,8800	860,8800	846,8600	1.818.583	,00
26/2/2019	855,6700	-0,06%	857,1700	861,4700	851,6400	2.037.209	,00
25/2/2019	856,1900	2,63%	830,7900	856,1900	828,7700	2.509.324	,00
22/2/2019	834,2600	-0,02%	835,2600	837,4800	827,5100	615.895	,00
21/2/2019	834,3900	0,85%	828,1300	838,7300	824,6500	1.055.701	,00
20/2/2019	827,3500	0,57%	822,9800	827,9300	817,9700	583.309	,00
19/2/2019	822,6900	-2,47%	841,8200	849,2100	821,7400	1.740.160	,00
18/2/2019	843,5500	2,78%	819,5800	845,6800	819,5800	1.300.389	,00
15/2/2019	820,7500	0,00%	821,4500	831,3900	817,8600	338.881	,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.%