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
14/2/2019	820,0900	-0,43%	822,8900	829,2900	816,3000	821.580	187.171,25
13/2/2019	823,6700	-0,40%	825,2200	834,9900	815,9500	1.014.907	195.026,51
12/2/2019	826,9700	1,35%	822,8700	834,5000	817,4000	1.601.172	,00
11/2/2019	815,9300	0,05%	806,6500	823,5600	806,6500	431.521	215.020,23
08/2/2019	815,5400	1,26%	811,4700	824,0300	802,8700	732.548	148.243,84
07/2/2019	805,4000	-2,06%	814,5700	825,2100	800,1500	1.103.225	173.438,51
06/2/2019	822,3800	4,33%	793,4600	822,3800	793,4600	1.878.555	502.116,87
05/2/2019	788,2500	0,23%	793,4000	797,1500	782,9700	1.772.443	602.979,18
04/2/2019	786,4500	1,80%	775,0400	786,7500	774,0600	808.787	304.526,23
01/2/2019	772,5400	0,38%	767,9000	773,9900	764,8000	125.212	127.304,87
31/1/2019	769,6400	-0,70%	780,2600	785,2900	768,1800	196.370	175.709,42
30/1/2019	775,0500	-0,30%	780,8300	782,9700	775,0500	228.265	200.575,66
29/1/2019	777,3600	0,97%	777,7300	783,5200	766,5400	304.052	139.290,63
28/1/2019	769,9200	0,57%	775,9900	786,9900	767,3200	457.092	763.920,54
25/1/2019	765,5800	0,53%	763,6800	781,9000	762,9000	388.951	451.588,62
24/1/2019	761,5400	-0,63%	768,1300	770,0300	759,6100	283.579	158.883,09
23/1/2019	766,3700	0,25%	766,7600	777,0000	761,8600	464.333	173.316,43
22/1/2019	764,4300	1,64%	750,3400	774,6600	748,9700	659.349	935.595,38
21/1/2019	752,0700	0,75%	747,0700	760,1800	744,9200	662.429	251.170,23
18/1/2019	746,4900	-1,17%	765,7500	768,7700	744,9300	792.888	279.428,13
17/1/2019	755,3300	-1,54%	769,6400	771,0600	755,3300	745.992	96.133,68
16/1/2019	767,1100	1,35%	756,0100	768,5700	756,0100	356.460	102.616,55
15/1/2019	756,8700	-1,06%	768,4400	770,9700	748,6700	901.910	145.397,54
14/1/2019	764,9700	-0,96%	752,0700	765,3600	752,0700	763.960	115.777,63
11/1/2019	772,4200	-0,88%	778,5100	784,8100	763,9400	619.040	134.173,24
10/1/2019	779,2900	-0,39%	784,0400	787,4300	772,7600	1.019.966	320.112,45
09/1/2019	782,3100	1,00%	772,6400	786,3000	772,6400	1.531.960	350.348,90
08/1/2019	774,5900	1,07%	764,6200	784,0600	764,6200	926.739	330.670,74
07/1/2019	766,3700	0,37%	764,4300	774,8700	764,4300	184.782	101.296,95
04/1/2019	763,5600	0,57%	757,4700	768,7700	757,4700	122.788	77.199,38
03/1/2019	759,2200	-0,48%	761,1200	762,6900	755,5400	158.725	217.443,64
02/1/2019	762,8700	-2,23%	778,3100	778,3100	761,8100	138.994	61.504,87
31/12/2018	780,2600	2,19%	771,3700	780,2600	761,6200	363.068	,00
28/12/2018	763,5600	0,75%	758,6400	774,9500	755,3600	268.440	,00
27/12/2018	757,8600	-3,64%	798,6200	809,0300	757,8600	581.757	,00
21/12/2018	786,4700	-0,72%	790,4500	808,6600	781,5700	3.035.645	,00
20/12/2018	792,2000	2,27%	775,4100	792,2000	762,8600	22.359.002	,00
19/12/2018	774,6300	-0,08%	779,1800	779,1800	760,9400	12.580.114	,00
18/12/2018	775,2200	-2,60%	792,4100	797,6300	770,0100	1.032.609	,00
17/12/2018	795,8800	-2,62%	812,1000	812,1000	795,8800	334.503	,00
14/12/2018	817,3000	-1,90%	831,4100	834,5300	810,5600	478.705	,00
13/12/2018	833,1600	-0,47%	831,0100	840,1100	827,2500	483.462	,00
12/12/2018	837,0800	0,27%	837,7700	840,8500	826,8600	419.414	,00
11/12/2018	834,8500	1,43%	821,9100	835,2400	821,9100	201.291	,00
10/12/2018	823,0800	-3,51%	850,6500	850,6500	822,8800	324.349	,00
07/12/2018	852,9900	0,27%	851,5500	861,8900	838,4300	447.210	,00
06/12/2018	850,6800	-0,04%	850,0800	856,0800	827,3100	1.457.480	,00
05/12/2018	851,0600	-0,86%	856,8800	861,6900	835,2400	1.436.176	,00
04/12/2018	858,4300	1,26%	840,7800	869,4800	840,7800	2.633.705	,00
03/12/2018	847,7200	5,42%	802,8200	847,7200	797,6100	2.429.767	,00
30/11/2018	804,1400	2,43%	782,4400	804,1400	766,5100	935.562	,00
29/11/2018	785,0500	6,12%	750,2000	785,0500	740,4600	1.069.332	,00
28/11/2018	739,7900	-1,35%	748,1700	750,5900	737,7500	541.638	,00
27/11/2018	749,9200	-1,22%	758,3400	762,3100	747,6100	1.435.813	,00
26/11/2018	759,2100	-0,23%	767,8900	786,8400	757,8600	638.418	,00
23/11/2018	760,9400	-0,01%	768,8300	769,9000	759,5700	217.341	,00
22/11/2018	761,0200	-1,09%	771,1800	773,1200	761,0200	598.656	,00
21/11/2018	769,4400	-0,73%	775,5000	782,4600	768,6500	157.283	,00
20/11/2018	775,1100	-1,70%	792,8600	792,8600	772,6700	1.026.011	,00
19/11/2018	788,5200	-2,97%	814,9800	820,6000	786,9600	1.408.832	,00
16/11/2018	812,6500	-0,53%	822,6600	822,6600	793,0700	666.448	,00
15/11/2018	817,0200	-0,71%	822,1200	841,2100	817,0200	949.017	,00
14/11/2018	822,9000	-2,05%	836,4100	839,9100	818,6700	394.382	,00
13/11/2018	840,1100	1,82%	823,4100	843,4100	819,9400	1.061.745	,00
12/11/2018	825,1200	0,14%	826,6700	837,2500	815,1200	2.461.343	,00
09/11/2018	823,9500	1,37%	812,6300	843,1600	807,4300	3.202.064	,00
08/11/2018	812,8300	-0,79%	822,9900	840,4500	810,0300	830.529	,00
07/11/2018	819,2900	3,03%	798,7200	841,5100	795,0200	1.185.952	,00
06/11/2018	795,2200	3,74%	781,3000	797,4300	772,0600	633.986	,00
05/11/2018	766,5500	-1,77%	779,4000	796,7600	766,5500	1.302.577	,00
02/11/2018	780,3800	-1,56%	793,7200	797,6700	778,6300	1.608.560	,00
01/11/2018	792,7500	-2,75%	814,3000	814,3000	792,7500	688.765	,00
31/10/2018	815,1600	0,29%	826,7100	830,4100	813,6100	533.262	,00
30/10/2018	812,8300	-1,56%	835,3800	835,3800	812,8300	1.544.049	,00
29/10/2018	825,7100	2,27%	808,9400	827,4600	808,9400	1.233.976	,00
26/10/2018	807,3800	0,80%	798,6200	812,4100	792,7400	588.452	,00
25/10/2018	800,9500	-1,60%	811,6300	826,2500	796,9800	785.334	,00
24/10/2018	813,9700	0,79%	805,8300	824,6800	801,1900	953.069	,00
23/10/2018	807,5600	-2,52%	826,7000	826,7000	807,5600	1.023.153	,00
22/10/2018	828,4300	-2,50%	848,1100	858,1800	828,4300	695.854	,00
19/10/2018	849,6600	-2,00%	865,0900	867,0300	849,6600	1.011.777	,00
18/10/2018	867,0300	1,45%	856,2000	871,8400	856,0800	1.569.117	,00
17/10/2018	854,6500	-1,27%	869,4900	881,4400	851,9500	699.662	,00
16/10/2018	865,6000	-1,88%	880,4600	888,1200	865,6000	709.899	,00
15/10/2018	882,2100	1,32%	860,3000	883,7800	860,3000	586.554	,00
12/10/2018	870,7200	2,25%	869,3500	881,5800	859,7300	1.423.452	,00
11/10/2018	851,5800	-0,16%	843,8400	870,9500	831,0700	1.714.727	,00
10/10/2018	852,9400	0,56%	852,0700	869,8300	850,1300	3.479.442	,00
09/10/2018	848,1800	-2,38%	870,5600	881,2300	846,3400	1.979.109	,00
08/10/2018	868,8300	-2,01%	891,8400	891,8400	865,7100	2.621.500	,00
05/10/2018	886,6300	-1,72%	905,0500	917,5900	874,6600	3.880.294	,00
04/10/2018	902,1300	-0,73%	912,8000	929,2500	887,2000	2.835.610	,00
03/10/2018	908,7200	-1,04%	923,7000	926,5100	888,2800	2.626.309	,00
02/10/2018	918,2800	0,30%	911,8800	921,9600	911,8800	1.092.467	,00
01/10/2018	915,5700	-0,47%	914,6300	940,0800	902,3500	4.391.916	,00
28/9/2018	919,8800	-1,49%	926,8700	941,4600	914,4700	2.318.105	,00
27/9/2018	933,8100	-0,20%	939,1500	941,2300	930,4700	1.054.997	,00
26/9/2018	935,7000	1,36%	916,2000	938,7900	912,8900	587.040	,00
25/9/2018	923,1400	0,24%	927,9000	937,8400	921,8300	975.375	,00
24/9/2018	920,9600	-0,56%	932,2400	935,3500	918,1600	2.726.865	,00
21/9/2018	926,1700	2,77%	901,9700	927,2300	901,5900	4.340.507	,00
20/9/2018	901,2000	-3,21%	930,7300	938,1800	901,2000	2.080.624	,00
19/9/2018	931,1200	2,44%	909,5300	942,0400	906,9300	2.645.443	,00
18/9/2018	908,9500	0,64%	911,0000	917,3000	891,8800	1.256.211	,00
17/9/2018	903,1900	-1,72%	907,0500	921,6400	901,8300	879.209	,00
14/9/2018	919,0200	1,47%	914,4100	922,9200	906,3000	1.210.307	,00
13/9/2018	905,7300	-1,86%	918,5100	940,8000	905,7300	1.480.694	,00
12/9/2018	922,8500	-0,68%	932,2800	949,4400	920,8700	400.649	,00
11/9/2018	929,1600	-1,74%	945,8000	958,8200	927,6100	300.485	,00
10/9/2018	945,6100	4,26%	928,6700	964,6800	923,7900	609.980	,00
07/9/2018	906,9800	-0,57%	913,9000	935,1600	906,9800	739.828	,00
06/9/2018	912,1700	-1,06%	917,4000	941,4600	912,1700	474.312	,00
05/9/2018	921,9500	-0,57%	924,5400	948,3000	916,6400	643.005	,00
04/9/2018	927,2600	-4,48%	974,2300	974,2300	924,8600	1.106.734	,00
03/9/2018	970,7300	-0,21%	971,1800	987,1600	959,2400	3.021.618	,00
31/8/2018	972,7300	0,02%	969,8600	975,8500	951,4300	686.759	,00
30/8/2018	972,5800	-2,38%	994,3700	999,8100	968,8100	675.514	,00
29/8/2018	996,3100	1,85%	973,0000	996,3100	960,2400	1.800.141	,00
28/8/2018	978,2100	0,05%	980,3000	983,7700	969,2900	495.662	,00
27/8/2018	977,7700	0,72%	972,6900	986,6800	965,9700	1.175.998	,00
24/8/2018	970,7400	-0,96%	979,7300	984,4000	969,5300	1.109.463	,00
23/8/2018	980,1200	4,64%	943,2600	980,1200	933,6500	1.856.218	,00
22/8/2018	936,6900	2,28%	918,5700	941,7000	902,7100	1.075.929	,00
21/8/2018	915,8500	-0,83%	925,4500	930,6600	888,1700	749.959	,00
20/8/2018	923,5100	-0,09%	926,8400	937,6500	916,7700	808.284	,00
17/8/2018	924,3300	-0,19%	922,7700	945,6500	922,7700	1.379.891	,00
16/8/2018	926,0800	-2,54%	957,1100	960,2200	926,0800	1.320.232	,00
14/8/2018	950,1800	-0,97%	962,9300	968,1700	948,2200	654.002	,00
13/8/2018	959,4600	-1,68%	975,5200	985,9300	959,4600	549.495	,00
10/8/2018	975,9000	-1,63%	986,6800	990,9600	974,1500	150.213	,00
09/8/2018	992,0900	1,90%	972,4000	994,5000	972,4000	1.411.898	,00
08/8/2018	973,5700	-1,75%	995,1600	995,1600	972,4000	420.732	,00
07/8/2018	990,9200	0,02%	988,4300	1001,5600	987,2600	1.197.467	,00
06/8/2018	990,7600	0,39%	993,8400	993,8400	980,3300	166.485	,00
03/8/2018	986,8900	0,52%	984,8400	994,9900	983,5100	229.318	,00
02/8/2018	981,8200	-1,32%	1000,9200	1000,9200	981,8200	340.041	,00
01/8/2018	994,9900	0,99%	988,2200	1001,9400	982,9300	385.582	,00
31/7/2018	985,2000	1,94%	964,4900	988,6800	964,4900	859.674	,00
30/7/2018	966,4800	-0,01%	963,9400	968,0800	958,6500	2.862.356	,00
27/7/2018	966,5900	-2,06%	989,9900	989,9900	961,4000	4.792.233	,00
26/7/2018	986,9700	1,04%	979,7900	986,9700	975,4700	2.417.565	,00
25/7/2018	976,7700	0,89%	969,1100	977,1500	958,1000	1.587.401	,00
24/7/2018	968,1600	0,57%	963,8400	968,1600	951,7000	1.020.738	,00
23/7/2018	962,7200	-0,48%	969,2200	970,7300	958,8700	685.680	,00
20/7/2018	967,3300	-0,09%	965,9400	975,1500	957,3900	1.265.305	,00
19/7/2018	968,2000	-0,71%	973,9500	976,3000	968,2000	516.393	,00
18/7/2018	975,0800	-0,14%	975,6500	980,2600	971,0100	3.266.208	,00
17/7/2018	976,4100	-1,00%	987,4200	987,4200	976,4100	715.465	,00
16/7/2018	986,2900	1,19%	989,9600	994,8700	982,8200	453.458	,00
13/7/2018	974,7300	0,82%	969,8200	982,2600	966,6200	1.015.113	,00
12/7/2018	966,8000	-0,73%	975,0800	978,6600	966,8000	592.379	,00
11/7/2018	973,9500	-1,85%	984,6900	992,3000	973,9500	489.421	,00
10/7/2018	992,3000	1,38%	981,0200	993,5300	977,0600	1.411.914	,00
09/7/2018	978,7500	-1,41%	996,1700	1006,5200	978,7500	531.166	,00
06/7/2018	992,7900	0,92%	989,4000	999,9800	987,3300	2.737.727	,00
05/7/2018	983,7400	-0,11%	981,0900	992,7700	981,0900	692.254	,00
04/7/2018	984,8700	0,95%	974,4700	986,4700	973,3700	2.593.047	,00
03/7/2018	975,6100	0,81%	972,0100	982,3800	963,7500	880.791	,00
02/7/2018	967,7800	-1,39%	972,9900	993,5100	967,7800	4.210.991	,00
29/6/2018	981,4500	1,21%	967,7200	981,4500	966,5900	1.523.348	,00
28/6/2018	969,6800	-3,95%	1012,4500	1012,4500	968,1700	8.616.790	,00
27/6/2018	1009,5300	0,28%	1013,4900	1015,7600	994,6800	578.573	,00
26/6/2018	1006,7200	0,66%	1003,9300	1012,7600	1002,0400	1.259.619	,00
25/6/2018	1000,1500	-1,43%	1018,4000	1019,9100	999,0100	805.205	,00
22/6/2018	1014,6200	-1,00%	1030,4900	1064,3500	1014,6200	2.418.526	,00
21/6/2018	1024,8200	1,99%	1005,6200	1038,1800	1004,4800	937.325	,00
20/6/2018	1004,8600	-0,60%	1014,1000	1016,1700	1004,8600	1.430.394	,00
19/6/2018	1010,8900	0,17%	1007,3100	1014,4700	1007,3100	1.097.923	,00
18/6/2018	1009,2000	-0,01%	1008,1600	1017,1200	995,4600	1.180.883	,00
15/6/2018	1009,2900	-1,47%	1025,3200	1041,9400	1006,6700	2.409.818	,00
14/6/2018	1024,3300	0,46%	1018,7000	1030,6600	1011,5800	2.291.691	,00
13/6/2018	1019,6900	0,98%	1011,8000	1032,4800	1000,6100	1.571.169	,00
12/6/2018	1009,8100	0,57%	1009,0800	1025,2700	1005,1100	849.412	,00
11/6/2018	1004,1100	-1,46%	1018,0100	1028,8700	1004,1100	545.115	,00
08/6/2018	1019,0100	-2,22%	1039,1500	1039,1500	1019,0100	737.332	,00
07/6/2018	1042,1300	1,17%	1035,0400	1053,8500	1032,4100	894.350	,00
06/6/2018	1030,0700	-0,37%	1036,5700	1051,1100	1022,9800	760.056	,00
05/6/2018	1033,9200	-1,20%	1045,5100	1046,8800	1026,9000	1.614.881	,00
04/6/2018	1046,5000	-1,10%	1046,4300	1065,8200	1046,4300	972.064	,00
01/6/2018	1058,1100	0,32%	1059,7200	1063,6900	1042,3600	2.105.678	,00
31/5/2018	1054,7600	2,02%	1025,5800	1054,7600	1022,9600	1.109.651	,00
30/5/2018	1033,8600	3,21%	1005,2500	1033,8600	993,9200	1.836.097	,00
29/5/2018	1001,7500	-0,62%	1002,0600	1002,7400	973,7100	2.916.418	,00
25/5/2018	1008,0200	-1,86%	1030,4700	1043,1200	999,5800	5.397.731	,00
24/5/2018	1027,1600	-3,16%	1078,1600	1079,4800	1027,1600	5.671.708	,00
23/5/2018	1060,6600	-1,65%	1081,9800	1089,6000	1060,6600	2.886.273	,00
22/5/2018	1078,4800	2,13%	1059,2900	1083,3100	1056,2600	4.521.098	,00
21/5/2018	1055,9800	2,14%	1046,1400	1071,8900	1046,1400	3.202.089	,00
18/5/2018	1033,9000	-2,37%	1059,5200	1074,5100	1033,9000	1.680.963	,00
17/5/2018	1058,9600	0,54%	1049,2700	1072,7400	1048,1300	1.255.440	,00
16/5/2018	1053,2400	-3,09%	1091,7700	1096,1700	1047,9900	1.846.899	,00
15/5/2018	1086,8600	-3,26%	1122,4600	1122,4600	1086,8600	945.063	,00
14/5/2018	1123,4500	-1,12%	1137,9200	1141,5600	1108,3700	898.458	,00
11/5/2018	1136,1700	2,49%	1110,8700	1137,2600	1105,9100	1.473.788	,00
10/5/2018	1108,5600	-1,64%	1125,3000	1132,0100	1102,4100	1.287.750	,00
09/5/2018	1127,0500	-0,22%	1132,1500	1142,5500	1122,9800	1.967.607	,00
08/5/2018	1129,5000	1,11%	1119,7600	1129,5000	1033,7600	6.225.956	,00
07/5/2018	1117,1200	-2,27%	1121,7000	1142,3600	1111,6800	2.614.800	,00
04/5/2018	1143,1200	-0,37%	1151,6800	1160,4200	1118,2000	4.348.298	,00
03/5/2018	1147,3700	-2,66%	1176,4500	1176,4500	1147,3700	3.068.575	,00
02/5/2018	1178,7700	-0,23%	1175,9800	1191,5300	1174,9400	2.348.722	,00
30/4/2018	1181,4600	1,38%	1171,6700	1189,2600	1171,6700	2.298.119	,00
27/4/2018	1165,3800	0,91%	1156,2100	1172,7100	1156,2100	1.149.485	,00
26/4/2018	1154,8900	0,37%	1151,2900	1177,0200	1151,2900	1.259.354	,00
25/4/2018	1150,6300	-1,47%	1146,8500	1166,6600	1138,7600	3.714.578	,00
24/4/2018	1167,8400	0,46%	1164,1100	1171,9600	1144,5800	1.340.490	,00
23/4/2018	1162,4500	-1,90%	1187,2300	1198,8100	1159,9500	1.376.610	,00
20/4/2018	1184,9100	1,61%	1162,0700	1186,2400	1159,0900	1.748.672	,00
19/4/2018	1166,0900	-0,44%	1168,2700	1183,1600	1163,7300	3.931.378	,00
18/4/2018	1171,2500	-0,54%	1180,0400	1183,7800	1162,5000	2.620.364	,00
17/4/2018	1177,6300	1,23%	1165,0100	1184,4400	1153,5200	4.807.780	,00
16/4/2018	1163,3500	4,83%	1116,7800	1165,4300	1115,3600	4.229.867	,00
13/4/2018	1109,7800	1,99%	1091,5800	1116,4500	1079,5700	2.390.297	,00
12/4/2018	1088,0800	1,45%	1073,0900	1093,6800	1066,7500	1.825.899	,00
11/4/2018	1072,5700	-1,73%	1102,0000	1104,5300	1058,6700	3.753.237	,00
10/4/2018	1091,5000	0,74%	1088,1700	1115,5200	1086,8400	2.235.342	,00
05/4/2018	1083,5300	3,19%	1056,2800	1093,6100	1056,2800	2.277.439	,00
04/4/2018	1049,9900	-2,81%	1082,6800	1093,0800	1049,9900	4.135.671	,00
03/4/2018	1080,3600	-2,79%	1109,6300	1109,6300	1078,8700	3.545.842	,00
29/3/2018	1111,3800	-0,48%	1119,0400	1142,5900	1111,3800	8.846.117	,00
28/3/2018	1116,7200	-0,89%	1122,0700	1122,7300	1100,4100	1.892.155	,00
27/3/2018	1126,7000	3,16%	1114,2200	1126,7000	1112,3300	3.500.492	,00
26/3/2018	1092,1800	0,67%	1090,1500	1094,5000	1083,5800	4.540.443	,00
23/3/2018	1084,9000	0,91%	1077,8100	1095,0900	1071,1000	1.889.838	,00
22/3/2018	1075,0700	-1,19%	1086,0400	1104,7100	1066,9100	3.826.411	,00
21/3/2018	1088,0200	-2,00%	1119,8200	1125,0000	1088,0200	6.317.050	,00
20/3/2018	1110,2000	2,71%	1078,3800	1111,3300	1072,5400	12.681.304	,00
19/3/2018	1080,8900	0,64%	1073,0900	1081,8600	1067,7000	3.856.233	,00
16/3/2018	1073,9700	-1,12%	1087,8000	1096,5400	1073,9700	644.399	,00
15/3/2018	1086,1400	-0,38%	1096,5400	1096,5400	1079,2400	2.342.835	,00
14/3/2018	1090,3000	-1,06%	1101,6300	1101,6300	1080,6100	3.399.380	,00
13/3/2018	1101,9600	-0,25%	1111,7200	1114,0400	1098,1300	1.737.280	,00
12/3/2018	1104,7200	1,90%	1088,9300	1120,4700	1087,1800	4.074.177	,00
09/3/2018	1084,0900	-0,14%	1087,2800	1096,8100	1078,2000	1.585.081	,00
08/3/2018	1085,6200	2,22%	1062,7100	1085,6200	1062,7100	1.544.691	,00
07/3/2018	1062,0500	-2,44%	1088,9600	1094,4700	1062,0500	1.162.127	,00
06/3/2018	1088,6300	1,81%	1082,4100	1096,9000	1082,4100	1.269.455	,00
05/3/2018	1069,2900	-2,51%	1096,1200	1104,3500	1063,1600	3.803.207	,00
02/3/2018	1096,7800	-2,89%	1124,1600	1126,8100	1096,7800	1.634.916	,00
01/3/2018	1129,4500	-0,11%	1129,0800	1134,3700	1113,4300	1.874.716	,00
28/2/2018	1130,7300	-0,18%	1120,6100	1135,9800	1115,4600	1.859.314	,00
27/2/2018	1132,7700	0,77%	1125,4800	1137,9700	1105,2000	2.935.349	,00
26/2/2018	1124,1600	-2,82%	1158,1600	1161,4600	1123,8300	2.738.084	,00
23/2/2018	1156,8300	-0,51%	1164,4400	1174,9400	1148,6500	1.944.758	,00
22/2/2018	1162,7900	2,01%	1153,0000	1165,9600	1135,8400	1.809.649	,00
21/2/2018	1139,8600	-1,30%	1161,8400	1162,1800	1135,1300	3.974.812	,00
20/2/2018	1154,8500	-2,33%	1185,8600	1185,8600	1152,3400	2.184.101	,00
16/2/2018	1182,3600	-0,57%	1193,3800	1193,3800	1173,2900	2.241.129	,00
15/2/2018	1189,0800	1,30%	1181,4200	1195,0300	1181,4200	3.383.439	,00
14/2/2018	1173,8100	-2,10%	1199,6700	1202,3200	1162,5100	5.027.431	,00
13/2/2018	1199,0100	-0,16%	1201,2300	1204,4000	1171,7200	2.932.258	,00
12/2/2018	1200,9000	-0,53%	1223,7300	1236,6400	1197,6300	3.694.212	,00
09/2/2018	1207,2800	-2,54%	1221,2300	1232,8100	1194,3700	3.776.577	,00
08/2/2018	1238,7200	0,14%	1234,9400	1248,8400	1225,8600	3.357.768	,00
07/2/2018	1236,9300	0,93%	1229,2200	1241,8400	1221,4700	3.341.432	,00
06/2/2018	1225,5800	-0,81%	1207,5600	1225,5800	1168,4600	8.267.702	,00
05/2/2018	1235,5600	-2,74%	1247,6100	1247,6100	1215,3200	5.410.978	,00
02/2/2018	1270,3600	-0,27%	1268,5600	1285,2000	1252,5300	2.097.224	,00
01/2/2018	1273,8100	-0,51%	1281,0000	1299,9100	1263,0800	4.988.914	,00
31/1/2018	1280,3300	2,30%	1250,5500	1282,3200	1227,3300	5.134.476	,00
30/1/2018	1251,5400	-3,64%	1301,8400	1301,8400	1238,8700	6.187.950	,00
29/1/2018	1298,8700	1,00%	1281,9400	1307,6100	1277,1600	5.804.135	,00
26/1/2018	1286,0100	0,05%	1288,8900	1309,2700	1280,5700	5.795.432	,00
25/1/2018	1285,3900	1,68%	1265,4900	1308,9400	1255,4200	11.242.903	,00
24/1/2018	1264,1700	1,50%	1248,7500	1270,5000	1229,9300	5.843.978	,00
23/1/2018	1245,4400	2,49%	1225,9600	1250,7900	1221,0500	4.141.382	,00
22/1/2018	1215,2300	0,08%	1216,2200	1224,2100	1207,7600	1.301.989	,00
19/1/2018	1214,2400	2,51%	1204,3100	1220,7100	1180,9900	2.239.222	,00
18/1/2018	1184,4900	0,29%	1189,8400	1198,8700	1164,5900	3.506.398	,00
17/1/2018	1181,0900	-2,75%	1213,5300	1214,1900	1176,9300	6.462.553	,00
16/1/2018	1214,5200	-0,45%	1218,0700	1231,6400	1209,2700	3.115.765	,00
15/1/2018	1220,0500	-0,17%	1222,4600	1222,4600	1200,4300	2.933.407	,00
12/1/2018	1222,1300	0,57%	1217,8300	1230,7400	1203,6900	3.259.015	,00
11/1/2018	1215,1800	0,58%	1213,1000	1220,4300	1205,1100	5.859.034	,00
10/1/2018	1208,1400	-1,38%	1227,8500	1234,5700	1191,7300	4.640.427	,00
09/1/2018	1225,0200	0,78%	1211,7800	1228,7500	1199,5300	3.572.538	,00
08/1/2018	1215,5100	1,41%	1196,6000	1215,5100	1179,3400	4.497.080	,00
05/1/2018	1198,5900	1,32%	1191,6800	1198,5900	1174,8500	4.857.525	,00
04/1/2018	1182,9300	2,50%	1180,2400	1188,3700	1158,8200	13.384.735	,00
03/1/2018	1154,1000	0,78%	1148,5200	1154,1000	1130,2200	2.488.156	,00
02/1/2018	1145,2100	1,76%	1132,4400	1145,2100	1121,9400	2.864.255	,00
29/12/2017	1125,4400	2,11%	1102,4600	1130,5000	1081,0000	2.698.168	,00
28/12/2017	1102,1300	-0,80%	1114,4700	1114,5700	1092,3400	2.576.327	,00
27/12/2017	1110,9700	-0,60%	1125,4400	1129,5100	1108,5600	3.466.255	,00
22/12/2017	1117,6400	1,04%	1104,4500	1120,6200	1095,3700	3.513.154	,00
21/12/2017	1106,1000	2,27%	1084,8200	1110,1700	1064,1900	9.020.722	,00
20/12/2017	1081,5100	2,23%	1058,9600	1083,2600	1057,8700	8.754.623	,00
19/12/2017	1057,9700	-0,64%	1069,7400	1071,4000	1039,1000	6.727.316	,00
18/12/2017	1064,7800	4,68%	1005,3500	1065,3500	1005,3500	9.008.292	,00
15/12/2017	1017,1700	1,27%	1003,3100	1019,2500	985,9000	5.549.166	,00
14/12/2017	1004,3800	5,86%	950,4400	1005,6100	950,4400	2.769.970	,00
13/12/2017	948,7500	0,97%	942,0800	954,5300	935,8400	1.184.117	,00
12/12/2017	939,6300	-0,61%	935,5800	948,2600	926,7100	916.254	,00
08/12/2017	945,3600	1,28%	935,1900	949,3800	931,4000	1.513.408	,00
07/12/2017	933,4200	2,91%	908,5800	933,6600	894,8600	2.023.248	,00
06/12/2017	907,0400	-1,84%	922,5300	924,3100	907,0400	3.292.346	,00
05/12/2017	924,0700	-1,70%	931,1600	936,4900	920,7600	1.017.031	,00
04/12/2017	940,0300	-2,01%	955,7600	978,1100	929,3900	1.617.072	,00
01/12/2017	959,3100	-0,73%	960,8400	966,1700	948,9000	2.217.419	,00
30/11/2017	966,4100	0,00%	942,8600	966,4100	936,4900	1.327.495	,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.%