Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

3.953,78

-18,48 (-0,47%)

Άνοιγμα 3.978,00
Υψηλό 3.986,24
Χαμηλό 3.931,13

Όγκος 26.652.958
Τζίρος 154.797.908 €
Πράξεις 36.670

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/7/2017	1319,3000	0,12%	1321,6300	1326,2000	1312,4000	52.521.752	,00
19/7/2017	1317,7600	0,65%	1310,9400	1319,2000	1306,6200	52.066.192	,00
18/7/2017	1309,2700	-1,17%	1321,5200	1323,0300	1306,3400	69.933.761	,00
17/7/2017	1324,7300	0,19%	1326,0800	1327,3500	1318,2200	62.542.083	,00
14/7/2017	1322,2400	0,34%	1320,7900	1324,2100	1316,2600	79.112.851	,00
13/7/2017	1317,7100	1,22%	1305,0900	1318,6400	1303,8900	110.448.272	,00
12/7/2017	1301,7800	-0,13%	1304,6400	1313,6100	1300,1300	142.300.407	,00
11/7/2017	1303,4900	0,06%	1307,2500	1313,7300	1295,0400	123.193.492	,00
10/7/2017	1302,7300	0,76%	1296,5600	1304,6200	1293,0300	50.525.692	,00
07/7/2017	1292,8500	-0,61%	1299,9400	1304,0100	1290,5300	59.380.790	,00
06/7/2017	1300,8400	0,23%	1299,5400	1305,7600	1295,7900	106.265.403	,00
05/7/2017	1297,8900	1,87%	1272,0100	1298,4400	1272,0100	77.734.806	,00
04/7/2017	1274,0600	-0,21%	1276,7000	1280,2200	1273,7900	68.594.819	,00
03/7/2017	1276,7600	0,55%	1271,0700	1279,7200	1270,4700	67.782.818	,00
30/6/2017	1269,7800	0,49%	1265,7400	1272,5700	1260,3800	72.943.509	,00
29/6/2017	1263,5800	-0,18%	1269,6400	1271,0600	1262,8600	59.556.406	,00
28/6/2017	1265,9100	-0,02%	1262,5100	1273,6700	1261,6500	72.564.652	,00
27/6/2017	1266,1300	0,45%	1260,8300	1266,6800	1254,0200	43.831.608	,00
26/6/2017	1260,4500	0,01%	1270,6800	1273,4300	1260,0500	73.924.607	,00
23/6/2017	1260,2700	0,70%	1252,6500	1263,3500	1242,7800	92.487.706	,00
22/6/2017	1251,5000	-1,01%	1264,1100	1272,2500	1251,4100	103.134.139	,00
21/6/2017	1264,2200	-0,45%	1264,1500	1267,0600	1256,8400	40.913.971	,00
20/6/2017	1269,8800	0,71%	1265,7600	1270,7200	1256,8500	73.452.752	,00
19/6/2017	1260,9900	1,90%	1242,9700	1264,2300	1242,6100	85.783.725	,00
16/6/2017	1237,5000	0,80%	1231,1300	1250,5700	1231,1300	198.082.428	,00
15/6/2017	1227,6900	-0,14%	1226,9600	1229,2600	1217,8500	104.360.555	,00
14/6/2017	1229,3900	0,48%	1228,1700	1232,4400	1217,4900	165.672.524	,00
13/6/2017	1223,4900	1,62%	1206,9900	1224,3000	1205,8600	133.785.532	,00
12/6/2017	1204,0200	0,32%	1204,3400	1204,5400	1194,5300	53.727.969	,00
09/6/2017	1200,1800	0,39%	1201,5800	1201,5800	1195,8100	46.612.853	,00
08/6/2017	1195,4900	0,61%	1190,8700	1198,2400	1190,7100	42.353.659	,00
07/6/2017	1188,1900	-0,42%	1191,7500	1199,2600	1179,7100	60.694.323	,00
06/6/2017	1193,1600	-1,13%	1208,0100	1211,8900	1191,3300	67.371.136	,00
02/6/2017	1206,7700	0,60%	1203,6700	1210,5300	1200,2500	104.526.887	,00
01/6/2017	1199,5200	0,85%	1191,3000	1202,4400	1190,9800	88.330.066	,00
31/5/2017	1189,3900	-0,10%	1187,4300	1196,3500	1180,0100	182.141.187	,00
30/5/2017	1190,5900	-0,13%	1187,8700	1195,9300	1184,6800	77.818.907	,00
29/5/2017	1192,0900	-0,15%	1190,6600	1196,2800	1179,4000	52.671.815	,00
26/5/2017	1193,8600	0,85%	1182,5700	1194,0500	1182,3200	71.566.297	,00
25/5/2017	1183,8400	0,76%	1173,8700	1185,2400	1153,4800	192.897.919	,00
24/5/2017	1174,9600	-2,16%	1204,1900	1210,0100	1173,7100	174.656.146	,00
23/5/2017	1200,9300	-0,70%	1202,8100	1213,0300	1182,1400	146.429.139	,00
22/5/2017	1209,3800	0,56%	1201,0700	1209,9900	1195,8700	102.393.479	,00
19/5/2017	1202,6900	0,17%	1208,4700	1214,5700	1202,2900	118.778.047	,00
18/5/2017	1200,6300	-0,79%	1199,5800	1207,0000	1194,7300	90.415.632	,00
17/5/2017	1210,2100	0,11%	1210,7600	1227,0900	1210,2100	134.395.923	,00
16/5/2017	1208,9000	0,83%	1201,4200	1210,4600	1196,2100	74.719.724	,00
15/5/2017	1199,0000	-0,86%	1207,0600	1219,5300	1199,0000	90.179.878	,00
12/5/2017	1209,4400	-1,01%	1220,2300	1221,1200	1205,8100	124.998.468	,00
11/5/2017	1221,7400	0,66%	1218,9400	1224,8100	1209,0000	186.530.709	,00
10/5/2017	1213,7800	1,75%	1191,3800	1214,0400	1189,7900	186.667.184	,00
09/5/2017	1192,9400	1,97%	1167,4600	1193,3300	1158,5900	153.647.989	,00
08/5/2017	1169,8600	1,25%	1158,0400	1169,8600	1154,6400	164.179.033	,00
05/5/2017	1155,4000	0,68%	1141,9100	1155,4700	1133,8900	129.524.971	,00
04/5/2017	1147,6400	0,04%	1150,6900	1159,1300	1142,3800	202.198.329	,00
03/5/2017	1147,1600	2,00%	1127,5000	1147,3200	1122,2300	139.934.520	,00
02/5/2017	1124,6600	3,39%	1100,4300	1130,5100	1100,4300	239.150.502	,00
28/4/2017	1087,8100	0,80%	1079,4100	1090,6000	1078,5000	132.388.588	,00
27/4/2017	1079,1500	0,01%	1076,8400	1082,9600	1074,9800	79.737.804	,00
26/4/2017	1078,9900	1,30%	1067,7300	1079,0600	1060,4100	157.729.443	,00
25/4/2017	1065,1200	2,05%	1047,2900	1065,7800	1047,1300	124.142.027	,00
24/4/2017	1043,7100	1,75%	1034,0400	1046,0100	1034,0400	84.623.879	,00
21/4/2017	1025,7900	-0,42%	1032,6700	1035,6500	1024,9800	30.459.686	,00
20/4/2017	1030,1100	-0,67%	1037,1300	1038,6500	1028,4200	31.160.010	,00
19/4/2017	1037,0700	0,24%	1034,1900	1041,3400	1031,7000	32.726.989	,00
18/4/2017	1034,5400	-0,92%	1044,4500	1044,5500	1029,3600	25.747.476	,00
13/4/2017	1044,1200	-0,24%	1047,7100	1048,1900	1039,8700	28.164.802	,00
12/4/2017	1046,6000	0,75%	1040,2900	1047,4300	1036,2400	46.424.761	,00
11/4/2017	1038,7600	-0,20%	1037,9100	1041,5400	1034,4400	28.099.317	,00
10/4/2017	1040,8900	0,05%	1043,0000	1044,1400	1036,2500	45.236.786	,00
07/4/2017	1040,3200	1,48%	1023,7200	1043,5700	1023,7200	102.120.400	,00
06/4/2017	1025,1500	0,18%	1026,0600	1029,2800	1019,4800	57.845.402	,00
05/4/2017	1023,3400	0,53%	1017,1100	1023,4100	1013,6200	58.430.415	,00
04/4/2017	1017,9500	-0,13%	1025,2500	1028,6300	1016,3600	39.694.601	,00
03/4/2017	1019,3000	0,19%	1012,2300	1020,6500	1010,9400	28.233.715	,00
31/3/2017	1017,3800	-0,65%	1016,9300	1024,1400	1012,0100	116.301.982	,00
30/3/2017	1024,0400	0,28%	1023,4700	1030,9900	1023,4700	60.490.182	,00
29/3/2017	1021,1800	0,61%	1015,1300	1027,8700	1012,8600	111.944.362	,00
28/3/2017	1015,0300	2,78%	992,9800	1015,0700	992,9800	82.203.360	,00
27/3/2017	987,6100	1,77%	973,7400	994,9300	973,7400	48.527.122	,00
24/3/2017	970,4000	-0,71%	970,2100	974,6000	962,6400	56.170.333	,00
23/3/2017	977,3200	-0,07%	979,1700	987,1200	974,0500	65.953.154	,00
22/3/2017	978,0200	0,11%	970,0800	978,0500	961,3300	66.909.570	,00
21/3/2017	976,9600	-0,57%	981,8900	987,9000	976,5200	88.842.352	,00
20/3/2017	982,6000	-0,10%	981,4000	986,7300	971,6400	74.182.300	,00
17/3/2017	983,5800	1,36%	973,2800	987,6800	970,6600	68.402.817	,00
16/3/2017	970,4000	0,50%	972,7000	977,9600	967,4400	62.725.051	,00
15/3/2017	965,5800	-0,93%	973,1700	975,9400	964,6600	55.106.844	,00
14/3/2017	974,6500	-1,89%	993,3200	993,3200	974,5000	53.042.439	,00
13/3/2017	993,4600	0,41%	989,3800	994,6100	988,4600	24.941.343	,00
10/3/2017	989,4000	-0,04%	987,7100	995,5700	983,8700	37.402.084	,00
09/3/2017	989,8000	-0,07%	992,8600	998,5900	988,0200	38.387.465	,00
08/3/2017	990,5100	0,96%	985,8100	1000,5800	985,8100	60.494.829	,00
07/3/2017	981,1100	-0,06%	980,1700	985,8000	977,1600	31.439.195	,00
06/3/2017	981,6500	-0,96%	988,7200	989,1300	976,6600	50.878.374	,00
03/3/2017	991,1500	-0,96%	996,6000	997,7000	990,2500	30.094.469	,00
02/3/2017	1000,7600	-0,02%	999,0500	1003,1500	996,2600	38.407.020	,00
01/3/2017	1000,9700	1,59%	990,2400	1004,9900	989,8500	102.602.851	59.500.369,33
28/2/2017	985,2600	0,08%	983,9000	988,0800	980,9900	41.259.366	,00
24/2/2017	984,4900	-0,64%	987,9200	989,3900	980,7200	30.986.377	,00
23/2/2017	990,8200	0,37%	984,9200	990,9900	981,0400	54.816.245	,00
22/2/2017	987,2000	-1,23%	1002,6800	1002,9400	985,3100	56.160.576	,00
21/2/2017	999,4900	1,43%	992,4600	1007,6700	992,4600	110.052.269	,00
20/2/2017	985,3800	1,01%	983,1800	987,8700	975,5200	96.682.100	,00
17/2/2017	975,4800	1,61%	962,5300	976,9400	956,9200	62.839.674	,00
16/2/2017	960,0700	0,49%	955,1000	961,0900	949,2800	33.437.152	,00
15/2/2017	955,3900	-1,11%	959,3600	961,3300	946,2500	63.068.623	,00
14/2/2017	966,1000	0,66%	959,1600	970,0600	949,1100	76.593.268	,00
13/2/2017	959,7300	0,86%	947,6000	964,2600	944,9300	48.471.977	,00
10/2/2017	951,5800	2,46%	933,1500	957,6600	933,1500	114.589.833	,00
09/2/2017	928,6900	-0,34%	931,1400	936,3600	918,9900	74.568.882	,00
08/2/2017	931,8500	-2,01%	950,6600	951,6000	921,2000	149.226.924	,00
07/2/2017	950,9300	0,42%	946,0500	958,1300	944,0500	57.678.016	,00
06/2/2017	946,9400	-1,30%	955,5500	955,5500	943,0400	46.905.082	,00
03/2/2017	959,4000	0,94%	954,4700	959,4700	950,1200	46.827.698	,00
02/2/2017	950,4500	0,65%	948,5600	959,8000	945,8700	73.200.825	,00
01/2/2017	944,3400	1,19%	939,5800	947,3500	933,3000	162.302.325	,00
31/1/2017	933,2000	-0,38%	934,7400	940,6500	931,2900	83.693.413	49.083.019,41
30/1/2017	936,7600	-3,53%	963,8400	963,8400	934,4900	108.051.395	58.468.045,93
27/1/2017	971,0200	-3,64%	999,6300	999,8400	966,3400	102.973.307	54.764.311,14
26/1/2017	1007,7100	0,21%	1011,4600	1013,8400	1001,0900	74.565.543	44.472.997,20
25/1/2017	1005,5700	1,96%	988,1500	1014,2700	988,1500	138.197.536	74.397.147,54
24/1/2017	986,2300	1,13%	976,3500	990,0000	976,3500	60.234.286	36.092.719,22
23/1/2017	975,1900	0,02%	975,0000	979,0700	972,3900	31.752.184	21.749.584,77
20/1/2017	975,0100	-0,52%	974,7800	982,8100	973,4400	40.411.062	32.011.819,05
19/1/2017	980,1300	-0,15%	984,2600	988,1100	970,3000	40.883.935	26.072.555,17
18/1/2017	981,6000	0,15%	982,5000	987,5200	981,3100	33.776.463	26.038.488,06
17/1/2017	980,1100	-0,37%	983,5200	989,4400	979,8600	39.782.996	25.045.866,60
16/1/2017	983,7900	-1,04%	988,8000	988,8000	976,3000	39.750.666	23.994.705,61
13/1/2017	994,1500	-2,03%	1009,5700	1009,5700	991,5500	75.113.683	,00
12/1/2017	1014,7600	0,28%	1013,0800	1022,3800	1008,9900	47.535.068	,00
11/1/2017	1011,9600	0,43%	1006,7100	1012,0700	1005,3300	38.825.995	,00
10/1/2017	1007,6700	0,19%	1006,6000	1014,8200	1003,4000	55.198.190	,00
09/1/2017	1005,7900	-0,15%	1006,1700	1006,8700	994,7200	38.756.545	,00
05/1/2017	1007,2700	0,42%	1002,2100	1007,3000	990,6500	97.765.233	,00
04/1/2017	1003,0600	0,14%	1005,2800	1006,5300	997,4000	69.118.236	,00
03/1/2017	1001,6300	1,55%	988,7200	1004,7700	986,4000	78.550.003	,00
02/1/2017	986,3900	0,46%	982,3600	989,6500	982,2600	21.240.583	,00
30/12/2016	981,8500	1,09%	970,4600	982,3100	970,4600	38.463.261	29.995.631,71
29/12/2016	971,2300	0,15%	969,6900	972,4700	963,4300	22.205.085	18.207.192,56
28/12/2016	969,8000	0,04%	970,3200	978,6000	964,9800	44.631.771	30.176.657,15
27/12/2016	969,4000	0,94%	967,0500	980,4800	967,0500	45.226.125	25.570.859,28
23/12/2016	960,3900	-0,25%	960,8400	963,8400	951,1800	46.639.979	20.181.539,92
22/12/2016	962,7900	-1,12%	968,6000	970,9800	957,4100	53.976.303	41.410.176,42
21/12/2016	973,6700	1,71%	962,9900	979,0800	962,6500	74.628.726	48.741.664,82
20/12/2016	957,3100	0,06%	956,5800	963,4300	947,2500	74.501.283	39.344.344,20
19/12/2016	956,7800	-1,83%	967,5000	967,5000	949,1100	73.175.413	44.286.243,54
16/12/2016	974,6500	4,22%	940,4400	974,6500	939,9900	226.269.324	154.998.760,17
15/12/2016	935,2300	-0,88%	939,3000	940,7000	919,1300	121.403.048	70.925.390,14
14/12/2016	943,4900	-3,21%	974,0200	974,0300	938,8700	94.680.123	62.904.561,61
13/12/2016	974,7700	-0,10%	975,2800	978,4100	966,6000	62.728.702	57.348.772,02
12/12/2016	975,7800	0,13%	972,9800	981,2000	970,0200	56.506.992	36.973.932,01
09/12/2016	974,5600	-1,26%	983,6600	983,6600	964,8800	60.023.010	50.205.894,35
08/12/2016	987,0200	1,28%	980,0300	989,8300	975,7600	157.831.185	93.513.224,08
07/12/2016	974,5300	2,82%	953,1800	982,6800	953,1800	176.973.436	112.280.245,96
06/12/2016	947,8200	0,36%	946,6300	953,9800	935,7400	79.633.864	49.716.475,48
05/12/2016	944,4200	1,03%	935,1200	953,3300	935,1200	106.417.327	59.596.789,86
02/12/2016	934,7600	-0,11%	934,2900	937,9600	921,3000	75.474.571	54.933.283,26
01/12/2016	935,7700	-2,25%	959,1700	959,1700	934,8500	135.303.950	83.341.770,61
30/11/2016	957,3000	2,98%	933,0700	963,1900	932,2300	169.733.630	180.167.808,67
29/11/2016	929,6400	1,08%	917,7100	939,0800	914,4400	83.896.242	50.541.598,67
28/11/2016	919,6900	-3,10%	945,9500	945,9500	918,7100	97.442.769	44.902.264,69
25/11/2016	949,0700	-0,04%	949,2300	949,9000	939,6400	74.787.438	54.648.404,70
24/11/2016	949,4900	-1,40%	961,9400	961,9400	947,3100	85.654.724	42.646.023,64
23/11/2016	963,0200	0,21%	960,2200	965,7000	953,9600	142.940.300	75.971.255,80
22/11/2016	961,0300	2,50%	938,2200	961,0400	934,1600	149.000.832	84.645.215,65
21/11/2016	937,6200	0,64%	934,3500	941,2000	931,9200	130.464.569	69.694.559,79
18/11/2016	931,6700	1,81%	915,8900	932,2100	912,8000	173.719.577	81.256.925,11
17/11/2016	915,1400	1,49%	904,0500	916,8400	903,6400	87.429.744	52.348.129,48
16/11/2016	901,7300	2,44%	883,9800	903,0200	883,9800	86.937.769	51.379.717,62
15/11/2016	880,2700	-0,30%	883,6100	885,7400	880,0100	40.612.283	36.041.823,20
14/11/2016	882,8800	-0,46%	891,3000	892,2200	882,0300	46.501.869	28.067.348,78
11/11/2016	887,0000	-0,76%	894,4200	897,5900	886,8900	36.903.979	35.130.109,04
10/11/2016	893,7500	0,88%	890,7900	901,8400	890,0500	69.078.146	60.887.193,64
09/11/2016	885,9800	-0,05%	881,1800	888,0900	871,5000	51.052.505	39.575.192,65
08/11/2016	886,4100	0,28%	886,5100	890,2900	883,6600	38.219.928	24.482.255,82
07/11/2016	883,9200	1,16%	877,8000	890,3700	877,8000	59.531.942	39.690.555,16
04/11/2016	873,8100	-0,58%	879,4100	880,9700	873,8000	25.735.968	25.577.089,47
03/11/2016	878,9000	-0,57%	883,7700	887,2700	878,5500	31.358.565	33.251.244,44
02/11/2016	883,9600	-0,15%	882,3200	888,8400	882,2000	33.421.909	55.166.386,75
01/11/2016	885,3200	-1,47%	899,0100	899,2800	885,0700	33.966.633	33.590.533,01
31/10/2016	898,5100	0,42%	892,8600	900,3300	888,5400	53.963.395	39.410.855,64
27/10/2016	894,7700	-0,13%	898,0900	899,5800	888,9900	30.721.602	25.762.443,49
26/10/2016	895,9700	0,09%	894,7900	901,0100	893,0300	31.582.680	31.609.504,70
25/10/2016	895,2000	-0,70%	902,5500	903,8000	894,0700	27.529.718	18.725.830,41
24/10/2016	901,5500	-0,15%	904,1400	910,8600	895,6200	42.874.377	27.233.022,82
21/10/2016	902,8700	-0,32%	905,3400	906,8600	900,4700	36.550.688	25.495.941,61
20/10/2016	905,7600	0,49%	902,0900	907,1500	900,3900	38.499.146	27.389.958,93
19/10/2016	901,3800	-0,14%	902,1000	906,3200	898,1100	56.657.669	26.815.027,97
18/10/2016	902,6000	1,32%	895,8000	906,7400	895,5600	86.312.634	47.582.129,02
17/10/2016	890,8000	-0,55%	892,5500	895,9500	888,8100	31.659.758	26.409.104,38
14/10/2016	895,7100	2,20%	879,3600	898,6800	879,3600	48.841.823	30.147.745,55
13/10/2016	876,3900	-1,55%	886,1500	886,1500	876,3900	44.499.758	34.481.985,81
12/10/2016	890,2300	0,16%	888,9500	896,8200	884,9700	35.127.561	28.484.488,09
11/10/2016	888,8100	0,35%	882,7000	897,8700	882,6200	60.334.682	41.763.600,34
10/10/2016	885,7300	1,03%	875,4700	891,9200	875,4700	46.439.768	33.977.924,98
07/10/2016	876,6700	0,54%	871,2600	878,5600	868,3500	54.859.802	31.904.023,10
06/10/2016	871,9800	-0,20%	874,1400	875,3300	868,6600	35.063.606	30.853.983,05
05/10/2016	873,7300	-0,66%	877,5700	880,6700	871,1000	38.892.529	23.281.642,30
04/10/2016	879,5100	1,66%	867,0400	880,2700	866,6000	45.537.504	29.334.423,93
03/10/2016	865,1600	0,74%	860,6900	866,5600	860,4800	15.991.010	14.464.605,80
30/9/2016	858,7900	-0,48%	859,3900	860,1000	850,9100	52.793.703	37.099.044,88
29/9/2016	862,9000	0,90%	858,5800	864,2500	858,5800	26.632.416	21.511.514,73
28/9/2016	855,1700	0,13%	857,8700	864,2900	855,1200	26.724.954	18.046.061,55
27/9/2016	854,0300	-0,21%	856,7100	858,3900	850,2600	51.846.127	24.905.173,47
26/9/2016	855,8500	-1,82%	867,8000	867,8000	852,4700	50.494.486	31.210.476,10
23/9/2016	871,7300	0,33%	867,5900	873,9900	866,0700	59.872.478	47.935.202,51
22/9/2016	868,8400	1,78%	857,6100	869,8100	857,4400	62.671.740	45.225.037,20
21/9/2016	853,6100	0,27%	852,5400	857,9200	851,7000	42.744.994	36.660.089,67
20/9/2016	851,2800	0,56%	847,1500	851,6800	845,3700	33.507.384	27.597.620,83
19/9/2016	846,5500	-0,36%	850,5300	854,9800	845,9300	35.981.092	27.787.095,08
16/9/2016	849,6300	1,37%	838,9700	849,6300	833,2600	155.636.602	139.565.205,91
15/9/2016	838,1400	-0,75%	845,1500	849,8600	836,0900	38.450.730	37.258.778,05
14/9/2016	844,5100	-0,15%	846,4600	850,3100	844,0600	66.511.202	40.349.396,46
13/9/2016	845,7700	-0,05%	848,7200	852,7600	842,3200	102.944.474	50.360.883,09
12/9/2016	846,2100	-1,68%	852,5900	853,0100	836,1400	66.841.532	34.507.237,71
09/9/2016	860,7100	0,04%	860,7600	864,1000	852,9500	21.399.199	21.790.556,97
08/9/2016	860,3900	-1,47%	871,1400	874,4600	860,3600	37.979.002	29.969.144,92
07/9/2016	873,2700	-0,59%	877,7300	880,8900	867,1500	34.803.360	25.367.803,56
06/9/2016	878,4700	0,04%	878,3800	879,4900	870,6600	29.563.449	27.496.295,12
05/9/2016	878,1400	-0,66%	884,3300	886,0800	876,3500	36.166.050	18.153.172,99
02/9/2016	884,0000	0,56%	879,8300	884,6200	876,0100	33.709.929	30.283.769,63
01/9/2016	879,0500	0,26%	877,2500	888,2400	872,9500	93.507.679	44.119.757,02
31/8/2016	876,8000	2,31%	854,8800	881,2600	854,8800	157.410.401	85.211.152,87
30/8/2016	857,0300	0,48%	854,5400	859,1600	853,2000	22.939.156	24.408.527,32
29/8/2016	852,9600	-0,65%	858,1100	858,5000	848,6700	16.801.996	15.138.794,22
26/8/2016	858,5100	-0,09%	858,0400	861,8000	856,7600	24.794.033	23.663.320,78
25/8/2016	859,2500	-0,37%	862,1600	863,3000	856,8400	21.732.377	19.067.477,64
24/8/2016	862,4500	0,01%	859,4000	862,5700	852,6400	34.540.030	25.672.761,09
23/8/2016	862,3800	0,33%	858,6700	870,6300	857,3600	26.318.287	17.741.777,23
22/8/2016	859,5200	0,84%	852,6800	859,5200	848,8600	22.912.026	21.198.625,99
19/8/2016	852,3900	-1,89%	868,3400	868,7500	852,3900	21.276.751	15.648.545,31
18/8/2016	868,8300	0,84%	860,8800	870,1400	860,8800	18.558.326	16.612.642,61
17/8/2016	861,5600	-0,86%	869,5900	871,7700	861,0900	20.703.809	13.596.209,55
16/8/2016	869,0600	-0,64%	874,5100	874,5200	868,9700	20.127.574	18.800.587,00
12/8/2016	874,6600	0,66%	871,1500	875,9600	865,3000	19.427.936	20.520.390,10
11/8/2016	868,9000	0,89%	865,0100	868,9800	862,1700	20.880.954	18.429.197,63
10/8/2016	861,2300	0,87%	853,7500	861,7800	853,6800	35.202.021	305.474.272,66
09/8/2016	853,8200	0,36%	851,0900	854,2500	850,1900	22.512.659	16.975.491,19
08/8/2016	850,7700	-0,42%	854,1000	857,8700	850,7700	27.049.902	14.834.057,69
05/8/2016	854,3700	1,10%	848,0000	854,7400	843,3500	51.061.796	31.789.441,82
04/8/2016	845,0400	0,91%	840,8200	849,4200	840,8200	64.703.147	32.033.416,89
03/8/2016	837,4500	0,00%	837,7700	843,0100	830,3700	68.019.152	30.681.658,57
02/8/2016	837,4900	-3,15%	862,6000	862,6000	836,8800	82.008.558	44.184.827,65
01/8/2016	864,7600	-0,30%	870,1600	874,9500	861,0500	47.014.005	28.954.969,33
29/7/2016	867,3800	1,64%	851,6700	868,0800	851,0100	71.551.975	38.310.148,01
28/7/2016	853,4000	-1,11%	863,3300	864,8800	850,8300	59.000.057	38.963.658,21
27/7/2016	862,9900	0,56%	858,5300	865,5900	857,6100	41.122.606	25.219.375,99
26/7/2016	858,1900	0,22%	857,0100	859,6100	848,8000	39.617.603	31.604.694,22
25/7/2016	856,3000	-1,19%	864,8100	865,3900	855,1000	56.069.757	27.928.792,45
22/7/2016	866,6300	0,51%	862,1400	866,7000	858,8500	40.868.319	27.120.764,07
21/7/2016	862,2100	-0,19%	862,1700	864,6600	858,4100	56.430.279	37.488.211,58
20/7/2016	863,8600	1,06%	858,2800	867,7100	857,5100	66.875.282	40.987.484,94
19/7/2016	854,7800	1,53%	840,6800	854,9000	838,9200	43.407.272	48.597.058,00
18/7/2016	841,9100	-0,36%	844,6400	849,3400	833,1600	42.242.695	24.098.973,86
15/7/2016	844,9200	-0,97%	849,2900	849,2900	836,5700	89.571.910	46.828.938,74
14/7/2016	853,2300	0,56%	851,9900	859,9500	849,4500	102.307.041	48.854.454,95
13/7/2016	848,5000	1,41%	838,0100	856,9700	833,8600	156.834.649	77.629.211,68
12/7/2016	836,6700	0,70%	833,6800	839,9400	828,9100	94.151.280	43.975.316,76
11/7/2016	830,8700	2,05%	816,8700	830,8700	811,4800	68.252.713	35.356.720,14
08/7/2016	814,2100	1,03%	807,0000	816,3200	791,8600	93.247.734	41.894.093,58
07/7/2016	805,9400	0,38%	805,3900	812,2800	797,6900	74.182.425	33.554.905,38
06/7/2016	802,9200	0,47%	797,9100	802,9200	788,8900	88.462.922	36.553.350,86
05/7/2016	799,1400	-2,34%	812,2900	814,4500	798,8800	95.661.638	45.249.962,07
04/7/2016	818,3100	-0,91%	827,3100	831,0700	804,8300	88.928.825	40.741.124,67
01/7/2016	825,8200	0,49%	826,6100	836,1300	820,8400	120.447.044	63.091.439,04
30/6/2016	821,8200	0,31%	819,1300	824,6000	812,6500	160.914.855	83.456.921,36
29/6/2016	819,2700	0,66%	818,4300	828,3800	810,6200	144.099.303	72.642.688,09
28/6/2016	813,8700	3,85%	786,6800	821,1100	786,6800	190.807.456	86.066.251,44
27/6/2016	783,7200	-2,54%	811,7700	813,3300	780,3600	192.415.942	108.145.576,94
24/6/2016	804,1700	-13,42%	927,9900	928,1400	785,2700	280.884.463	160.814.870,75
23/6/2016	928,8500	1,44%	922,5200	932,7500	917,5400	103.904.631	73.134.485,52
22/6/2016	915,6700	0,56%	909,8100	915,7200	901,3400	73.910.296	66.089.151,16
21/6/2016	910,6100	3,71%	884,7500	920,9900	884,7500	140.228.460	112.077.759,63
17/6/2016	878,0700	5,40%	836,2800	880,0500	836,2800	141.387.267	100.089.672,22
16/6/2016	833,0600	-3,31%	856,3600	857,4300	827,9500	148.136.925	85.558.233,37
15/6/2016	861,5500	-3,02%	892,9000	897,9000	861,3800	84.879.464	55.332.094,58
14/6/2016	888,4000	-0,19%	884,4900	888,9800	868,3500	106.850.624	66.657.169,97
13/6/2016	890,0900	-3,89%	923,2300	923,2300	884,0400	136.573.458	70.340.073,57
10/6/2016	926,1600	-4,18%	969,4000	969,4000	921,3100	162.771.903	95.937.988,05
09/6/2016	966,6000	-1,03%	976,1100	978,2900	966,6000	46.331.095	53.548.707,93
08/6/2016	976,6200	-0,17%	982,6500	986,5100	968,6200	73.967.307	61.675.279,30
07/6/2016	978,3300	2,29%	960,1300	978,3900	960,1300	57.190.262	65.039.076,12
06/6/2016	956,4300	-1,47%	971,9700	977,2400	956,4300	41.842.489	40.464.615,77
03/6/2016	970,6900	1,48%	956,9900	973,6400	956,2300	55.816.154	47.168.644,97
02/6/2016	956,5600	-0,92%	966,1900	972,1000	954,1200	92.261.171	59.547.997,92
01/6/2016	965,4000	-0,29%	972,2200	978,5600	959,0600	76.244.502	74.728.012,76
31/5/2016	968,2100	0,98%	963,3700	981,9400	962,3500	232.432.889	203.051.810,64
30/5/2016	958,8600	0,69%	951,4200	961,3400	937,5800	55.610.423	45.698.390,82
27/5/2016	952,2800	-1,33%	967,0300	969,8600	951,8600	93.089.569	62.796.275,74
26/5/2016	965,1000	0,56%	962,4300	969,2900	952,8800	106.666.278	83.555.928,88
25/5/2016	959,7000	-0,04%	965,6900	974,3600	947,1400	208.755.256	162.904.590,44
24/5/2016	960,1200	-1,08%	964,9500	965,6600	944,7600	269.082.795	158.339.438,31
23/5/2016	970,6200	1,50%	960,7200	974,3500	957,1600	294.113.209	169.464.476,05
20/5/2016	956,2300	2,76%	934,0200	956,7000	934,0200	219.065.181	141.022.142,60
19/5/2016	930,5200	-0,96%	936,0300	939,0900	927,1300	45.516.767	43.179.884,99
18/5/2016	939,5000	0,31%	937,3000	946,9900	928,4400	69.634.958	73.061.239,99
17/5/2016	936,6400	0,95%	934,2400	944,7200	933,3600	144.869.663	103.984.090,97
16/5/2016	927,8500	-0,36%	929,6200	938,1900	926,6200	57.612.714	48.808.820,69
13/5/2016	931,1700	0,00%	944,3900	949,2800	931,0300	84.419.605	66.247.333,51

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%