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
12/5/2016	944,4600	2,21%	922,6500	947,5900	921,7200	124.797.527	94.164.432,50
11/5/2016	924,0200	-1,63%	938,0000	938,0000	924,0200	139.161.293	91.421.071,33
10/5/2016	939,3000	3,15%	915,9000	939,3800	915,9000	283.025.983	195.779.398,44
09/5/2016	910,6000	0,74%	904,8100	915,0900	898,3000	103.792.237	66.494.990,80
06/5/2016	903,9500	0,69%	902,3300	907,7200	894,2100	121.142.871	79.017.476,90
05/5/2016	897,7900	1,94%	884,6800	902,3200	883,6100	105.576.808	72.502.276,98
04/5/2016	880,7200	1,28%	873,0400	890,1300	872,4900	113.435.304	89.756.694,33
28/4/2016	869,5700	-0,16%	870,5100	875,8100	860,8100	103.825.670	67.934.293,68
27/4/2016	870,9200	-2,51%	885,9500	886,8000	849,4000	126.233.892	71.206.869,35
26/4/2016	893,3200	0,34%	884,1300	897,2300	874,1200	82.419.066	56.146.173,15
25/4/2016	890,2900	-1,38%	903,9500	909,4300	885,5600	68.200.215	55.001.662,50
22/4/2016	902,7600	1,20%	893,3000	904,5200	886,9900	149.696.405	116.152.089,69
21/4/2016	892,0200	2,78%	865,4500	892,1400	853,0500	127.366.407	91.536.129,81
20/4/2016	867,8700	0,66%	861,2000	869,0400	861,2000	54.897.396	46.173.305,05
19/4/2016	862,2100	0,78%	852,9800	870,0500	850,6900	59.667.921	59.688.642,44
18/4/2016	855,5400	-0,06%	855,0900	858,4900	849,2700	70.516.483	57.293.172,68
15/4/2016	856,0700	4,86%	821,9000	856,4600	821,9000	160.274.678	91.556.248,95
14/4/2016	816,4100	-0,13%	817,1800	819,4000	808,4200	45.672.686	36.070.623,52
13/4/2016	817,5000	-0,83%	826,7200	827,5200	807,8200	78.714.568	43.716.507,95
12/4/2016	824,3500	-1,34%	829,2900	829,2900	812,9100	72.403.624	45.342.473,19
11/4/2016	835,5800	-0,11%	833,3400	844,9800	832,6900	56.318.835	40.216.759,30
08/4/2016	836,5400	1,28%	828,9100	839,7800	828,1600	79.895.809	44.551.877,11
07/4/2016	825,9400	0,07%	829,2100	830,6600	820,1500	73.373.544	47.442.034,71
06/4/2016	825,3800	-1,27%	838,4200	838,4200	824,1500	69.278.055	47.928.336,10
05/4/2016	835,9600	-0,62%	837,3300	847,3500	832,9600	92.450.345	55.856.999,52
04/4/2016	841,2100	-1,19%	848,9200	848,9200	833,5400	73.466.403	40.717.637,02
01/4/2016	851,3500	-0,96%	855,3200	855,3200	845,8000	41.160.408	41.973.390,33
31/3/2016	859,6400	-0,29%	865,0700	865,6400	850,4000	88.932.524	73.612.183,47
30/3/2016	862,1800	2,15%	848,7100	871,3000	848,7100	162.834.208	113.633.239,53
29/3/2016	844,0700	1,73%	834,1700	846,8000	834,0500	67.207.901	40.979.972,55
24/3/2016	829,7200	1,04%	819,4000	830,7500	816,6200	54.484.186	36.263.854,09
23/3/2016	821,2000	1,29%	813,9800	832,1200	813,9800	79.672.691	51.340.651,89
22/3/2016	810,7600	0,48%	800,9900	810,7600	798,4800	54.284.253	48.359.704,25
21/3/2016	806,8800	-1,25%	818,0000	821,6900	805,4600	91.390.568	60.206.977,60
18/3/2016	817,1200	-3,19%	846,9100	859,2600	817,1200	390.550.668	304.644.706,47
17/3/2016	844,0200	-0,79%	851,0100	856,7200	834,8800	75.294.214	67.115.364,02
16/3/2016	850,7000	-1,31%	860,6400	864,1300	840,1700	122.461.651	78.923.848,69
15/3/2016	861,9600	2,31%	845,4800	865,2700	845,4800	146.787.282	99.937.521,16
11/3/2016	842,4800	0,37%	836,5600	849,9500	835,2900	72.330.549	47.508.495,14
10/3/2016	839,3700	2,09%	819,6700	842,6500	817,7400	144.740.512	80.090.231,38
09/3/2016	822,2200	-1,97%	836,1400	836,3000	814,4500	102.300.133	57.814.104,48
08/3/2016	838,7100	0,76%	834,9700	853,1000	830,0400	124.881.813	77.278.378,33
07/3/2016	832,4100	1,19%	817,8200	832,7000	812,7100	97.779.987	57.762.228,84
04/3/2016	822,5900	0,27%	822,0400	833,9600	800,7900	106.962.372	72.500.968,82
03/3/2016	820,3900	2,91%	798,4300	820,4900	790,3900	98.026.482	64.014.977,91
02/3/2016	797,2100	3,02%	780,0000	807,5300	780,0000	177.950.166	97.638.954,09
01/3/2016	773,8600	0,65%	765,1100	778,1600	757,0000	110.062.141	67.479.831,15
29/2/2016	768,8300	1,89%	751,2100	770,8200	746,1600	152.181.082	92.784.449,52
26/2/2016	754,5700	4,78%	723,5800	756,4500	723,5800	108.156.416	68.312.504,10
25/2/2016	720,1300	2,04%	708,5100	720,6600	708,1000	107.664.629	52.561.302,85
24/2/2016	705,7100	-3,98%	731,5500	731,6300	702,0600	109.253.850	53.087.431,12
23/2/2016	734,9900	1,23%	724,8800	735,7600	714,4700	60.368.374	35.644.671,46
22/2/2016	726,0600	1,54%	718,0800	735,2200	715,9800	46.790.089	29.005.712,51
19/2/2016	715,0200	-3,46%	739,6900	739,6900	710,9500	109.086.701	50.295.483,71
18/2/2016	740,6200	0,53%	737,7800	743,9700	730,6300	87.428.555	50.321.686,24
17/2/2016	736,6900	2,53%	719,8500	744,9400	718,3100	91.344.349	53.660.939,99
16/2/2016	718,5100	-1,03%	727,6100	734,7600	708,4900	104.439.068	47.057.429,87
15/2/2016	725,9900	7,40%	679,5200	731,5100	679,5200	154.331.422	74.133.418,62
12/2/2016	675,9500	3,04%	657,3300	681,5000	657,0900	146.870.099	52.044.348,80
11/2/2016	656,0100	-1,89%	663,9600	664,4900	626,1600	268.604.777	72.616.167,03
10/2/2016	668,6400	-0,32%	671,5200	690,6700	668,6400	181.391.422	64.607.931,28
09/2/2016	670,8000	-2,89%	689,9700	694,7300	653,3300	260.828.009	95.771.978,50
08/2/2016	690,7500	-7,87%	748,4200	748,8400	685,2900	210.441.437	97.033.704,66
05/2/2016	749,7400	-1,09%	761,0200	765,0700	749,3100	133.859.627	65.778.722,00
04/2/2016	758,0300	-3,83%	787,7000	789,7100	751,4000	150.354.426	80.731.505,96
03/2/2016	788,2100	-4,12%	816,0200	819,1500	784,2800	88.859.584	50.914.349,27
02/2/2016	822,0800	-0,84%	828,0700	828,0700	816,2100	44.853.285	46.346.272,11
01/2/2016	829,0200	0,78%	823,0900	831,3300	819,4700	47.654.221	35.452.034,89
29/1/2016	822,5800	1,96%	809,7700	822,5800	802,4800	139.149.728	99.456.830,34
28/1/2016	806,7300	-0,57%	811,8400	813,6600	799,6000	80.989.619	47.978.815,19
27/1/2016	811,3400	-0,17%	812,2200	821,9700	808,4100	75.480.112	49.834.591,05
26/1/2016	812,7400	2,15%	791,1200	815,7100	779,7000	129.684.744	67.606.236,85
25/1/2016	795,6400	0,07%	803,1300	807,0400	791,5800	69.383.051	45.450.712,40
22/1/2016	795,0700	2,17%	781,8800	801,8800	781,8800	132.846.964	64.660.294,43
21/1/2016	778,2000	-0,65%	783,1700	798,0500	772,5200	156.329.813	75.390.053,09
20/1/2016	783,3100	-5,70%	827,2400	827,2400	781,6000	335.465.540	166.712.194,77
19/1/2016	830,6400	2,78%	814,3300	832,3400	814,3300	90.031.494	57.660.991,21
18/1/2016	808,1500	-2,74%	825,6600	828,1300	791,7300	146.666.147	84.922.263,15
15/1/2016	830,9400	-2,70%	852,9800	855,0700	830,8700	96.747.800	74.077.848,83
14/1/2016	853,9600	-2,62%	872,6700	872,6700	849,6200	118.157.104	118.514.441,42
13/1/2016	876,9200	-0,83%	888,8800	890,9800	876,0100	93.910.259	83.730.053,92
12/1/2016	884,2200	2,16%	872,5300	884,2200	866,8400	101.076.461	72.662.896,24
11/1/2016	865,5100	-0,73%	873,1500	875,7600	865,5100	59.172.899	48.593.756,65
08/1/2016	871,9100	-0,81%	886,1300	888,2000	868,4700	126.167.326	87.704.221,41
07/1/2016	879,0000	-4,35%	907,7000	907,8600	867,2700	154.973.202	113.327.800,77
05/1/2016	918,9400	-0,57%	927,5900	928,7800	912,6800	145.086.603	82.717.515,64
04/1/2016	924,1900	-1,62%	929,3500	932,9600	921,6600	95.486.825	58.672.401,54
31/12/2015	939,4100	3,34%	912,6300	939,4100	912,1600	69.180.910	66.725.982,94
30/12/2015	909,0800	-1,07%	916,4800	922,3200	908,3700	435.327.799	180.504.475,90
29/12/2015	918,8800	0,36%	915,7800	919,8200	913,2200	158.868.308	72.960.620,85
28/12/2015	915,5400	-0,75%	920,2000	923,5700	904,6900	92.491.382	52.266.071,96
23/12/2015	922,4700	0,15%	919,6900	922,5800	912,8400	150.889.284	107.382.239,12
22/12/2015	921,0900	-0,99%	933,7800	939,3500	920,1800	342.259.737	194.751.195,80
21/12/2015	930,3200	0,35%	930,6900	935,2600	921,0700	722.510.394	293.806.325,26
18/12/2015	927,1000	0,14%	924,8800	930,9700	915,3500	437.506.197	311.521.303,62
17/12/2015	925,8400	3,50%	897,9800	929,1200	897,9800	404.001.339	259.437.140,34
16/12/2015	894,5600	3,09%	870,5000	900,1200	870,5000	553.687.559	471.037.356,37
15/12/2015	867,7400	-1,20%	877,4700	890,2100	864,8900	682.670.858	327.461.089,36
14/12/2015	878,2700	2,07%	861,2100	879,0300	857,0200	313.871.713	175.489.626,68
11/12/2015	860,4800	0,31%	863,9200	874,9300	852,4400	313.640.591	162.761.557,46
10/12/2015	857,8100	2,99%	836,2700	859,9900	834,6900	97.387.989	127.127.760,10
09/12/2015	832,9400	-3,80%	865,4000	865,7100	829,7200	76.533.154	153.005.740,76
08/12/2015	865,8300	-4,43%	905,2700	906,7300	863,7000	42.853.533	91.997.733,56
07/12/2015	905,9400	0,29%	901,5500	912,1600	900,3400	26.081.916	47.103.971,50
04/12/2015	903,3400	-1,59%	916,6700	916,6700	897,0200	35.915.986	64.408.233,63
03/12/2015	917,9600	-1,40%	931,4000	931,9300	916,3500	49.852.935	86.017.977,51
02/12/2015	931,0300	-2,06%	950,9000	951,9300	927,6900	411.406.657	665.997.325,37
01/12/2015	950,5700	0,71%	945,9100	953,8300	945,5800	6.325.918	24.366.962,90
30/11/2015	943,8800	-2,30%	966,9900	969,0800	943,8100	14.452.860	73.162.363,16
27/11/2015	966,1300	1,09%	953,1700	970,0000	953,1700	36.275.762	26.351.116,21
26/11/2015	955,6900	-0,01%	957,7900	959,9700	952,2800	186.636.792	25.312.149,75
25/11/2015	955,7600	-0,82%	963,2200	963,7500	951,8600	179.425.108	39.737.022,04
24/11/2015	963,6500	0,72%	957,5500	964,2900	953,8400	362.831.335	51.099.715,55
23/11/2015	956,7900	-2,33%	977,0000	977,4600	956,7500	152.950.101	26.575.026,19
20/11/2015	979,5900	-1,73%	995,4600	995,8500	975,6300	209.329.237	29.426.831,40
19/11/2015	996,8500	-0,20%	999,0400	1000,4000	982,5100	326.384.051	38.451.961,83
18/11/2015	998,8900	2,12%	979,7500	999,1100	971,3500	261.177.559	45.980.425,40
17/11/2015	978,1600	2,18%	970,5000	993,7500	970,2300	350.177.257	53.827.826,21
16/11/2015	957,3000	-1,34%	961,4000	970,3200	954,4000	320.448.564	41.104.184,24
13/11/2015	970,3300	-1,00%	979,9900	992,2400	968,1600	366.229.387	55.675.518,39
12/11/2015	980,0900	-1,30%	993,1500	996,4200	977,5500	196.083.308	43.781.431,08
11/11/2015	993,0300	-0,64%	1002,3300	1003,9400	988,3400	289.886.146	37.700.450,04
10/11/2015	999,4300	-1,65%	1016,0400	1017,6800	991,0500	423.909.229	41.364.006,39
09/11/2015	1016,2400	0,89%	1007,4400	1020,3800	1007,4400	132.843.606	29.317.182,81
06/11/2015	1007,2300	-1,33%	1021,6100	1025,2500	1006,8700	263.904.362	44.189.375,78
05/11/2015	1020,8500	-3,10%	1051,1400	1052,0200	1019,9600	219.041.544	47.159.827,77
04/11/2015	1053,5600	-1,33%	1068,0300	1070,0300	1047,5700	272.924.297	43.626.015,20
03/11/2015	1067,7600	-0,64%	1075,4600	1080,7300	1059,9400	412.272.184	66.638.194,64
02/11/2015	1074,6900	3,08%	1046,8000	1075,1300	1046,8000	348.071.245	44.733.584,90
30/10/2015	1042,6000	-2,03%	1061,7000	1063,7600	1033,1900	212.058.985	47.578.114,52
29/10/2015	1064,2400	-1,60%	1082,2800	1087,1500	1061,9700	174.542.627	42.743.799,02
27/10/2015	1081,4900	1,30%	1064,4200	1081,4900	1051,0700	103.291.193	38.825.806,74
26/10/2015	1067,6100	0,78%	1058,8300	1067,6100	1046,9600	116.053.257	35.133.779,30
23/10/2015	1059,3500	0,32%	1061,4200	1068,8800	1053,6600	177.111.692	49.605.704,58
22/10/2015	1055,9900	1,62%	1040,8600	1064,4000	1040,8600	215.052.959	52.018.265,07
21/10/2015	1039,1900	0,84%	1031,2300	1045,8700	1023,9000	178.686.958	39.589.202,94
20/10/2015	1030,5200	1,17%	1019,2900	1030,6600	1017,1700	87.675.304	25.634.996,86
19/10/2015	1018,6400	-0,12%	1021,8400	1029,0900	1010,1700	73.625.803	24.031.054,11
16/10/2015	1019,9000	-1,23%	1034,7300	1040,2600	1019,9000	226.324.000	47.974.831,94
15/10/2015	1032,5800	2,71%	1005,1800	1033,9200	1004,8100	178.035.250	47.756.545,89
14/10/2015	1005,2900	-0,32%	1007,1900	1007,1900	999,3800	101.630.545	23.236.947,24
13/10/2015	1008,5100	-0,36%	1010,7200	1015,3800	1003,0500	62.274.783	34.081.183,93
12/10/2015	1012,1600	0,56%	1006,8500	1012,5800	997,5500	60.422.364	25.293.705,95
09/10/2015	1006,4900	-0,17%	1010,7400	1013,4200	1002,4700	95.360.176	26.503.782,88
08/10/2015	1008,1600	-0,30%	1006,9400	1009,0900	997,8800	125.121.986	37.150.438,88
07/10/2015	1011,1900	1,40%	997,9900	1012,0100	997,0200	128.085.892	61.413.758,82
06/10/2015	997,2100	0,54%	992,1500	1001,0500	983,9500	179.533.941	41.059.207,94
05/10/2015	991,8600	4,07%	959,4800	992,9800	959,2600	142.924.179	32.117.700,02
02/10/2015	953,0400	-0,27%	955,5000	967,0800	952,2700	76.593.507	19.316.583,41
01/10/2015	955,6100	-1,76%	973,2000	973,2000	954,1400	108.744.308	24.328.815,82
30/9/2015	972,6900	0,60%	970,3400	978,6700	961,4000	98.003.164	29.043.621,17
29/9/2015	966,9300	-0,67%	969,8400	972,9500	953,5800	125.653.907	23.239.489,79
28/9/2015	973,4300	-3,03%	1002,9300	1003,1700	973,4300	118.234.678	18.543.261,87
25/9/2015	1003,8700	1,10%	994,6400	1008,9700	994,4800	70.874.746	17.309.627,83
24/9/2015	992,9400	-0,11%	992,1200	999,2300	985,6800	101.551.131	23.630.895,87
23/9/2015	994,0100	-1,32%	1005,3800	1011,1900	985,9700	149.447.838	30.472.992,68
22/9/2015	1007,2900	-2,29%	1032,0700	1041,1200	1001,2000	164.182.021	33.664.680,13
21/9/2015	1030,9400	-0,58%	1030,9000	1045,0200	1020,6900	194.665.814	40.673.503,38
18/9/2015	1036,9400	0,76%	1025,3300	1036,9500	1013,8600	160.170.156	44.156.416,89
17/9/2015	1029,1000	-0,02%	1028,4700	1037,7700	1018,1700	119.630.949	44.953.497,52
16/9/2015	1029,3100	1,51%	1018,4000	1033,9300	1016,7800	141.877.748	50.537.028,27
15/9/2015	1014,0400	1,36%	1002,8500	1014,0500	995,2000	105.000.761	27.846.755,52
14/9/2015	1000,4100	-0,12%	998,0000	1001,5000	983,7600	128.240.152	28.301.074,77
11/9/2015	1001,6600	-0,06%	1000,3500	1004,1600	992,5600	108.501.496	27.713.331,00
10/9/2015	1002,3100	0,87%	988,0300	1007,7200	986,9100	114.830.753	33.678.957,61
09/9/2015	993,6400	0,27%	993,9400	1006,2200	986,5700	147.060.922	28.256.361,98
08/9/2015	990,9700	1,85%	976,4900	1010,1900	976,1600	282.835.927	40.217.264,57
07/9/2015	972,9500	1,35%	957,8600	974,7200	956,5000	92.566.266	16.157.937,75
04/9/2015	960,0200	-0,37%	962,7600	965,2200	953,3600	95.613.692	22.292.797,13
03/9/2015	963,6300	3,60%	933,2200	963,9900	933,2200	154.611.259	34.126.825,67
02/9/2015	930,1000	0,80%	921,7900	932,2500	921,1100	61.779.363	14.473.161,24
01/9/2015	922,7400	-0,43%	924,4200	933,4400	912,3200	81.494.438	26.684.047,34
31/8/2015	926,7400	-1,52%	937,2700	937,9400	922,8400	91.802.037	32.295.030,20
28/8/2015	941,0000	1,08%	931,9000	941,0000	924,8300	60.240.197	26.199.651,93
27/8/2015	930,9200	0,69%	928,7200	943,2100	922,2100	120.267.872	27.311.772,66
26/8/2015	924,5400	0,16%	921,6500	931,7600	903,8000	105.601.746	22.141.164,21
25/8/2015	923,0200	9,38%	846,0400	925,6000	846,0400	132.802.781	36.329.960,20
24/8/2015	843,8700	-10,53%	933,6100	933,6100	835,6800	129.864.329	38.688.309,82
21/8/2015	943,2300	-2,49%	965,1300	967,3900	935,1600	86.129.508	29.145.105,04
20/8/2015	967,3500	-3,52%	998,6200	998,8000	961,2400	101.157.373	29.577.233,07
19/8/2015	1002,6500	0,32%	999,0900	1012,4200	990,2700	153.782.596	29.010.941,02
18/8/2015	999,4600	-1,14%	1009,4000	1014,9500	994,7500	103.851.222	35.095.908,31
17/8/2015	1010,9700	1,04%	1006,7400	1022,3300	1002,7200	108.182.743	33.726.986,96
14/8/2015	1000,5700	-1,84%	1016,4200	1019,1700	987,7700	80.394.164	28.036.558,91
13/8/2015	1019,3300	-0,69%	1031,4700	1033,4600	1015,5200	86.332.417	35.248.227,30
12/8/2015	1026,3900	-1,93%	1044,9200	1044,9200	1024,3500	105.353.303	42.803.271,16
11/8/2015	1046,5700	2,14%	1027,4100	1051,4600	1027,4100	205.942.659	60.927.861,74
10/8/2015	1024,6600	2,06%	1007,5000	1027,2200	1007,5000	220.022.988	44.907.408,36
07/8/2015	1004,0200	1,45%	987,2700	1012,9300	987,2700	204.889.800	58.845.778,16
06/8/2015	989,6900	3,65%	957,1500	992,6000	954,7000	405.145.809	73.340.348,10
05/8/2015	954,8600	-2,53%	980,4700	981,9500	936,6900	288.759.380	80.899.978,17
04/8/2015	979,6700	-1,21%	992,6200	994,4400	942,7400	131.419.152	62.903.674,33
03/8/2015	991,6700	-16,03%	1173,8800	1173,8800	913,0300	30.860.042	66.572.151,59
26/6/2015	1180,9900	2,03%	1149,4100	1193,0601	1137,9900	117.838.907	62.566.491,73
25/6/2015	1157,5300	0,16%	1150,5200	1176,9100	1130,6000	177.385.855	94.462.194,92
24/6/2015	1155,7200	-1,70%	1169,0600	1169,0600	1121,4500	181.894.139	95.915.131,53
23/6/2015	1175,6900	6,12%	1113,2400	1176,3100	1113,2400	209.184.820	130.371.810,70
22/6/2015	1107,9300	9,00%	1022,2200	1116,5500	1022,2200	221.526.724	133.350.496,88
19/6/2015	1016,4900	0,57%	1009,4000	1036,6700	999,9100	245.546.531	143.044.663,61
18/6/2015	1010,7100	0,37%	1010,9900	1034,7300	963,9100	214.649.998	117.309.249,82
17/6/2015	1006,9500	-3,15%	1044,6400	1054,2000	994,1600	113.134.082	82.580.011,01
16/6/2015	1039,7300	-4,77%	1092,1600	1092,1600	1038,0000	149.351.774	106.163.647,74
15/6/2015	1091,7900	-4,68%	1145,2400	1145,2400	1060,5100	172.021.048	97.209.514,69
12/6/2015	1145,3400	-5,92%	1214,1800	1214,1800	1143,0100	154.504.299	84.151.927,45
11/6/2015	1217,3600	8,16%	1128,9900	1222,3400	1128,6500	192.384.323	92.632.769,39
10/6/2015	1125,5100	-1,08%	1140,7800	1143,6700	1118,3300	116.015.030	63.614.806,20
09/6/2015	1137,8100	0,62%	1133,7800	1164,1900	1133,7800	114.172.972	66.616.730,31
08/6/2015	1130,8000	-2,73%	1161,2600	1176,1700	1130,2400	82.596.195	46.269.996,05
05/6/2015	1162,5800	-4,96%	1214,3000	1214,8500	1154,9200	184.959.222	108.951.136,09
04/6/2015	1223,2200	-1,32%	1230,0500	1230,0500	1198,3500	124.485.037	65.817.468,15
03/6/2015	1239,6400	4,13%	1195,9600	1247,8400	1195,9600	178.421.030	108.889.654,76
02/6/2015	1190,4400	-2,47%	1220,7000	1232,0900	1189,4700	123.699.379	104.182.680,97
29/5/2015	1220,6500	-1,44%	1234,8800	1238,0700	1216,0000	294.712.250	185.929.064,93
28/5/2015	1238,4300	-1,69%	1254,9600	1268,7700	1237,8000	180.291.703	90.293.012,37
27/5/2015	1259,7400	3,55%	1225,7500	1263,2100	1220,5200	156.840.687	94.324.483,25
26/5/2015	1216,5500	1,17%	1204,9000	1225,0900	1204,9000	87.937.573	51.482.489,91
25/5/2015	1202,5300	-3,11%	1235,8700	1235,8700	1202,4400	62.573.436	28.826.162,96
22/5/2015	1241,1800	-0,65%	1253,1800	1266,1700	1237,3100	118.622.245	69.396.841,18
21/5/2015	1249,3200	0,63%	1238,8300	1253,5500	1234,8600	73.235.317	,00
20/5/2015	1241,4400	-0,69%	1242,1300	1262,6300	1230,6300	120.233.565	,00
19/5/2015	1250,0700	2,58%	1226,9000	1266,0700	1224,3300	157.166.491	,00
18/5/2015	1218,5800	1,62%	1193,8700	1219,0800	1166,8000	141.307.413	,00
15/5/2015	1199,2000	-2,55%	1233,7900	1242,1800	1194,6100	108.219.955	,00
14/5/2015	1230,5800	0,73%	1214,6400	1245,4000	1204,6400	99.850.704	,00
13/5/2015	1221,7100	-0,03%	1222,4900	1245,5100	1220,0300	136.672.473	,00
12/5/2015	1222,0400	1,37%	1208,0700	1223,7600	1196,2900	124.135.953	,00
11/5/2015	1205,5600	-2,51%	1235,6900	1235,6900	1186,2100	171.235.715	,00
08/5/2015	1236,5700	-0,20%	1241,9200	1249,4900	1229,5100	138.044.047	,00
07/5/2015	1239,1000	3,01%	1211,7200	1262,6200	1211,1800	224.866.647	,00
06/5/2015	1202,8800	2,86%	1163,8000	1203,4200	1148,6800	175.137.206	,00
05/5/2015	1169,4400	-3,78%	1208,0400	1208,0900	1156,9400	172.679.167	,00
04/5/2015	1215,4000	0,43%	1206,0600	1219,4400	1180,1800	161.412.673	,00
30/4/2015	1210,2200	3,12%	1166,0800	1215,0300	1153,5000	196.798.020	,00
29/4/2015	1173,6100	-1,00%	1182,9900	1202,7800	1173,6100	148.796.638	,00
28/4/2015	1185,4100	1,41%	1177,6300	1194,6300	1163,4600	204.193.198	,00
27/4/2015	1168,9800	4,37%	1112,1300	1171,4800	1111,1800	216.394.748	,00
24/4/2015	1120,0300	3,39%	1090,4900	1132,2500	1088,3100	277.915.252	,00
23/4/2015	1083,3300	2,39%	1059,3600	1083,3300	1055,0700	178.895.738	,00
22/4/2015	1058,0700	2,43%	1038,6900	1058,0700	1016,9000	175.017.234	,00
21/4/2015	1032,9800	-3,32%	1067,3600	1067,6700	1026,0600	228.097.258	,00
20/4/2015	1068,5000	-0,11%	1076,3800	1090,1800	1066,5900	147.772.214	,00
17/4/2015	1069,6800	-3,00%	1105,4600	1115,1200	1063,9800	179.770.827	,00
16/4/2015	1102,7500	1,13%	1081,3300	1102,8800	1073,0100	143.233.270	,00
15/4/2015	1090,4100	-1,93%	1118,0300	1118,0300	1067,9200	167.262.514	,00
14/4/2015	1111,9200	-2,24%	1138,6300	1141,5000	1111,9200	102.256.511	,00
09/4/2015	1137,4300	1,06%	1132,0500	1140,4200	1127,1400	68.537.023	,00
08/4/2015	1125,5500	-1,23%	1138,9400	1138,9400	1123,8700	60.179.311	,00
07/4/2015	1139,5400	0,80%	1138,2400	1151,0800	1126,6700	88.239.615	,00
02/4/2015	1130,5200	0,78%	1126,3700	1132,1300	1114,1200	112.621.460	,00
01/4/2015	1121,8000	-1,30%	1137,2400	1144,2500	1117,7400	132.941.261	,00
31/3/2015	1136,6000	0,36%	1136,4400	1165,7800	1133,6000	449.082.639	,00
30/3/2015	1132,5600	0,53%	1123,8000	1132,5600	1105,1500	122.347.708	,00
27/3/2015	1126,6400	0,50%	1124,1400	1138,3600	1110,2200	283.282.746	,00
26/3/2015	1121,0900	-3,74%	1158,4800	1158,4800	1119,8500	232.868.181	,00
24/3/2015	1164,6000	3,66%	1125,8900	1168,3100	1125,8900	225.911.328	,00
23/3/2015	1123,4800	2,97%	1093,9100	1124,7700	1090,0600	379.896.328	,00
20/3/2015	1091,1000	2,87%	1068,4800	1104,8200	1068,4800	657.688.457	,00
19/3/2015	1060,6800	-1,85%	1088,4000	1097,3200	1060,4100	197.757.044	,00
18/3/2015	1080,6900	-4,13%	1122,2100	1122,2100	1073,7200	181.792.618	,00
17/3/2015	1127,2800	0,88%	1127,9000	1154,4900	1127,2700	139.514.980	,00
16/3/2015	1117,4900	-0,92%	1128,8000	1132,6900	1090,0100	168.989.615	,00
13/3/2015	1127,8200	-3,01%	1161,6300	1170,2500	1126,3900	145.423.625	,00
12/3/2015	1162,8600	-0,40%	1171,8500	1186,7000	1155,4700	129.497.166	,00
11/3/2015	1167,5800	-2,46%	1195,0600	1195,0600	1167,5800	176.245.014	,00
10/3/2015	1197,0100	0,33%	1197,0400	1236,1600	1192,4600	151.107.411	,00
09/3/2015	1193,0700	-4,18%	1238,0200	1238,0200	1189,3700	103.910.091	,00
06/3/2015	1245,1600	-0,85%	1250,4700	1270,3100	1236,7400	110.475.754	,00
05/3/2015	1255,8100	0,99%	1238,9600	1256,7600	1228,5500	190.814.614	,00
04/3/2015	1243,5300	-1,40%	1261,8300	1267,6200	1230,2600	172.066.577	,00
03/3/2015	1261,2200	0,27%	1264,5900	1285,2000	1260,3600	129.541.893	,00
02/3/2015	1257,8700	-2,45%	1280,8000	1280,8000	1247,7900	111.163.151	,00
27/2/2015	1289,4100	-2,66%	1319,3900	1319,3900	1264,0200	164.263.029	,00
26/2/2015	1324,7100	-2,00%	1346,8300	1346,8300	1311,3400	154.521.607	,00
25/2/2015	1351,7100	-1,59%	1373,9400	1385,0700	1338,4300	216.851.260	,00
24/2/2015	1373,5800	9,81%	1253,9100	1376,0900	1253,9100	333.840.070	,00
20/2/2015	1250,8400	-0,27%	1259,5700	1276,2700	1231,7300	371.599.678	,00
19/2/2015	1254,2800	1,06%	1246,7100	1294,3700	1223,4900	360.228.583	,00
18/2/2015	1241,1400	1,06%	1232,7800	1268,1600	1229,9400	214.247.101	,00
17/2/2015	1228,0800	-2,45%	1255,9700	1261,4800	1200,1300	235.259.131	,00
16/2/2015	1258,9600	-3,84%	1299,3500	1299,3500	1247,4400	135.724.269	,00
13/2/2015	1309,1700	5,61%	1241,9700	1336,8000	1241,9700	325.299.422	,00
12/2/2015	1239,6100	6,73%	1161,5200	1239,6100	1161,5200	186.316.680	,00
11/2/2015	1161,4200	-4,02%	1204,8900	1204,8900	1151,7500	156.641.041	,00
10/2/2015	1210,0800	7,99%	1127,7400	1218,4900	1126,1800	214.595.799	,00
09/2/2015	1120,6000	-4,75%	1174,2800	1174,2800	1104,3500	155.667.258	,00
06/2/2015	1176,4600	-1,97%	1204,5800	1214,1000	1151,7700	177.185.804	,00
05/2/2015	1200,1100	-3,36%	1238,4800	1238,4800	1124,7400	237.535.655	,00
04/2/2015	1241,8900	0,89%	1223,6400	1265,0800	1198,5300	375.926.053	,00
03/2/2015	1230,9600	11,27%	1110,5800	1235,5700	1110,5800	394.768.518	,00
02/2/2015	1106,2600	4,64%	1059,3700	1121,0200	1059,3700	216.918.763	,00
30/1/2015	1057,2100	-1,59%	1077,1200	1096,2500	1046,3200	256.869.341	,00
29/1/2015	1074,3200	3,16%	1043,5200	1079,5000	1041,3900	305.183.821	,00
28/1/2015	1041,4000	-9,24%	1144,1300	1144,1300	1037,7100	317.539.967	,00
27/1/2015	1147,4200	-3,69%	1191,1900	1198,8800	1114,7500	292.105.411	,00
26/1/2015	1191,3800	-3,20%	1224,4600	1233,9200	1162,4600	151.882.824	,00
23/1/2015	1230,7600	6,14%	1166,6400	1238,2200	1166,6400	256.190.600	,00
22/1/2015	1159,5400	1,14%	1153,0800	1164,3600	1142,5600	80.075.915	,00
21/1/2015	1146,4800	-2,40%	1170,9800	1170,9800	1138,9300	69.622.376	,00
20/1/2015	1174,6400	-1,19%	1188,7100	1192,7100	1173,2100	60.206.647	,00
19/1/2015	1188,7400	0,00%	1155,4200	1189,4700	1145,7600	81.295.655	,00

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.%