Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

4.351,45

6,89 (0,16%)

Άνοιγμα 4.337,73
Υψηλό 4.366,29
Χαμηλό 4.320,07

Όγκος 119.097.276
Τζίρος 603.061.934 €
Πράξεις 63.324

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,41%	944,3900	949,2800	931,0300	84.419.605	66.247.333,51
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	0,00%	1204,9000	1225,0900	1204,9000	87.937.573	51.482.489,91

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%