Συνεχης ενημερωση

FOLLI - FOLLIE AEBTE (ΦΦΓΚΡΠ)

4,8000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/12/2017	17,8400	0,79%	17,8800	17,9200	17,5800	110.749	1.974.186,00
14/12/2017	17,7000	1,72%	17,4000	17,9400	17,3600	122.293	2.162.536,00
13/12/2017	17,4000	2,96%	16,7000	17,4000	16,7000	76.270	1.312.484,00
12/12/2017	16,9000	-1,86%	17,4400	17,4400	16,7600	90.316	1.539.809,00
11/12/2017	17,2200	0,23%	17,2800	17,4200	17,1200	42.388	733.793,00
08/12/2017	17,1800	1,72%	16,9300	17,1800	16,7700	60.335	1.026.237,00
07/12/2017	16,8900	0,54%	16,9000	16,9800	16,6300	46.239	776.261,00
06/12/2017	16,8000	1,82%	16,5800	16,9800	16,5000	63.927	1.068.615,00
05/12/2017	16,5000	-1,08%	16,6800	16,8500	16,4800	53.094	877.713,00
04/12/2017	16,6800	0,18%	16,8000	16,8500	16,4900	58.138	969.000,00
01/12/2017	16,6500	7,21%	15,9800	16,6500	15,9200	113.555	1.850.669,00
30/11/2017	15,5300	-0,77%	15,6500	15,9200	15,1000	101.399	1.569.941,00
29/11/2017	15,6500	4,96%	15,0900	15,8000	14,9100	98.402	1.521.706,00
28/11/2017	14,9100	2,90%	14,4500	14,9200	14,3700	59.739	880.342,00
27/11/2017	14,4900	-3,40%	15,0000	15,0100	14,3600	108.645	1.579.530,00
24/11/2017	15,0000	0,67%	14,9000	15,2100	14,8900	41.110	618.009,00
23/11/2017	14,9000	-5,10%	15,6300	15,7500	14,9000	175.639	2.654.521,00
22/11/2017	15,7000	-0,63%	15,8000	15,9900	15,5600	60.640	952.757,00
21/11/2017	15,8000	0,96%	15,6500	15,8000	15,5100	48.509	759.449,00
20/11/2017	15,6500	-2,80%	16,1000	16,1500	15,5800	28.298	443.999,00
17/11/2017	16,1000	2,55%	15,7000	16,1000	15,6500	34.735	552.649,00
16/11/2017	15,7000	-0,19%	15,9400	16,0000	15,5800	88.657	1.402.509,00
15/11/2017	15,7300	-0,69%	15,8400	16,0000	15,5000	156.559	2.462.919,00
14/11/2017	15,8400	0,89%	16,1700	16,4500	15,8400	65.898	1.057.023,00
13/11/2017	15,7000	-1,88%	15,9500	15,9700	15,5100	44.589	699.767,00
10/11/2017	16,0000	-1,23%	16,3000	16,3500	15,8300	26.574	424.949,00
09/11/2017	16,2000	0,62%	16,1000	16,2400	15,7600	50.978	817.638,00
08/11/2017	16,1000	-5,29%	17,1500	17,1500	16,0100	115.820	1.905.110,00
07/11/2017	17,0000	-1,16%	17,2700	17,2700	16,9700	28.693	489.258,00
06/11/2017	17,2000	-0,41%	17,2100	17,3700	17,0400	17.498	300.361,00
03/11/2017	17,2700	-1,31%	17,4400	17,5700	17,1800	68.950	1.191.579,00
02/11/2017	17,5000	-0,62%	17,7700	17,7700	17,3700	35.018	612.921,00
01/11/2017	17,6100	-2,06%	17,7200	18,0000	17,4700	214.713	3.806.533,00
31/10/2017	17,9800	1,87%	17,7600	17,9800	17,5900	35.044	626.184,89
30/10/2017	17,6500	0,86%	17,6000	17,6500	17,3600	10.915	191.266,00
27/10/2017	17,5000	0,00%	17,4700	17,6000	17,4100	29.366	513.944,00
26/10/2017	17,5000	-0,28%	17,7000	17,8000	17,5000	14.728	259.319,00
25/10/2017	17,5500	0,06%	17,6700	17,6700	17,3300	15.497	270.956,00
24/10/2017	17,5400	0,75%	17,5700	17,6800	17,4000	32.049	561.445,00
23/10/2017	17,4100	-2,19%	17,9000	17,9000	17,4100	42.265	741.748,00
20/10/2017	17,8000	0,23%	17,8500	18,0400	17,6400	128.556	2.305.628,00
19/10/2017	17,7600	-0,22%	17,7500	17,9200	17,3900	48.632	857.841,00
18/10/2017	17,8000	1,77%	17,5700	17,8000	17,4100	47.490	837.803,00
17/10/2017	17,4900	-0,85%	17,6400	17,6400	17,3800	36.364	637.795,00
16/10/2017	17,6400	0,00%	17,6400	17,7900	17,3200	67.813	1.187.955,00
13/10/2017	17,6400	-1,67%	17,9400	18,0300	17,6400	60.024	1.072.423,00
12/10/2017	17,9400	0,79%	17,9900	18,0100	17,6200	63.940	1.132.914,00
11/10/2017	17,8000	-1,39%	18,0400	18,3100	17,6100	82.096	1.465.583,00
10/10/2017	18,0500	-0,17%	18,0600	18,2600	17,9000	30.041	544.216,00
09/10/2017	18,0800	0,06%	18,1800	18,1900	17,7600	14.512	260.033,00
06/10/2017	18,0700	1,98%	17,7200	18,1000	17,7200	58.141	1.046.604,00
05/10/2017	17,7200	-3,06%	18,3900	18,3900	17,7000	77.662	1.381.568,00
04/10/2017	18,2800	-1,46%	18,5500	18,5500	18,2600	12.261	224.679,00
03/10/2017	18,5500	-0,48%	18,6000	18,8200	18,3900	31.595	586.162,00
02/10/2017	18,6400	1,36%	18,6500	18,6500	18,1300	20.289	372.646,00
29/9/2017	18,3900	-0,65%	18,5600	18,7100	18,3900	25.162	466.172,00
28/9/2017	18,5100	1,15%	18,5700	18,7000	18,1400	36.874	678.089,00
27/9/2017	18,3000	-1,61%	18,7500	18,7500	18,2300	58.206	1.072.210,00
26/9/2017	18,6000	-0,32%	18,6600	18,7500	18,3900	55.919	1.041.296,00
25/9/2017	18,6600	-1,79%	19,1700	19,1700	18,1700	46.469	861.066,00
22/9/2017	19,0000	-1,30%	19,2500	19,2500	18,9200	30.738	584.684,00
21/9/2017	19,2500	0,00%	19,2000	19,2700	18,8900	31.597	603.807,00
20/9/2017	19,2500	1,58%	19,0000	19,2500	18,3000	56.391	1.062.893,00
19/9/2017	18,9500	4,64%	18,3500	18,9500	17,9000	78.932	1.448.797,00
18/9/2017	18,1100	-8,35%	19,6200	19,6200	18,1100	210.633	3.941.086,00
15/9/2017	19,7600	-7,96%	21,1000	21,2200	19,7600	293.279	5.891.393,00
14/9/2017	21,4700	0,09%	21,4900	21,6000	21,2900	98.930	2.121.086,00
13/9/2017	21,4500	0,70%	21,3000	21,5100	21,2400	90.732	1.942.547,00
12/9/2017	21,3000	0,95%	21,1900	21,3000	21,0700	21.574	456.982,00
11/9/2017	21,1000	0,48%	21,0000	21,1500	20,9000	37.808	795.422,00
08/9/2017	21,0000	0,48%	21,0700	21,0700	20,9000	60.062	1.259.984,00
07/9/2017	20,9000	-0,57%	21,0000	21,0200	20,8000	55.647	1.163.158,00
06/9/2017	21,0200	-0,14%	21,0500	21,1000	20,8000	34.281	718.831,00
05/9/2017	21,0500	0,05%	21,0000	21,0500	20,9000	38.813	814.769,00
04/9/2017	21,0400	0,43%	20,8000	21,0500	20,8000	27.843	582.301,00
01/9/2017	20,9500	0,24%	20,7100	20,9500	20,7100	16.682	347.671,00
31/8/2017	20,9000	-0,43%	20,9900	21,0300	20,7500	73.377	1.535.068,00
30/8/2017	20,9900	0,19%	20,9900	21,1000	20,8300	16.564	347.134,00
29/8/2017	20,9500	-0,95%	21,1000	21,1000	20,6100	50.771	1.054.544,00
28/8/2017	21,1500	0,71%	21,0000	21,2000	20,8000	16.710	351.625,00
25/8/2017	21,0000	0,29%	20,9400	21,0000	20,7100	75.666	1.583.243,00
24/8/2017	20,9400	1,95%	20,5900	20,9400	20,5100	27.491	572.626,00
23/8/2017	20,5400	0,20%	20,6300	20,6300	20,3500	14.954	306.995,00
22/8/2017	20,5000	0,05%	20,5200	20,5200	20,3500	41.645	853.125,00
21/8/2017	20,4900	0,00%	20,6400	20,6500	20,1800	31.244	639.012,00
18/8/2017	20,4900	0,05%	20,2500	20,4900	20,2500	21.055	429.959,00
17/8/2017	20,4800	-0,49%	20,6500	20,6500	20,2000	30.450	620.466,00
16/8/2017	20,5800	0,39%	20,6300	20,6300	20,3100	29.539	605.789,00
14/8/2017	20,5000	0,74%	20,5900	20,7100	20,1700	29.071	595.339,00
11/8/2017	20,3500	-1,45%	20,7300	20,7300	20,2300	111.396	2.265.876,00
10/8/2017	20,6500	0,29%	20,6700	20,7400	20,2700	34.892	714.750,00
09/8/2017	20,5900	-1,95%	20,9500	21,0000	20,5000	40.503	840.231,00
08/8/2017	21,0000	0,53%	20,9100	21,0000	20,8800	71.707	1.501.362,00
07/8/2017	20,8900	0,97%	20,7000	20,8900	20,4000	44.219	916.588,00
04/8/2017	20,6900	1,42%	20,4800	20,6900	20,4000	30.376	622.576,00
03/8/2017	20,4000	0,49%	20,3000	20,4700	20,1300	41.776	848.764,00
02/8/2017	20,3000	1,50%	20,1500	20,3500	20,0400	47.329	957.741,00
01/8/2017	20,0000	-1,23%	20,3000	20,3800	19,9200	55.776	1.117.367,00
31/7/2017	20,2500	-1,65%	20,5900	20,5900	20,0800	55.274	1.118.654,60
28/7/2017	20,5900	-0,53%	20,7000	20,8000	20,4500	28.028	576.371,00
27/7/2017	20,7000	0,00%	20,5200	20,9000	20,5100	47.517	982.536,00
26/7/2017	20,7000	0,00%	20,7000	20,9000	20,5200	49.579	1.026.130,00
25/7/2017	20,7000	-1,71%	21,0700	21,0700	20,6000	61.331	1.274.149,00
24/7/2017	21,0600	-0,09%	21,1700	21,1700	20,8000	32.241	677.322,00
21/7/2017	21,0800	-1,31%	21,3600	21,3600	20,8200	62.200	1.308.527,00
20/7/2017	21,3600	-0,33%	21,4400	21,4800	21,1500	29.711	632.137,00
19/7/2017	21,4300	0,09%	21,4100	21,4300	21,1600	35.204	750.292,00
18/7/2017	21,4100	-0,65%	21,5500	21,5500	21,1500	54.551	1.160.678,00
17/7/2017	21,5500	0,89%	21,4000	21,6000	21,2200	33.815	723.615,00
14/7/2017	21,3600	-1,07%	21,5900	21,7300	21,1200	64.601	1.380.071,00
13/7/2017	21,5900	1,84%	21,3400	21,5900	21,0700	49.309	1.052.009,00
12/7/2017	21,2000	-0,66%	21,3800	21,4700	20,9900	104.618	2.217.083,00
11/7/2017	21,3400	-1,07%	21,6000	21,6600	20,9300	51.909	1.100.915,00
10/7/2017	21,5700	0,00%	21,6700	21,7100	20,8500	103.687	2.200.149,00
07/7/2017	21,5700	-1,51%	21,9800	21,9800	21,4500	59.651	1.296.931,00
06/7/2017	21,9000	2,10%	21,4500	21,9800	21,4500	119.222	2.599.019,00
05/7/2017	21,4500	2,14%	20,8300	21,4500	20,8300	96.917	2.056.400,00
04/7/2017	21,0000	-0,33%	20,9000	21,0700	20,8300	111.770	2.346.313,00
03/7/2017	21,0700	-1,54%	21,3100	21,4300	20,8800	39.604	838.565,00
30/6/2017	21,4000	1,90%	21,0000	21,4000	20,8500	59.622	1.268.516,00
29/6/2017	21,0000	-1,91%	21,4100	21,4400	20,8600	37.768	794.624,00
28/6/2017	21,4100	-0,23%	21,4600	21,6000	21,2600	46.893	1.003.872,00
27/6/2017	21,4600	1,32%	21,3600	21,4600	21,1600	37.355	796.652,00
26/6/2017	21,1800	2,32%	20,8800	21,1800	20,7300	51.671	1.086.439,00
23/6/2017	20,7000	-0,38%	20,7800	20,9400	20,5300	64.346	1.332.631,00
22/6/2017	20,7800	-3,30%	21,5700	21,5700	20,7800	76.761	1.616.878,00
21/6/2017	21,4900	-0,14%	21,3300	21,6200	21,3200	92.870	1.992.770,00
20/6/2017	21,5200	3,07%	20,8900	21,5200	20,6900	161.749	3.434.968,00
19/6/2017	20,8800	2,20%	20,4300	20,8800	20,3000	109.454	2.267.734,00
16/6/2017	20,4300	0,89%	20,4400	20,4400	19,9500	118.348	2.395.475,00
15/6/2017	20,2500	-0,44%	20,2000	20,3700	20,1400	43.204	875.200,00
14/6/2017	20,3400	1,24%	20,0900	20,3900	20,0000	111.525	2.256.346,00
13/6/2017	20,0900	0,10%	20,1600	20,1600	19,8100	107.331	2.147.499,00
12/6/2017	20,0700	0,85%	19,9000	20,1400	19,6600	81.929	1.628.143,00
09/6/2017	19,9000	-3,21%	20,6000	20,6400	19,9000	178.251	3.588.810,00
08/6/2017	20,5600	0,83%	20,4300	20,5700	20,2000	69.198	1.412.770,00
07/6/2017	20,3900	3,03%	19,7900	20,4000	19,7100	91.765	1.842.063,00
06/6/2017	19,7900	-0,30%	19,9200	20,0800	19,4500	51.839	1.029.901,00
02/6/2017	19,8500	-0,35%	19,9200	19,9200	19,7000	47.140	932.289,00
01/6/2017	19,9200	0,10%	19,7600	19,9600	19,6700	29.254	579.282,00
31/5/2017	19,9000	-0,95%	20,0900	20,0900	19,4600	149.914	2.970.377,00
30/5/2017	20,0900	0,45%	19,8400	20,1000	19,8400	29.269	586.196,00
29/5/2017	20,0000	1,83%	19,6400	20,0700	19,6200	68.182	1.357.598,00
26/5/2017	19,6400	-1,80%	19,9900	20,0300	19,5300	128.386	2.546.292,00
25/5/2017	20,0000	-0,99%	20,4300	20,4300	19,9000	124.908	2.506.827,00
24/5/2017	20,2000	-1,46%	20,4600	20,7100	20,1000	70.778	1.434.975,00
23/5/2017	20,5000	-1,30%	20,5500	20,8000	20,5000	83.622	1.722.560,00
22/5/2017	20,7700	-0,05%	20,5000	20,7700	20,5000	22.457	462.999,00
19/5/2017	20,7800	0,92%	20,5900	20,9200	20,5400	65.977	1.363.596,00
18/5/2017	20,5900	-2,42%	20,9000	21,0500	20,5900	112.363	2.330.374,00
17/5/2017	21,1000	-0,80%	21,2000	21,4900	20,9500	82.983	1.764.448,00
16/5/2017	21,2700	3,50%	20,9300	21,2700	20,8700	227.601	4.799.393,00
15/5/2017	20,5500	-1,06%	20,7000	20,8800	20,5500	49.669	1.026.044,00
12/5/2017	20,7700	0,48%	20,6500	20,9600	20,5100	146.844	3.046.047,00
11/5/2017	20,6700	-0,14%	21,0000	21,0000	20,4900	140.222	2.904.033,00
10/5/2017	20,7000	1,47%	20,5000	20,9000	20,5000	196.108	4.064.120,00
09/5/2017	20,4000	-5,12%	20,5000	20,7400	20,2200	1.745.802	35.241.552,00
08/5/2017	21,5000	-0,92%	21,5500	21,7100	21,4000	102.391	2.205.722,00
05/5/2017	21,7000	1,26%	21,4300	21,7000	21,0600	59.570	1.272.454,00
04/5/2017	21,4300	2,05%	21,1800	21,4800	21,0000	143.535	3.056.265,00
03/5/2017	21,0000	5,00%	20,0000	21,0000	19,8600	127.937	2.639.457,00
02/5/2017	20,0000	2,35%	19,6000	20,1000	19,6000	176.675	3.524.135,00
28/4/2017	19,5400	-0,15%	19,5700	19,7200	19,4200	65.586	1.281.998,00
27/4/2017	19,5700	-0,05%	19,5800	19,5800	19,4000	17.989	350.512,00
26/4/2017	19,5800	-0,46%	19,6500	19,6700	19,3600	34.071	664.336,00
25/4/2017	19,6700	0,41%	19,6500	19,7200	19,5300	85.349	1.676.683,00
24/4/2017	19,5900	3,82%	18,9600	19,5900	18,9600	205.250	3.940.351,00
21/4/2017	18,8700	0,05%	18,9500	19,1000	18,7900	200.706	3.799.221,00
20/4/2017	18,8600	-0,47%	18,9900	19,0000	18,7100	69.510	1.315.293,00
19/4/2017	18,9500	-0,26%	19,0000	19,0000	18,9200	104.888	1.990.627,00
18/4/2017	19,0000	0,26%	19,0300	19,1500	18,9000	41.797	793.742,00
13/4/2017	18,9500	2,99%	18,8000	19,1400	18,8000	256.630	4.870.521,00
12/4/2017	18,4000	0,55%	18,3700	18,4000	18,1100	42.405	777.805,00
11/4/2017	18,3000	0,11%	18,1200	18,5400	18,1200	72.459	1.329.631,00
10/4/2017	18,2800	1,16%	18,1200	18,3600	18,0200	20.594	375.713,00
07/4/2017	18,0700	0,39%	17,9000	18,1600	17,9000	66.814	1.205.959,00
06/4/2017	18,0000	1,58%	17,6600	18,0000	17,6400	38.320	684.094,00
05/4/2017	17,7200	-1,45%	17,9000	18,0000	17,6200	90.165	1.598.954,00
04/4/2017	17,9800	-0,99%	18,0000	18,1700	17,8800	33.923	609.056,00
03/4/2017	18,1600	1,17%	17,9500	18,2600	17,8900	15.617	282.720,00
31/3/2017	17,9500	-0,77%	18,0900	18,1500	17,9500	31.358	565.176,00
30/3/2017	18,0900	-0,39%	18,2800	18,3700	17,9700	68.318	1.238.637,00
29/3/2017	18,1600	-1,30%	18,3500	18,4200	18,1400	55.778	1.017.704,00
28/3/2017	18,4000	0,77%	18,4400	18,4600	18,0900	60.888	1.110.625,00
27/3/2017	18,2600	-0,16%	18,1100	18,4200	18,1100	35.800	655.356,00
24/3/2017	18,2900	0,94%	18,0000	18,3900	17,9500	25.465	463.261,00
23/3/2017	18,1200	-2,00%	18,5500	18,5800	18,1200	36.629	672.237,00
22/3/2017	18,4900	-0,16%	18,2700	18,6000	18,0900	39.281	718.659,00
21/3/2017	18,5200	0,71%	18,4700	18,6000	18,3500	30.560	565.534,00
20/3/2017	18,3900	1,71%	18,0800	18,4200	17,9300	26.235	480.718,00
17/3/2017	18,0800	-1,15%	18,3000	18,3200	18,0800	51.138	929.727,00
16/3/2017	18,2900	3,33%	17,7000	18,2900	17,7000	19.968	362.340,00
15/3/2017	17,7000	-0,90%	17,9000	18,0400	17,6800	55.463	985.937,00
14/3/2017	17,8600	-1,76%	18,2900	18,2900	17,7300	44.003	787.984,00
13/3/2017	18,1800	-1,41%	18,4500	18,4600	18,0600	84.456	1.546.773,00
10/3/2017	18,4400	0,77%	18,2800	18,4800	18,1900	12.803	235.061,00
09/3/2017	18,3000	-0,76%	18,4100	18,4900	18,2200	15.711	287.968,00
08/3/2017	18,4400	-1,07%	18,6300	18,7400	18,4000	65.318	1.208.480,00
07/3/2017	18,6400	-0,32%	18,7300	18,7500	18,2900	27.664	511.860,00
06/3/2017	18,7000	0,05%	18,6900	18,7400	18,5000	10.309	192.282,00
03/3/2017	18,6900	-1,63%	19,0000	19,0000	18,4400	24.636	459.428,00
02/3/2017	19,0000	0,58%	18,8900	19,0000	18,8000	36.743	695.509,00
01/3/2017	18,8900	2,11%	18,5000	18,8900	18,5000	42.089	788.983,00
28/2/2017	18,5000	-2,12%	18,7800	18,8800	18,4200	64.468	1.194.678,00
24/2/2017	18,9000	0,11%	18,7200	18,9500	18,7200	23.441	441.042,00
23/2/2017	18,8800	1,51%	18,6700	18,8800	18,5200	107.358	1.993.984,00
22/2/2017	18,6000	1,09%	18,5900	18,6000	18,3200	89.019	1.648.704,00
21/2/2017	18,4000	3,14%	18,0400	18,5600	18,0400	72.016	1.322.319,00
20/2/2017	17,8400	1,42%	17,8800	17,8800	17,4400	36.957	651.140,00
17/2/2017	17,5900	-1,01%	17,9400	17,9400	17,5400	136.454	2.402.718,00
16/2/2017	17,7700	-0,67%	17,7700	17,9000	17,7100	43.229	768.758,00
15/2/2017	17,8900	-0,39%	17,9600	18,0000	17,8600	28.564	511.471,00
14/2/2017	17,9600	-0,06%	18,0000	18,0000	17,8500	31.697	569.033,00
13/2/2017	17,9700	0,11%	18,0000	18,0800	17,9000	150.945	2.712.696,00
10/2/2017	17,9500	0,00%	18,0500	18,4000	17,9000	48.168	871.735,00
09/2/2017	17,9500	-1,91%	18,0800	18,1400	17,9000	43.178	774.576,00
08/2/2017	18,3000	-0,54%	18,3800	18,3800	17,9000	88.821	1.611.156,00
07/2/2017	18,4000	0,00%	18,3500	18,6000	18,3400	91.687	1.684.593,00
06/2/2017	18,4000	-1,45%	18,6700	18,6700	18,2300	26.820	493.284,00
03/2/2017	18,6700	2,13%	18,4200	18,6700	18,3200	36.261	671.681,00
02/2/2017	18,2800	0,99%	18,1800	18,3500	18,0900	19.512	355.772,00
01/2/2017	18,1000	2,14%	17,9200	18,3000	17,5300	41.307	749.072,00
31/1/2017	17,7200	0,91%	17,3100	17,7200	17,3100	46.771	818.869,01
30/1/2017	17,5600	-2,39%	17,7000	17,9000	17,4800	73.118	1.284.838,55
27/1/2017	17,9900	-1,69%	18,2600	18,2600	17,7000	44.640	802.204,26
26/1/2017	18,3000	-0,38%	18,3700	18,4000	18,2600	41.013	751.417,21
25/1/2017	18,3700	0,82%	18,2300	18,3800	18,1900	43.518	793.146,68
24/1/2017	18,2200	0,61%	18,2500	18,3600	18,1300	44.303	808.584,58
23/1/2017	18,1100	0,61%	18,2900	18,4500	18,0000	25.998	473.362,39
20/1/2017	18,0000	-0,28%	18,2200	18,2200	17,8400	159.122	2.863.836,70
19/1/2017	18,0500	-1,80%	18,4600	18,4600	18,0400	79.074	1.435.094,08
18/1/2017	18,3800	-1,24%	18,7000	18,7700	18,1700	47.595	876.973,83
17/1/2017	18,6100	-0,75%	18,7900	18,8200	18,4000	59.507	1.107.621,55
16/1/2017	18,7500	-1,73%	19,0800	19,0800	18,7400	52.376	986.327,00
13/1/2017	19,0800	-0,93%	19,1000	19,2500	18,9500	48.885	931.643,00
12/1/2017	19,2600	-0,62%	19,3800	19,5400	19,2300	50.045	970.801,00
11/1/2017	19,3800	1,73%	19,0500	19,4900	19,0500	88.183	1.707.029,00
10/1/2017	19,0500	-1,30%	19,3000	19,4000	19,0500	38.229	732.131,00
09/1/2017	19,3000	0,10%	19,2800	19,5000	18,9300	40.723	781.913,00
05/1/2017	19,2800	-2,33%	19,7100	19,7100	19,1600	43.807	846.263,00
04/1/2017	19,7400	-0,05%	19,7500	19,7600	19,5400	39.246	772.553,00
03/1/2017	19,7500	2,49%	19,3500	19,7600	19,1800	35.831	702.141,00
02/1/2017	19,2700	0,21%	19,1500	19,4000	19,1500	5.758	111.209,00
30/12/2016	19,2300	1,16%	18,8500	19,2400	18,8500	57.546	1.100.984,20
29/12/2016	19,0100	0,05%	19,0000	19,2000	18,8200	23.067	439.447,29
28/12/2016	19,0000	1,66%	18,6900	19,0800	18,6900	77.843	1.475.954,16
27/12/2016	18,6900	1,41%	18,7400	18,8600	18,5600	11.795	220.748,48
23/12/2016	18,4300	0,44%	18,4800	18,4800	18,1100	8.531	156.740,14
22/12/2016	18,3500	0,00%	18,0300	18,3500	18,0300	92.075	1.669.667,57
21/12/2016	18,3500	-0,54%	18,5600	18,6000	18,3500	138.813	2.562.652,29
20/12/2016	18,4500	-0,05%	18,5600	18,5600	18,2000	29.434	541.854,11
19/12/2016	18,4600	1,43%	18,4400	18,6400	18,2000	43.507	801.657,51
16/12/2016	18,2000	-0,33%	18,4900	18,4900	18,1600	66.753	1.218.400,54
15/12/2016	18,2600	-1,56%	18,2600	18,5400	17,8700	35.550	641.644,57
14/12/2016	18,5500	-0,80%	18,7900	18,7900	18,4000	190.563	3.533.564,44
13/12/2016	18,7000	-1,06%	19,1800	19,1800	18,7000	87.431	1.656.019,76
12/12/2016	18,9000	-0,16%	18,9000	18,9700	18,7600	11.514	217.378,73
09/12/2016	18,9300	-1,41%	19,2800	19,2800	18,7400	19.926	376.831,76
08/12/2016	19,2000	0,89%	19,1000	19,2100	18,9900	186.535	3.555.198,31
07/12/2016	19,0300	5,72%	18,3700	19,0300	18,3700	238.401	4.408.057,76
06/12/2016	18,0000	0,00%	18,0000	18,4200	17,9600	66.660	1.210.438,01
05/12/2016	18,0000	1,69%	17,7000	18,3700	17,7000	139.847	2.546.361,26
02/12/2016	17,7000	-4,07%	18,6500	18,7600	17,3500	167.621	2.990.307,99
01/12/2016	18,4500	-8,93%	20,1100	20,3200	18,4500	414.244	7.879.251,53
30/11/2016	20,2600	-0,78%	20,4200	20,5400	20,2300	135.871	2.764.894,37
29/11/2016	20,4200	-1,16%	20,4300	20,7000	20,3100	53.055	1.087.455,73
28/11/2016	20,6600	-0,67%	20,7200	21,0000	20,4700	29.311	605.289,49
25/11/2016	20,8000	0,68%	20,7400	21,3900	20,4300	45.837	954.044,34
24/11/2016	20,6600	-0,67%	20,8900	20,8900	20,5300	22.836	472.366,70
23/11/2016	20,8000	2,16%	20,3600	21,0300	20,2300	60.620	1.257.981,16
22/11/2016	20,3600	2,83%	20,0000	20,5500	20,0000	111.176	2.264.997,09
21/11/2016	19,8000	-2,75%	20,4800	20,4800	19,8000	103.608	2.081.124,39
18/11/2016	20,3600	-1,17%	20,5600	20,7200	20,2200	51.651	1.055.144,98
17/11/2016	20,6000	0,24%	20,8800	20,8800	20,3800	11.983	246.200,35
16/11/2016	20,5500	2,24%	20,5700	20,8000	20,2900	38.013	781.323,91
15/11/2016	20,1000	0,45%	20,0000	20,3400	20,0000	36.385	734.234,93
14/11/2016	20,0100	-3,05%	20,6400	20,8600	20,0100	37.518	756.362,53
11/11/2016	20,6400	-1,01%	20,8500	21,0800	20,5300	26.527	550.795,65
10/11/2016	20,8500	-0,48%	21,3900	21,6400	20,8500	34.170	722.119,48
09/11/2016	20,9500	-1,78%	21,3300	21,3300	20,8300	22.702	476.714,36
08/11/2016	21,3300	1,57%	21,0000	21,4800	21,0000	15.792	336.680,52
07/11/2016	21,0000	0,43%	20,9100	21,5400	20,9100	22.391	472.822,87
04/11/2016	20,9100	0,43%	21,0000	21,1500	20,8600	17.322	362.517,37
03/11/2016	20,8200	-5,02%	21,9200	21,9200	20,8200	43.265	917.837,89
02/11/2016	21,9200	0,41%	21,8300	21,9500	21,4300	14.346	312.025,59
01/11/2016	21,8300	0,05%	21,8500	21,8500	21,6600	37.842	825.941,28
31/10/2016	21,8200	3,81%	21,0200	22,0900	21,0200	49.774	1.085.819,16
27/10/2016	21,0200	-0,14%	21,3000	21,3000	20,9600	20.393	429.220,79
26/10/2016	21,0500	-1,68%	21,4100	21,4800	21,0500	21.539	456.028,18
25/10/2016	21,4100	-1,97%	21,8400	21,8400	21,3800	20.402	439.467,91
24/10/2016	21,8400	2,78%	21,5900	21,8400	21,0300	11.241	241.303,58
21/10/2016	21,2500	-0,61%	21,5700	21,5700	21,1200	22.290	473.844,64
20/10/2016	21,3800	-1,11%	21,6200	21,8400	21,3800	20.909	449.233,25
19/10/2016	21,6200	-1,73%	22,0000	22,1700	21,6200	15.955	349.500,73
18/10/2016	22,0000	2,90%	21,3800	22,0400	21,3800	22.264	482.011,14
17/10/2016	21,3800	-0,97%	21,4100	21,7400	21,2400	12.653	270.218,38
14/10/2016	21,5900	1,84%	21,2000	21,7700	21,2000	27.729	596.460,29
13/10/2016	21,2000	-2,08%	21,6500	21,6500	21,2000	50.906	1.092.721,88
12/10/2016	21,6500	-0,37%	21,6100	21,9800	21,5500	23.298	504.776,30
11/10/2016	21,7300	0,00%	21,8100	22,0500	21,7300	34.339	748.905,61

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΚΥΡΙΟ	2,3500	10,85 %	0,2300	53.803
ΜΟΝΤΑ	5,2200	9,66 %	0,4600	1.163
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΣΑΝΜΕΖΖ	0,2160	5,37 %	0,0110	40.399
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΚΑΙΡΟΜΕΖ	0,4365	4,43 %	0,0185	468.954
ΓΚΜΕΖΖ	0,4925	3,47 %	0,0165	75.997
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.116
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΠΙ	0,6160	-4,35 %	-0,0280	11.547
ΜΕΒΑ	6,0000	-3,23 %	-0,2000	680
ΑΚΡΙΤ	1,0500	-3,23 %	-0,0350	4.520
ΤΖΚΑ	1,4200	-3,07 %	-0,0450	13.931
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΙΛΥΔΑ	3,2100	-2,73 %	-0,0900	5.320
ΕΒΡΟΦ	2,4900	-2,73 %	-0,0700	3.208
ΠΡΔ	0,5550	-2,63 %	-0,0150	3.149
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	21.776
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	1.640

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,6960	-2,13 %	-0,1460	8.424.708
ΕΤΕ	11,9700	-2,17 %	-0,2650	5.555.245
MTLN	52,2500	-1,69 %	-0,9000	4.598.720
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	4.485.623
ΑΛΦΑ	3,4600	-1,65 %	-0,0580	4.324.967
ΜΠΕΛΑ	31,0600	2,51 %	0,7600	2.844.209
ΟΠΑΠ	18,8400	0,37 %	0,0700	2.622.565
BOCHGR	7,4600	1,08 %	0,0800	2.392.656
ΕΛΠΕ	8,1400	-1,69 %	-0,1400	1.544.714
ΜΟΗ	24,6800	1,56 %	0,3800	1.190.154

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΦΒΜΕΖΖ	0,0636	0,95 %	1.777.716	111,8χιλ.
ΕΥΡΩΒ	3,1420	-1,32 %	1.410.615	4,49εκ.
ΠΕΙΡ	6,6960	-2,13 %	1.248.425	8,42εκ.
ΑΛΦΑ	3,4600	-1,65 %	1.237.596	4,32εκ.
ΚΑΙΡΟΜΕΖ	0,4365	4,43 %	468.954	201,1χιλ.
ΕΤΕ	11,9700	-2,17 %	458.596	5,56εκ.
ΙΝΛΟΤ	1,2000	0,00 %	447.526	538,8χιλ.
BOCHGR	7,4600	1,08 %	320.521	2,39εκ.
CREDIA	1,4300	-1,38 %	290.446	419,8χιλ.
ΑΔΜΗΕ	3,1700	-1,71 %	220.173	703,7χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8000	0,00 %	30.882	0,99 %
ΚΥΡΙΟ	2,3500	10,85 %	53.803	0,71 %
ΤΖΚΑ	1,4200	-3,07 %	13.931	0,46 %
ΝΑΥΠ	1,2050	-1,23 %	34.048	0,30 %
AEM	6,0850	1,42 %	158.151	0,27 %
EIS	1,2760	-1,09 %	32.387	0,21 %
ΚΟΥΑΛ	1,3240	1,07 %	45.173	0,17 %
ΚΑΙΡΟΜΕΖ	0,4365	4,43 %	468.954	0,15 %
ΦΒΜΕΖΖ	0,0636	0,95 %	1.777.716	0,14 %
ΕΧΑΕ	7,0000	0,14 %	84.353	0,14 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3500	10,85 %	53.803	12,74 %
ΜΟΝΤΑ	5,2200	9,66 %	1.163	10,29 %
ΣΑΝΜΕΖΖ	0,2160	5,37 %	40.399	7,07 %
ΜΙΓ	4,2300	-2,31 %	18.622	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.116	6,50 %
ΠΡΔ	0,5550	-2,63 %	3.149	6,14 %
ΒΙΟΣΚ	2,7000	-2,53 %	21.776	5,78 %
ΚΑΙΡΟΜΕΖ	0,4365	4,43 %	468.954	5,74 %
ΓΚΜΕΖΖ	0,4925	3,47 %	75.997	5,15 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%