Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.321,85

6,64 (0,12%)

Άνοιγμα 5.307,84
Υψηλό 5.326,23
Χαμηλό 5.292,29

Όγκος 25.823.264
Τζίρος 179.664.215 €
Πράξεις 33.086

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/11/2019	2258,1700	1,25%	2234,5100	2262,0400	2229,2900	21.280.184	67.420.245,55
22/11/2019	2230,2100	1,29%	2212,4000	2230,2100	2207,3500	17.874.508	62.002.617,74
21/11/2019	2201,8400	-0,73%	2217,1600	2217,1600	2195,4600	18.410.511	55.457.341,75
20/11/2019	2218,0900	-0,66%	2229,4100	2235,1600	2213,0800	15.936.809	70.697.548,76
19/11/2019	2232,7900	0,42%	2229,4300	2242,5100	2216,3600	20.367.090	70.388.683,11
18/11/2019	2223,4200	0,15%	2218,9300	2246,7800	2216,4100	25.562.543	85.199.330,60
15/11/2019	2220,1000	-1,02%	2237,7700	2242,8400	2211,9500	19.571.938	68.216.598,29
14/11/2019	2242,9900	2,93%	2181,5600	2245,9300	2178,7100	36.081.450	85.861.893,14
13/11/2019	2179,2400	1,15%	2157,5300	2189,4500	2150,3800	13.869.520	54.975.732,64
12/11/2019	2154,3600	1,40%	2121,9900	2154,3600	2121,9900	18.122.661	55.395.021,35
11/11/2019	2124,6500	-0,95%	2148,0900	2148,1200	2118,2600	14.045.906	38.804.296,30
08/11/2019	2145,0000	-0,68%	2154,8600	2161,3000	2143,6800	26.401.292	63.995.616,15
07/11/2019	2159,6900	1,45%	2128,6500	2159,6900	2128,6500	26.948.149	58.868.065,02
06/11/2019	2128,7600	-1,75%	2158,0400	2162,7200	2118,6900	22.817.747	66.529.807,62
05/11/2019	2166,6600	-0,40%	2170,0800	2170,0800	2133,1300	22.458.519	86.398.208,79
04/11/2019	2175,4400	-0,40%	2179,7100	2181,8900	2170,8400	15.237.934	53.663.195,69
01/11/2019	2184,1800	-0,22%	2187,3000	2187,3000	2175,6500	16.065.726	43.134.380,14
31/10/2019	2189,0200	0,79%	2171,3900	2189,0200	2158,9900	26.108.769	69.743.678,42
30/10/2019	2171,8999	0,44%	2157,0901	2172,0801	2154,3899	23.680.447	60.753.007,97
29/10/2019	2162,4400	0,18%	2164,6700	2168,6900	2144,6700	28.968.168	73.358.973,86
25/10/2019	2158,5800	-0,42%	2161,3800	2162,7200	2140,3300	15.687.340	37.774.696,29
24/10/2019	2167,6500	0,18%	2164,4600	2171,2400	2153,1600	23.326.364	70.407.092,51
23/10/2019	2163,6600	-0,24%	2166,3100	2166,9700	2147,6100	19.570.210	68.316.015,84
22/10/2019	2168,8500	1,05%	2155,5200	2174,9200	2151,9600	21.189.552	77.980.360,34
18/10/2019	2146,3800	0,52%	2131,1100	2146,4500	2121,8400	15.844.529	39.452.010,56
17/10/2019	2135,2200	-0,13%	2131,6900	2149,5500	2129,4400	25.560.914	70.130.358,44
16/10/2019	2137,9500	-0,01%	2139,2600	2145,1700	2129,2100	17.403.398	55.026.453,84
15/10/2019	2138,1200	0,19%	2132,5900	2147,8500	2120,8000	17.586.044	53.681.213,17
14/10/2019	2133,9700	0,08%	2129,2500	2133,9700	2111,4300	11.652.051	31.956.842,92
11/10/2019	2132,1700	2,16%	2093,9600	2132,1700	2090,0500	29.005.320	67.196.880,86
10/10/2019	2087,1100	1,01%	2064,1500	2089,5900	2059,5500	20.252.268	50.829.890,90
09/10/2019	2066,1700	0,69%	2051,1900	2080,1000	2050,0400	14.915.474	37.161.277,98
08/10/2019	2051,9200	-0,51%	2060,7200	2063,3800	2036,1100	37.069.499	61.052.483,44
07/10/2019	2062,3600	0,64%	2057,5100	2065,5400	2045,4300	11.245.032	26.943.267,97
04/10/2019	2049,3400	0,42%	2044,5400	2066,3900	2034,5900	29.007.366	57.522.622,99
03/10/2019	2040,6900	-1,63%	2061,3900	2076,5200	2036,7600	33.968.230	78.864.927,06
02/10/2019	2074,4700	-3,06%	2126,0300	2126,0300	2068,6700	30.527.479	88.029.088,50
01/10/2019	2139,9500	-0,79%	2148,6900	2156,3200	2137,1800	21.936.325	50.750.498,92
30/9/2019	2157,0300	-0,28%	2159,5600	2164,5600	2142,1900	27.170.910	66.338.497,57
27/9/2019	2163,1599	0,70%	2145,1899	2166,1899	2143,3999	23.448.478	61.219.207,92
26/9/2019	2148,1300	0,70%	2138,1800	2151,9600	2134,5200	14.742.026	41.117.651,85
25/9/2019	2133,1700	-0,74%	2143,7100	2144,1800	2104,2700	22.619.524	57.398.695,39
24/9/2019	2149,0500	0,73%	2134,4100	2149,1300	2128,3800	25.177.425	57.784.761,37
23/9/2019	2133,5700	-1,72%	2166,4600	2166,4600	2128,0700	21.740.454	50.384.472,29
20/9/2019	2170,8600	0,15%	2163,4700	2170,8600	2145,9000	48.696.193	125.903.999,93
19/9/2019	2167,7100	0,35%	2156,9300	2173,0800	2154,3400	26.943.519	67.361.528,79
18/9/2019	2160,2300	1,31%	2144,8500	2169,3700	2141,7200	27.277.516	73.492.015,65
17/9/2019	2132,2000	-0,73%	2147,8900	2149,2200	2127,6700	16.574.346	42.136.354,18
16/9/2019	2147,9100	1,45%	2117,4000	2150,1800	2101,9000	27.404.649	71.597.588,78
13/9/2019	2117,1100	0,25%	2111,2800	2125,6400	2100,2100	23.752.850	52.510.282,71
12/9/2019	2111,8300	-0,75%	2125,6000	2134,0100	2106,6500	13.762.668	45.300.599,85
11/9/2019	2127,8601	1,14%	2100,8601	2129,7600	2089,1899	18.831.893	52.952.171,91
10/9/2019	2103,8200	-1,08%	2119,5000	2119,6700	2093,2600	16.273.715	50.280.198,32
09/9/2019	2126,8900	-1,32%	2157,1000	2157,1000	2118,5000	14.840.168	38.325.260,79
06/9/2019	2155,4400	-0,60%	2168,5900	2176,3200	2155,1200	19.497.664	46.684.515,00
05/9/2019	2168,4500	2,54%	2133,5300	2168,4500	2130,1500	19.686.431	57.456.509,53
04/9/2019	2114,7300	0,36%	2122,1500	2133,2900	2102,2100	16.438.285	56.455.337,72
03/9/2019	2107,2100	-0,64%	2113,4700	2114,8100	2096,4300	13.783.818	41.574.762,58
02/9/2019	2120,8500	-1,05%	2133,8900	2133,8900	2112,3800	11.768.278	32.183.683,24
30/8/2019	2143,2500	1,29%	2123,1900	2143,2500	2116,5200	34.942.886	86.809.718,11
29/8/2019	2115,9000	2,02%	2079,6700	2115,9000	2070,0200	29.893.157	82.004.571,38
28/8/2019	2074,0300	1,58%	2036,5600	2074,0300	2021,5700	24.312.087	62.348.875,91
27/8/2019	2041,6800	0,54%	2029,2100	2041,6800	2006,5500	31.778.687	91.087.306,96
26/8/2019	2030,7300	-0,19%	2020,7900	2034,4000	1990,8100	16.755.931	38.044.518,67
23/8/2019	2034,5700	-1,74%	2074,4700	2077,4800	2009,0300	22.172.663	50.351.380,49
22/8/2019	2070,6200	1,32%	2057,0800	2070,6200	2036,5800	14.558.658	41.717.382,59
21/8/2019	2043,7300	0,44%	2039,9600	2055,0400	2030,4200	14.957.329	38.872.868,70
20/8/2019	2034,7000	0,11%	2039,1800	2041,7100	2016,5500	15.036.315	42.689.033,22
19/8/2019	2032,4900	4,29%	1971,9300	2041,6900	1971,9300	23.862.026	58.638.517,43
16/8/2019	1948,9100	-0,78%	1960,3300	1977,7800	1948,9100	23.946.927	55.660.550,03
14/8/2019	1964,2900	-2,69%	2025,4800	2036,8900	1964,2900	34.155.457	66.111.798,13
13/8/2019	2018,6000	-1,34%	2031,2100	2036,9100	1990,7200	52.763.910	92.003.821,05
12/8/2019	2046,0600	-1,01%	2067,6300	2083,5000	2019,4500	25.424.845	60.251.292,53
09/8/2019	2066,9900	-0,83%	2087,7000	2099,7900	2059,0600	11.396.531	31.343.657,90
08/8/2019	2084,2400	0,76%	2076,2900	2095,2700	2044,7800	22.165.007	57.471.056,17
07/8/2019	2068,6200	-0,50%	2090,0900	2116,3700	2068,6200	21.006.727	54.447.215,66
06/8/2019	2078,9200	-0,81%	2094,3500	2111,9000	2069,2900	28.598.060	64.286.370,84
05/8/2019	2095,8800	-3,97%	2166,4000	2166,5600	2095,8800	33.923.479	80.233.490,34
02/8/2019	2182,6000	-1,35%	2197,3300	2199,8800	2177,4000	29.904.749	75.447.079,52
01/8/2019	2212,4300	-0,54%	2217,2500	2228,3300	2209,8200	18.708.638	48.622.327,15
31/7/2019	2224,5400	0,67%	2203,3100	2229,1400	2195,5600	34.131.903	88.983.679,20
30/7/2019	2209,8000	-0,45%	2217,3300	2223,6800	2187,8600	28.743.795	70.565.152,10
29/7/2019	2219,7300	0,66%	2207,0300	2220,2200	2206,0800	17.122.044	47.492.337,78
26/7/2019	2205,1900	0,61%	2193,2400	2209,9000	2183,5500	26.411.007	57.869.026,50
25/7/2019	2191,8400	1,59%	2171,3700	2208,5000	2164,5800	22.511.415	67.116.205,74
24/7/2019	2157,4900	0,26%	2154,4500	2170,2300	2143,9200	19.834.738	53.852.094,76
23/7/2019	2151,8100	0,52%	2144,2000	2157,1000	2124,6600	22.041.760	56.262.484,15
22/7/2019	2140,7500	-0,48%	2156,8300	2172,3500	2137,2000	15.919.929	49.213.709,11
19/7/2019	2151,1200	-0,26%	2162,0800	2176,9200	2142,3500	22.354.074	65.213.458,53
18/7/2019	2156,7900	0,24%	2143,7900	2170,0600	2143,7900	23.667.322	60.417.015,92
17/7/2019	2151,6800	1,55%	2116,1400	2154,3800	2114,9900	20.864.350	73.356.309,51
16/7/2019	2118,8400	0,22%	2111,4600	2129,5000	2101,3600	20.855.108	53.922.734,19
15/7/2019	2114,2300	-0,75%	2130,2600	2141,9400	2084,7500	16.105.589	49.507.594,01
12/7/2019	2130,2800	-0,81%	2146,9099	2149,5601	2102,3501	26.152.498	63.909.343,36
11/7/2019	2147,6500	-0,14%	2152,8000	2186,0400	2139,6700	18.798.970	53.826.884,01
10/7/2019	2150,6400	1,81%	2104,3600	2161,0000	2102,5400	24.068.904	61.649.944,55
09/7/2019	2112,3700	-4,12%	2191,0000	2195,8200	2104,7400	35.893.513	94.515.486,80
08/7/2019	2203,0500	-2,15%	2263,1600	2263,1600	2199,8500	31.820.482	86.169.623,24
05/7/2019	2251,4200	0,00%	2257,9400	2258,7700	2232,4500	26.862.880	89.851.897,89
04/7/2019	2251,5100	-0,80%	2268,8300	2268,8300	2214,7000	27.046.096	69.420.711,39
03/7/2019	2269,7000	1,89%	2232,6100	2270,4600	2227,7000	32.771.151	98.724.977,08
02/7/2019	2227,6800	0,08%	2233,4000	2233,4000	2215,8400	22.398.508	58.721.715,70
01/7/2019	2225,9600	0,07%	2235,2800	2241,5300	2210,1200	20.392.888	52.673.475,35
28/6/2019	2224,5000	1,44%	2205,5400	2224,5000	2184,3500	51.610.122	115.518.131,81
27/6/2019	2192,8300	0,61%	2186,9700	2196,0500	2166,2300	36.420.299	101.242.266,58
26/6/2019	2179,5300	0,80%	2155,5100	2179,5300	2131,2300	20.859.817	62.239.611,01
25/6/2019	2162,2800	-0,30%	2166,0700	2181,8600	2145,8300	21.930.533	58.750.491,52
24/6/2019	2168,8900	1,05%	2154,7500	2169,6200	2149,2700	14.827.640	48.001.368,41
21/6/2019	2146,3700	0,36%	2123,7200	2146,3700	2112,0800	33.085.408	99.748.289,95
20/6/2019	2138,6001	-0,25%	2147,3000	2158,6699	2127,9500	35.098.185	78.634.357,05
19/6/2019	2144,0000	-1,09%	2165,4300	2168,5100	2134,9900	27.252.387	71.541.939,17
18/6/2019	2167,7000	0,88%	2148,0500	2172,3800	2121,1000	29.084.028	82.827.098,77
14/6/2019	2148,6900	-0,61%	2157,4600	2163,5600	2140,2100	18.070.103	51.141.686,04
13/6/2019	2161,9400	0,45%	2155,9800	2174,0700	2142,5700	32.076.205	87.947.880,80
12/6/2019	2152,2200	-0,36%	2150,4300	2161,3500	2138,2700	27.957.734	65.327.590,08
11/6/2019	2160,0500	0,37%	2154,8100	2168,9800	2143,5700	37.167.015	94.874.816,36
10/6/2019	2152,0400	2,77%	2096,8900	2162,0100	2095,9100	44.991.100	100.797.491,26
07/6/2019	2093,9700	0,01%	2096,4099	2104,3999	2081,7300	17.696.505	45.359.253,89
06/6/2019	2093,8600	-0,41%	2102,7100	2119,9300	2084,7900	20.938.600	52.334.437,48
05/6/2019	2102,5200	0,92%	2090,1900	2108,6500	2074,4400	21.782.782	55.148.130,00
04/6/2019	2083,4500	-2,18%	2132,6900	2136,0800	2077,3300	42.888.748	107.178.563,86
03/6/2019	2129,8600	0,65%	2111,5300	2135,5400	2101,7000	54.637.739	131.200.154,05
31/5/2019	2116,0900	1,04%	2083,1600	2116,0900	2059,8200	64.820.450	145.099.203,74
30/5/2019	2094,2300	2,66%	2045,5000	2098,0800	2044,6700	56.099.705	123.809.717,15
29/5/2019	2039,9100	0,33%	2025,8100	2039,9100	2014,8000	41.375.163	88.741.948,33
28/5/2019	2033,1400	1,41%	2013,1200	2046,5000	1994,3900	183.510.934	350.822.267,94
27/5/2019	2004,9700	5,34%	1907,3300	2018,5500	1907,3300	88.200.799	167.106.289,74
24/5/2019	1903,2700	1,00%	1887,4800	1903,3400	1884,7400	31.520.125	51.908.023,63
23/5/2019	1884,3700	-0,69%	1895,5100	1898,1900	1871,3900	41.482.364	57.871.008,71
22/5/2019	1897,5200	0,04%	1904,3000	1929,2300	1897,5200	238.443.644	224.081.666,12
21/5/2019	1896,7300	2,37%	1860,1200	1899,1500	1860,1200	83.023.721	98.554.790,83
20/5/2019	1852,8900	-2,39%	1897,4700	1906,5200	1844,8500	23.904.757	48.061.071,20
17/5/2019	1898,3200	0,69%	1892,7000	1908,7900	1892,7000	19.701.231	43.167.353,41
16/5/2019	1885,2200	0,45%	1882,1800	1902,0100	1873,6700	29.202.390	63.292.938,04
15/5/2019	1876,7800	-1,07%	1901,6700	1919,8500	1876,7800	28.020.075	56.935.695,25
14/5/2019	1897,0200	1,08%	1880,4000	1904,9400	1875,9200	42.012.225	82.039.454,63
13/5/2019	1876,8300	-1,50%	1902,2000	1909,9300	1876,8300	21.121.290	43.707.915,41
10/5/2019	1905,3200	0,43%	1900,4100	1925,2600	1900,4100	24.218.509	47.172.610,51
09/5/2019	1897,0900	-1,61%	1925,4100	1925,4700	1885,5300	25.884.256	50.634.092,17
08/5/2019	1928,1300	-1,93%	1962,9200	1964,0400	1928,1300	29.548.363	58.898.897,55
07/5/2019	1966,0900	0,60%	1958,6000	1984,4300	1957,3000	13.761.824	39.261.420,19
06/5/2019	1954,3700	-2,30%	1986,8000	1986,8000	1950,5000	16.151.578	40.968.535,99
03/5/2019	2000,4000	-0,58%	2008,4600	2010,5200	1998,6400	14.365.837	40.415.812,81
02/5/2019	2012,1300	0,32%	2013,7700	2019,3500	2005,8600	18.176.603	,00
30/4/2019	2005,7300	0,19%	2003,9600	2010,3700	1991,7500	27.550.178	,00
25/4/2019	2001,9300	0,02%	1997,3600	2011,0800	1991,4800	9.983.941	,00
24/4/2019	2001,4800	-0,19%	2002,2200	2004,3800	1966,5200	27.698.370	,00
23/4/2019	2005,2800	0,23%	2002,9900	2017,1600	2002,9900	19.358.684	,00
18/4/2019	2000,6600	0,60%	1985,0900	2000,6600	1977,3600	19.845.610	,00
17/4/2019	1988,7600	-0,26%	1993,4600	1996,9000	1982,1400	20.012.346	,00
16/4/2019	1994,0000	0,45%	1986,4800	1995,4400	1965,1500	35.983.405	,00
15/4/2019	1985,1400	1,28%	1969,8700	1989,4400	1966,3600	39.257.467	,00
12/4/2019	1959,9900	0,13%	1960,8900	1967,5300	1950,5000	18.344.615	,00
11/4/2019	1957,4700	0,71%	1943,7800	1967,9400	1940,0100	30.283.120	,00
10/4/2019	1943,6200	0,68%	1936,6100	1943,6200	1920,9200	23.300.166	,00
09/4/2019	1930,5700	0,05%	1931,8000	1944,6100	1923,7500	30.584.739	,00
08/4/2019	1929,5800	-0,27%	1939,0200	1939,0200	1916,6100	21.932.756	,00
05/4/2019	1934,8600	1,05%	1912,2800	1940,8700	1911,8800	28.158.176	,00
04/4/2019	1914,7400	-1,02%	1929,3100	1929,3100	1910,7500	14.115.711	,00
03/4/2019	1934,4100	0,51%	1928,9500	1938,1300	1917,7500	22.986.884	,00
02/4/2019	1924,5300	0,30%	1927,6000	1937,4400	1915,7200	20.421.321	,00
01/4/2019	1918,7700	2,09%	1880,6100	1934,4600	1880,6100	36.920.536	,00
29/3/2019	1879,4000	0,61%	1866,1200	1885,9900	1854,1800	28.723.869	,00
28/3/2019	1867,9500	0,41%	1865,1600	1871,9300	1852,0100	16.311.634	,00
27/3/2019	1860,2400	0,02%	1864,2100	1875,3700	1859,9000	17.751.204	,00
26/3/2019	1859,9200	0,57%	1847,1800	1873,4300	1844,9300	22.127.414	,00
22/3/2019	1849,4000	-0,92%	1873,3300	1882,2800	1845,5700	15.928.820	,00
21/3/2019	1866,5800	0,14%	1867,8500	1879,2900	1855,8100	44.304.687	,00
20/3/2019	1863,9800	-0,07%	1863,8600	1875,1400	1853,5900	19.437.801	,00
19/3/2019	1865,2500	-1,24%	1889,8600	1895,5800	1865,2500	15.549.331	,00
18/3/2019	1888,7000	0,51%	1879,6500	1901,4900	1879,6500	15.430.602	,00
15/3/2019	1879,1100	0,28%	1876,4100	1889,1500	1871,9600	30.931.811	,00
14/3/2019	1873,9000	1,17%	1853,8700	1883,1600	1848,5500	27.715.387	,00
13/3/2019	1852,2400	0,49%	1843,3300	1852,6400	1839,2900	25.636.237	,00
12/3/2019	1843,2900	1,35%	1823,6600	1843,7900	1823,6600	27.836.521	,00
08/3/2019	1818,6600	-0,88%	1834,5100	1834,5100	1802,1200	20.595.790	,00
07/3/2019	1834,7900	-0,14%	1838,3400	1856,2600	1826,3800	32.743.204	,00
06/3/2019	1837,3800	0,88%	1823,5100	1842,4400	1818,0400	23.707.586	,00
05/3/2019	1821,4300	-0,62%	1832,0500	1842,1300	1817,6600	22.314.573	,00
04/3/2019	1832,7900	-1,09%	1858,2100	1877,0300	1827,1600	22.468.930	,00
01/3/2019	1852,9200	0,93%	1843,2200	1862,8100	1833,5700	69.479.995	,00
28/2/2019	1835,8700	1,03%	1815,0500	1848,2600	1810,7000	69.084.275	,00
27/2/2019	1817,0700	-0,34%	1821,8100	1824,9200	1804,7200	17.342.737	,00
26/2/2019	1823,2400	0,91%	1807,2300	1823,2400	1804,2800	27.161.190	,00
25/2/2019	1806,7500	1,16%	1788,7300	1817,8100	1788,6300	63.550.733	,00
22/2/2019	1786,0000	0,06%	1785,1700	1788,4300	1774,7600	20.900.657	,00
21/2/2019	1784,8400	0,92%	1768,9300	1790,2600	1768,6100	42.193.463	,00
20/2/2019	1768,5900	0,52%	1757,5300	1771,7200	1751,6400	13.895.261	,00
19/2/2019	1759,3900	0,47%	1755,5700	1771,1200	1754,6800	26.802.175	,00
18/2/2019	1751,1800	1,72%	1725,4500	1754,4500	1723,0600	28.012.773	,00
15/2/2019	1721,6500	0,28%	1715,6800	1725,1100	1708,2000	11.692.605	24.914.887,30
14/2/2019	1716,8400	-1,17%	1734,2200	1738,4600	1708,1900	17.594.855	40.549.349,05
13/2/2019	1737,1800	0,58%	1727,8200	1740,3400	1719,7100	15.031.330	,00
12/2/2019	1727,1900	0,12%	1727,2600	1740,1400	1719,2300	15.740.987	27.232.263,95
11/2/2019	1725,1400	0,95%	1703,6000	1732,1000	1700,1000	12.268.544	20.243.210,86
08/2/2019	1708,9400	0,19%	1703,9600	1720,7300	1696,7500	12.587.542	20.839.022,68
07/2/2019	1705,7200	-1,36%	1722,2200	1726,1200	1702,9900	22.269.004	33.917.485,75
06/2/2019	1729,1700	-0,01%	1732,4900	1742,6400	1729,1700	25.801.537	38.720.455,96
05/2/2019	1729,3800	0,53%	1717,8300	1730,1000	1709,6500	22.236.240	30.980.184,17
04/2/2019	1720,2100	0,85%	1706,2800	1720,4400	1705,7700	17.638.173	29.085.700,06
01/2/2019	1705,6600	1,37%	1675,8500	1705,6600	1675,8500	23.990.797	42.913.638,62
31/1/2019	1682,6700	-0,30%	1691,8600	1700,2500	1673,4000	25.277.224	50.068.075,28
30/1/2019	1687,7400	-0,10%	1690,0600	1696,5000	1681,6700	15.589.920	27.733.428,57
29/1/2019	1689,4800	0,67%	1672,9900	1689,4800	1666,3000	16.419.829	30.156.979,60
28/1/2019	1678,2100	-0,45%	1685,6800	1693,5700	1673,4500	14.994.448	27.246.242,63
25/1/2019	1685,8500	0,02%	1688,3000	1695,3200	1675,9000	19.585.832	26.865.654,46
24/1/2019	1685,4700	0,13%	1681,8000	1685,8600	1670,7600	16.815.331	30.186.732,37
23/1/2019	1683,2300	0,38%	1673,1300	1683,2300	1669,2600	14.361.855	27.513.583,37
22/1/2019	1676,7900	1,48%	1649,5600	1680,1100	1645,5400	26.723.437	58.422.702,17
21/1/2019	1652,2800	0,04%	1653,2300	1656,5400	1643,8000	17.709.630	26.509.638,38
18/1/2019	1651,6400	0,55%	1645,1700	1655,0200	1627,4200	38.576.224	60.836.915,61
17/1/2019	1642,6700	-0,94%	1659,8400	1661,3300	1636,4500	29.573.598	40.339.880,57
16/1/2019	1658,2800	0,09%	1657,0400	1666,6600	1641,9500	23.576.181	40.103.176,83
15/1/2019	1656,8600	-1,22%	1679,4300	1682,1700	1640,3900	29.629.634	40.812.967,56
14/1/2019	1677,2900	-0,49%	1675,3000	1677,2900	1659,1900	15.462.600	22.473.960,46
11/1/2019	1685,4900	1,18%	1661,5000	1685,4900	1657,6600	13.679.870	39.308.351,16
10/1/2019	1665,7800	-1,18%	1678,1600	1678,1600	1659,1200	24.409.159	45.875.631,42
09/1/2019	1685,6000	2,17%	1647,3600	1685,6000	1646,9500	22.428.913	51.158.076,28
08/1/2019	1649,7300	0,76%	1637,6800	1654,2200	1635,1300	12.397.340	28.477.142,07
07/1/2019	1637,2500	0,61%	1627,3900	1644,1700	1627,3500	10.189.390	22.376.860,19
04/1/2019	1627,3000	1,67%	1601,4000	1627,3000	1601,4000	10.710.953	25.298.035,94
03/1/2019	1600,5400	0,31%	1590,6400	1604,9700	1580,7300	12.351.977	28.581.073,11
02/1/2019	1595,5600	-0,80%	1604,8500	1604,8500	1582,0900	9.990.855	16.368.444,24
31/12/2018	1608,4000	1,26%	1593,3300	1608,4000	1580,6200	27.214.903	,00
28/12/2018	1588,4400	1,19%	1579,0000	1591,1500	1573,9400	16.063.931	,00
27/12/2018	1569,8300	-1,64%	1603,8500	1614,5500	1569,8300	10.113.825	,00
21/12/2018	1595,9500	-0,90%	1605,6400	1613,3900	1594,7200	22.981.901	,00
20/12/2018	1610,4700	-0,94%	1614,4200	1619,6400	1597,2700	16.102.608	,00
19/12/2018	1625,7300	-1,12%	1644,7200	1647,6800	1623,3300	17.922.059	,00
18/12/2018	1644,1200	-1,20%	1657,9700	1663,8200	1640,3200	18.193.066	,00
17/12/2018	1664,0700	-2,09%	1697,3700	1697,3700	1662,6900	10.370.739	,00
14/12/2018	1699,5500	-0,36%	1701,4400	1701,4400	1679,2600	11.639.752	,00
13/12/2018	1705,6400	0,61%	1700,4100	1708,0200	1694,2400	22.566.885	,00
12/12/2018	1695,3100	1,93%	1666,6400	1701,8200	1660,3100	14.385.575	,00
11/12/2018	1663,1800	-0,41%	1673,3000	1682,5100	1663,1800	12.313.532	,00
10/12/2018	1669,9800	-1,60%	1687,2300	1687,2300	1662,3200	11.222.263	,00
07/12/2018	1697,2200	-0,46%	1711,6100	1727,0900	1697,2200	18.406.983	,00
06/12/2018	1705,1100	-0,92%	1707,1200	1713,3000	1688,1100	15.110.131	,00
05/12/2018	1720,9600	-0,39%	1711,4400	1727,8000	1697,5400	16.640.410	,00
04/12/2018	1727,7600	-0,40%	1731,1000	1749,5600	1721,0200	25.431.850	,00
03/12/2018	1734,6700	4,68%	1662,9900	1744,6600	1662,9900	55.382.719	,00
30/11/2018	1657,1700	1,46%	1629,2700	1657,1700	1608,1100	253.460.343	,00
29/11/2018	1633,3400	2,20%	1603,1000	1636,4800	1603,1000	44.134.091	,00
28/11/2018	1598,1600	0,23%	1595,3800	1606,2400	1590,6100	27.731.699	,00
27/11/2018	1594,4500	0,89%	1587,9700	1610,4700	1586,2400	49.436.405	,00
26/11/2018	1580,3100	0,25%	1579,1800	1623,2600	1573,1300	59.865.649	,00
23/11/2018	1576,3000	0,38%	1571,0000	1582,6600	1569,6000	8.513.053	,00
22/11/2018	1570,4000	-0,04%	1572,6100	1577,3900	1563,9900	4.147.805	,00
21/11/2018	1571,0000	1,45%	1554,6700	1580,5200	1554,6700	15.027.049	,00
20/11/2018	1548,5800	-4,24%	1611,6400	1612,0300	1548,5800	23.300.812	,00
19/11/2018	1617,1000	-1,14%	1637,6700	1640,0900	1605,5900	24.686.762	,00
16/11/2018	1635,8200	-1,39%	1662,0400	1679,7700	1629,4300	24.830.078	,00
15/11/2018	1658,9500	-0,59%	1671,1800	1681,9500	1656,9800	22.056.572	,00
14/11/2018	1668,7200	-1,74%	1693,7900	1693,7900	1658,3900	44.743.996	,00
13/11/2018	1698,3100	1,40%	1677,1700	1712,2000	1676,8900	20.018.106	,00
12/11/2018	1674,9200	-1,49%	1700,2200	1700,7400	1672,0500	8.820.406	,00
09/11/2018	1700,2900	0,46%	1690,8800	1705,9900	1685,8600	8.333.274	,00
08/11/2018	1692,5400	0,69%	1682,7400	1715,3600	1682,0200	15.455.233	,00
07/11/2018	1680,9500	1,20%	1667,2400	1683,8600	1666,9000	14.261.119	,00
06/11/2018	1660,9900	1,67%	1631,7900	1663,7200	1628,1900	12.022.014	,00
05/11/2018	1633,6300	-0,20%	1634,9900	1643,6900	1612,6000	17.697.196	,00
02/11/2018	1636,9400	0,19%	1651,6600	1652,7800	1619,5900	16.355.338	,00
01/11/2018	1633,7900	-2,96%	1685,5000	1685,5000	1630,8400	11.976.363	,00
31/10/2018	1683,6700	0,94%	1670,2600	1688,3200	1668,4400	28.342.292	,00
30/10/2018	1667,9700	-0,97%	1684,1200	1686,9200	1660,3600	10.128.473	,00
29/10/2018	1684,2700	1,21%	1665,8400	1694,8400	1665,8400	11.230.785	,00
26/10/2018	1664,0900	-0,36%	1661,5000	1679,5600	1652,3800	20.792.393	,00
25/10/2018	1670,0900	0,04%	1666,1000	1691,2900	1659,8300	18.116.474	,00
24/10/2018	1669,4800	2,21%	1639,9100	1671,4600	1637,7900	21.847.591	,00
23/10/2018	1633,4300	-1,38%	1644,5700	1647,5100	1626,1500	10.791.351	,00
22/10/2018	1656,3000	0,33%	1653,1600	1671,4100	1653,1600	33.722.972	,00
19/10/2018	1650,8500	-0,89%	1664,1900	1671,3800	1639,1700	10.547.624	,00
18/10/2018	1665,7400	-0,68%	1676,0100	1683,1600	1665,7400	8.351.671	,00
17/10/2018	1677,2000	-1,20%	1703,0900	1706,2300	1664,4100	12.590.324	,00
16/10/2018	1697,6200	2,19%	1663,9100	1700,3800	1663,9100	14.874.479	,00
15/10/2018	1661,2300	0,69%	1648,2000	1681,2300	1647,1100	13.136.707	,00
12/10/2018	1649,7800	0,28%	1654,1000	1670,9200	1649,7800	11.292.404	,00
11/10/2018	1645,1800	0,35%	1623,2200	1656,0800	1599,6900	21.933.837	,00
10/10/2018	1639,4000	-0,29%	1647,3800	1688,7800	1639,4000	21.044.909	,00
09/10/2018	1644,2300	-2,25%	1686,1200	1700,5400	1635,5200	24.099.598	,00
08/10/2018	1682,1000	-2,80%	1725,9300	1725,9300	1682,1000	27.775.754	,00
05/10/2018	1730,4800	-2,74%	1780,0200	1787,7100	1730,4800	36.117.651	,00
04/10/2018	1779,3100	1,13%	1767,9100	1794,7800	1756,0600	63.533.626	,00
03/10/2018	1759,4300	-2,04%	1799,1700	1804,5300	1726,9200	69.696.399	,00
02/10/2018	1796,0600	-1,19%	1811,4000	1819,5200	1790,9600	12.656.648	,00
01/10/2018	1817,7500	-0,25%	1819,9400	1837,6400	1817,7500	8.060.300	,00
28/9/2018	1822,3300	-1,81%	1854,5300	1859,1000	1807,5100	29.954.134	,00
27/9/2018	1855,9000	0,65%	1839,2000	1855,9000	1835,7500	12.912.824	,00
26/9/2018	1843,9500	0,52%	1831,6300	1847,8800	1815,1500	25.645.558	,00
25/9/2018	1834,4600	1,40%	1814,6000	1835,7600	1812,4500	13.780.591	,00
24/9/2018	1809,1400	-1,25%	1822,4700	1823,3300	1801,1200	11.234.389	,00
21/9/2018	1832,1100	2,36%	1791,7300	1834,1100	1786,8100	41.453.929	,00
20/9/2018	1789,8600	-1,21%	1808,8400	1813,8300	1787,0500	13.589.175	,00
19/9/2018	1811,8000	0,36%	1811,1100	1834,1600	1808,5300	13.049.659	,00
18/9/2018	1805,3100	0,27%	1800,6000	1810,2800	1788,6900	17.183.441	,00
17/9/2018	1800,5000	0,26%	1794,9400	1804,5200	1784,2900	17.945.930	,00
14/9/2018	1795,8700	0,50%	1794,8200	1807,0200	1785,2200	25.366.279	,00
13/9/2018	1786,8600	-1,39%	1814,8500	1824,4300	1779,3600	32.216.674	,00
12/9/2018	1811,9800	-0,20%	1819,9200	1840,6400	1808,6800	17.903.353	,00
11/9/2018	1815,6700	0,00%	1844,9500	1854,3000	1808,6300	13.254.089	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%