Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.271,13

-50,72 (-0,95%)

Άνοιγμα 5.306,80
Υψηλό 5.307,37
Χαμηλό 5.265,33

Όγκος 21.253.979
Τζίρος 128.674.953 €
Πράξεις 32.331

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/6/2017	2161,1400	-0,16%	2156,6900	2172,6300	2152,4000	60.593.266	,00
27/6/2017	2164,6800	0,18%	2162,1900	2167,5000	2145,2100	35.182.849	,00
26/6/2017	2160,7700	-0,31%	2179,7600	2184,4900	2158,0500	60.285.041	,00
23/6/2017	2167,5700	0,71%	2152,2200	2173,1200	2136,8300	78.889.584	,00
22/6/2017	2152,3600	-1,03%	2173,0600	2183,6200	2150,5900	89.649.894	,00
21/6/2017	2174,7700	-0,61%	2174,8200	2180,4800	2161,7300	30.749.341	,00
20/6/2017	2188,0700	0,73%	2181,0300	2190,7400	2166,9700	63.333.614	,00
19/6/2017	2172,2500	1,58%	2148,3200	2179,1000	2144,4100	73.919.791	,00
16/6/2017	2138,3600	0,77%	2128,9900	2160,6000	2128,9900	176.830.077	,00
15/6/2017	2121,9900	-0,28%	2123,5800	2124,6900	2105,5600	86.609.865	,00
14/6/2017	2128,0200	0,63%	2123,0200	2129,9800	2103,8500	141.880.299	,00
13/6/2017	2114,6700	1,69%	2084,0800	2116,5600	2080,9900	119.852.912	,00
12/6/2017	2079,5200	0,32%	2078,2700	2079,6900	2062,9000	47.204.008	,00
09/6/2017	2072,8900	0,22%	2079,1100	2079,1100	2066,4900	41.611.367	,00
08/6/2017	2068,4000	0,46%	2064,7100	2075,9800	2063,2500	36.810.040	,00
07/6/2017	2058,8400	-0,42%	2066,8900	2080,8100	2047,1000	51.216.277	,00
06/6/2017	2067,5100	-1,22%	2095,6300	2103,6900	2062,4100	59.252.602	,00
02/6/2017	2092,9900	0,73%	2088,7500	2102,4400	2082,4600	93.848.252	,00
01/6/2017	2077,7200	0,78%	2063,4700	2086,2200	2062,7100	77.281.221	,00
31/5/2017	2061,5500	-0,13%	2057,8300	2072,2900	2043,4900	166.098.561	,00
30/5/2017	2064,2200	-0,19%	2059,2100	2074,3900	2054,0100	68.181.253	,00
29/5/2017	2068,2100	-0,45%	2070,4100	2080,9400	2048,7300	42.048.319	,00
26/5/2017	2077,5500	0,79%	2058,7600	2077,5500	2058,5400	53.314.736	,00
25/5/2017	2061,2700	0,74%	2041,7200	2064,7800	2008,8400	162.571.075	,00
24/5/2017	2046,2100	-1,92%	2093,6700	2104,1200	2043,4100	131.071.522	,00
23/5/2017	2086,2800	-0,40%	2083,3100	2104,2000	2049,1100	112.085.301	,00
22/5/2017	2094,6500	0,73%	2077,2500	2095,4700	2068,8400	86.245.242	,00
19/5/2017	2079,4500	0,05%	2092,2100	2102,1400	2078,2400	86.911.903	,00
18/5/2017	2078,3900	-0,78%	2077,2600	2089,7100	2067,2300	72.405.293	,00
17/5/2017	2094,7400	-0,04%	2096,7500	2121,9700	2093,6200	102.938.172	,00
16/5/2017	2095,6700	0,86%	2081,6200	2098,6100	2073,4700	61.710.848	,00
15/5/2017	2077,8800	-0,90%	2091,3600	2114,5300	2077,8800	75.481.865	,00
12/5/2017	2096,6700	-1,09%	2116,1500	2117,6400	2090,6200	88.488.200	,00
11/5/2017	2119,8600	0,56%	2115,5200	2124,9700	2098,1700	157.957.740	,00
10/5/2017	2108,1200	1,29%	2076,9900	2108,1200	2070,6600	170.820.862	,00
09/5/2017	2081,2300	2,11%	2032,7900	2081,2300	2021,6700	143.860.672	,00
08/5/2017	2038,3000	1,04%	2021,2300	2038,4800	2013,0600	160.978.146	,00
05/5/2017	2017,2400	0,74%	1992,1600	2017,2400	1981,5900	117.235.497	,00
04/5/2017	2002,4200	0,05%	2007,1100	2020,5400	1992,3400	190.465.478	,00
03/5/2017	2001,4300	2,20%	1962,8800	2001,4300	1952,8800	133.407.671	,00
02/5/2017	1958,4300	2,81%	1920,7500	1967,6700	1920,7500	222.864.171	,00
28/4/2017	1904,9700	0,91%	1887,2100	1907,2600	1885,6200	123.790.151	,00
27/4/2017	1887,8200	-0,02%	1883,9600	1894,2100	1879,6800	68.072.524	,00
26/4/2017	1888,1500	1,34%	1868,2900	1888,2200	1855,5200	135.142.380	,00
25/4/2017	1863,2400	1,98%	1831,6300	1865,3600	1831,5900	117.571.857	,00
24/4/2017	1827,0400	1,75%	1810,5800	1831,3800	1810,5800	82.191.287	,00
21/4/2017	1795,7000	-0,46%	1808,6400	1813,6500	1794,2200	28.288.309	,00
20/4/2017	1803,9500	-0,54%	1813,7800	1817,7600	1798,8900	29.587.534	,00
19/4/2017	1813,6800	0,41%	1806,7300	1821,7200	1802,6100	30.623.826	,00
18/4/2017	1806,3300	-1,07%	1825,8600	1825,9700	1798,1100	23.699.954	,00
13/4/2017	1825,8900	-0,16%	1829,8700	1830,8200	1816,0700	26.068.806	,00
12/4/2017	1828,7500	0,84%	1816,0000	1831,0200	1810,3500	44.820.350	33.908.865,63
11/4/2017	1813,5100	-0,11%	1809,2100	1816,2600	1806,1200	25.072.620	,00
10/4/2017	1815,5900	-0,21%	1824,0000	1825,5300	1809,0700	41.886.580	,00
07/4/2017	1819,5000	1,58%	1789,2500	1825,1100	1789,2500	97.926.696	,00
06/4/2017	1791,2700	-0,14%	1798,9400	1802,1600	1784,7900	54.662.449	,00
05/4/2017	1793,8200	0,65%	1780,8300	1793,8200	1775,3700	56.876.609	,00
04/4/2017	1782,1800	-0,01%	1793,9300	1799,5800	1778,6500	37.918.124	,00
03/4/2017	1782,3600	0,21%	1768,9400	1787,4200	1767,7700	26.792.212	,00
31/3/2017	1778,6300	-0,73%	1777,6200	1792,3100	1769,4300	112.276.191	,00
30/3/2017	1791,7100	0,65%	1783,3900	1802,9100	1783,3900	56.752.219	,00
29/3/2017	1780,0800	0,40%	1773,0400	1792,2700	1766,9400	107.328.650	,00
28/3/2017	1773,0500	2,94%	1732,5000	1773,0700	1732,5000	78.466.051	,00
27/3/2017	1722,4200	1,45%	1703,8300	1737,5700	1703,8300	43.218.442	,00
24/3/2017	1697,8600	-0,75%	1698,8900	1704,9100	1685,1600	53.120.472	,00
23/3/2017	1710,7500	0,04%	1711,9400	1729,2700	1703,5100	62.954.838	,00
22/3/2017	1710,1200	0,20%	1691,0900	1710,1200	1678,9700	64.115.882	,00
21/3/2017	1706,6800	-0,74%	1717,1900	1728,7600	1706,5000	84.834.691	,00
20/3/2017	1719,4500	0,09%	1717,0800	1727,9500	1699,9400	69.726.357	,00
17/3/2017	1717,8600	1,13%	1703,3800	1729,6000	1697,2000	62.004.960	,00
16/3/2017	1698,6800	0,56%	1702,7200	1711,3700	1692,1600	59.546.398	,00
15/3/2017	1689,1600	-0,97%	1702,1700	1707,6800	1687,4800	51.648.667	,00
14/3/2017	1705,6200	-1,91%	1737,2600	1737,2600	1704,6800	49.731.442	,00
13/3/2017	1738,9100	0,66%	1726,9800	1738,9500	1725,3500	23.081.082	,00
10/3/2017	1727,4900	-0,03%	1724,3400	1738,7200	1718,5300	34.085.519	,00
09/3/2017	1728,0600	-0,26%	1736,9700	1744,3700	1724,8900	34.642.238	,00
08/3/2017	1732,4800	0,82%	1727,0300	1751,8600	1727,0300	55.715.982	,00
07/3/2017	1718,3300	0,06%	1714,1900	1725,8100	1710,0100	28.481.196	,00
06/3/2017	1717,2200	-1,10%	1730,5300	1732,4200	1708,3400	47.647.764	,00
03/3/2017	1736,3000	-0,94%	1744,4200	1748,3900	1734,7200	27.850.993	,00
02/3/2017	1752,8600	0,11%	1748,1900	1757,9400	1745,2000	35.818.510	,00
01/3/2017	1751,0000	1,36%	1737,3800	1761,3400	1735,9500	96.016.753	,00
28/2/2017	1727,5900	0,01%	1724,9500	1731,2200	1719,4500	38.424.429	,00
24/2/2017	1727,4100	-0,82%	1735,6500	1737,9800	1721,0000	26.543.988	,00
23/2/2017	1741,6400	0,22%	1733,5800	1741,8400	1724,5300	50.630.533	,00
22/2/2017	1737,8900	-1,37%	1769,1400	1769,3700	1734,1500	50.523.976	,00
21/2/2017	1762,0100	1,62%	1747,2900	1775,2600	1746,9300	102.315.308	,00
20/2/2017	1733,8700	1,04%	1729,8400	1737,9400	1715,5400	87.611.147	,00
17/2/2017	1716,0300	2,08%	1685,6400	1718,6300	1678,6500	59.565.644	,00
16/2/2017	1681,1200	0,59%	1671,4600	1683,2500	1660,1700	32.049.900	,00
15/2/2017	1671,2400	-1,06%	1676,8100	1681,3600	1654,4400	59.262.203	,00
14/2/2017	1689,1000	0,47%	1680,1500	1696,9900	1660,6600	73.278.961	,00
13/2/2017	1681,2500	0,77%	1660,4900	1689,4700	1654,9100	44.294.894	,00
10/2/2017	1668,4000	2,54%	1637,0400	1680,0100	1636,1900	109.918.626	,00
09/2/2017	1627,0400	-0,42%	1634,0600	1643,4400	1610,7700	71.252.487	,00
08/2/2017	1633,9100	-1,63%	1661,4400	1664,0800	1612,7500	143.532.355	,00
07/2/2017	1660,9700	0,32%	1653,6600	1675,3100	1649,8300	54.493.401	,00
06/2/2017	1655,6100	-1,46%	1672,9500	1672,9500	1649,7000	42.676.145	,00
03/2/2017	1680,0800	1,12%	1669,0900	1680,0800	1660,5100	43.400.241	,00
02/2/2017	1661,5300	0,34%	1663,6400	1681,3200	1656,2300	70.324.251	,00
01/2/2017	1655,8200	1,28%	1649,0200	1660,3200	1634,7700	156.157.502	,00
31/1/2017	1634,9700	-0,79%	1645,3100	1654,7700	1634,9700	80.953.478	48.289.514,00
30/1/2017	1648,0200	-3,67%	1697,9700	1697,9700	1643,7800	101.828.531	55.196.608,31
27/1/2017	1710,7700	-3,52%	1759,0300	1759,2500	1702,3600	93.770.966	53.102.899,20
26/1/2017	1773,2600	0,51%	1776,5700	1780,8200	1758,6200	69.061.840	42.726.112,38
25/1/2017	1764,2600	1,99%	1732,8600	1780,4800	1732,8600	125.320.309	70.713.790,47
24/1/2017	1729,8300	0,98%	1714,9400	1738,3700	1714,9400	54.718.681	34.390.163,32
23/1/2017	1713,0500	0,01%	1712,5500	1719,9200	1708,5800	25.528.000	20.890.993,22
20/1/2017	1712,9000	-0,66%	1714,0700	1728,2200	1711,1000	37.616.528	30.762.599,94
19/1/2017	1724,2500	0,03%	1729,3300	1736,8200	1704,1500	34.734.258	24.801.217,22
18/1/2017	1723,7000	0,31%	1722,4000	1731,1200	1720,3300	29.565.560	23.837.996,70
17/1/2017	1718,4200	-0,49%	1726,7200	1736,4900	1717,7100	35.434.411	23.242.289,28
16/1/2017	1726,8700	-1,12%	1736,2300	1736,4200	1715,7000	35.272.453	,00
13/1/2017	1746,4800	-2,04%	1773,0600	1773,0600	1741,2800	67.832.939	,00
12/1/2017	1782,8800	0,11%	1783,3300	1797,3000	1774,4300	41.756.917	,00
11/1/2017	1780,8400	0,48%	1770,9400	1781,5000	1767,1300	33.853.191	,00
10/1/2017	1772,3300	0,15%	1770,8100	1782,6900	1762,3700	45.173.059	,00
09/1/2017	1769,7400	-0,24%	1773,6200	1773,8100	1751,8300	31.669.813	,00
05/1/2017	1773,9400	0,01%	1773,7100	1773,9400	1752,6400	66.179.243	,00
04/1/2017	1773,8400	0,23%	1778,0200	1780,0600	1763,2400	52.684.044	,00
03/1/2017	1769,6900	1,42%	1750,9800	1778,7500	1745,8300	68.663.545	,00
02/1/2017	1744,9400	0,23%	1741,4600	1753,0400	1740,6700	18.213.258	,00
30/12/2016	1740,8600	1,36%	1716,1800	1742,0200	1716,1800	31.398.823	28.511.627,87
29/12/2016	1717,5200	0,42%	1711,9900	1719,8900	1700,7100	19.375.522	16.378.702,55
28/12/2016	1710,3000	-0,23%	1708,8000	1729,5700	1703,2900	34.428.319	27.302.704,70
27/12/2016	1714,2400	1,12%	1707,6000	1735,0200	1707,6000	41.057.098	23.785.951,69
23/12/2016	1695,2600	-0,03%	1692,0900	1703,0500	1677,2900	22.777.116	16.269.909,54
22/12/2016	1695,7900	-0,99%	1705,1000	1710,8600	1684,2900	44.427.406	39.200.867,63
21/12/2016	1712,6800	1,70%	1694,6200	1725,1200	1693,0500	62.348.495	46.321.903,72
20/12/2016	1683,9700	-0,26%	1687,5500	1700,1200	1666,8400	57.309.418	35.611.703,76
19/12/2016	1688,4400	-2,14%	1710,6300	1710,7700	1672,8600	55.881.769	41.229.736,28
16/12/2016	1725,4100	3,70%	1674,5500	1727,7800	1671,3700	213.611.116	152.041.615,27
15/12/2016	1663,8800	-0,57%	1665,4800	1667,6100	1632,2000	111.657.899	68.948.024,87
14/12/2016	1673,3800	-3,61%	1732,7100	1732,7100	1666,5600	82.707.689	60.038.486,00
13/12/2016	1736,0400	-0,30%	1734,9400	1742,0700	1718,1600	46.482.332	53.554.977,60
12/12/2016	1741,2400	0,10%	1734,2300	1747,7400	1728,1000	38.103.384	33.595.361,91
09/12/2016	1739,5600	-1,10%	1751,3900	1751,3900	1717,5600	54.967.153	46.073.938,78
08/12/2016	1758,9600	1,87%	1739,2400	1760,4000	1733,0800	144.921.701	90.941.292,57
07/12/2016	1726,5900	2,63%	1692,0300	1746,5700	1692,0300	168.753.703	108.864.712,48
06/12/2016	1682,3000	0,20%	1683,0900	1696,6800	1661,4400	76.122.522	48.269.046,52
05/12/2016	1679,0100	0,81%	1664,8300	1696,4700	1664,8300	102.093.309	58.212.279,34
02/12/2016	1665,4600	0,05%	1661,8100	1674,6200	1638,8000	70.956.587	53.895.524,66
01/12/2016	1664,5900	-2,38%	1709,1500	1709,1500	1662,2500	120.101.137	79.856.675,53
30/11/2016	1705,1300	3,42%	1655,5300	1715,2400	1653,4200	163.143.346	177.586.602,54
29/11/2016	1648,7800	1,47%	1622,5000	1665,4800	1615,6600	79.238.025	48.674.154,62
28/11/2016	1624,9400	-3,45%	1675,7600	1675,7600	1624,4600	91.404.235	43.307.241,06
25/11/2016	1683,0200	0,06%	1680,7000	1685,1800	1659,3200	68.351.068	52.396.041,93
24/11/2016	1682,0200	-1,94%	1710,6600	1710,8200	1678,3800	80.940.565	41.311.975,01
23/11/2016	1715,3300	-0,06%	1713,0300	1721,0500	1697,9600	106.631.161	70.051.399,12
22/11/2016	1716,3600	3,25%	1664,3900	1717,2700	1650,3800	133.178.270	81.138.209,64
21/11/2016	1662,2800	1,01%	1651,9000	1669,8100	1646,5200	124.387.443	68.175.834,51
18/11/2016	1645,6000	2,79%	1602,8500	1647,0100	1598,0000	168.080.665	79.704.433,06
17/11/2016	1600,9800	1,79%	1577,4500	1604,8900	1576,8800	83.480.437	51.166.182,82
16/11/2016	1572,7800	3,03%	1533,1300	1575,4500	1533,1300	77.969.793	49.743.877,68
15/11/2016	1526,5800	-0,50%	1537,6500	1541,6500	1525,6300	35.910.541	34.673.641,41
14/11/2016	1534,1900	-0,14%	1548,0600	1552,0100	1532,4900	36.529.104	26.465.593,52
11/11/2016	1536,4000	-1,12%	1554,9500	1560,0900	1536,2700	32.599.289	34.225.121,23
10/11/2016	1553,8100	0,90%	1552,8500	1573,9200	1550,8300	64.520.739	59.859.469,86
09/11/2016	1540,0100	0,21%	1529,0900	1544,1500	1506,6400	46.557.309	38.479.726,60
08/11/2016	1536,8300	0,34%	1538,3200	1546,5700	1532,2600	35.515.850	23.647.126,68
07/11/2016	1531,5500	1,40%	1518,8300	1546,7500	1518,8300	51.686.091	37.332.051,81
04/11/2016	1510,3800	-1,24%	1526,5200	1527,7300	1510,2200	23.465.153	25.013.221,01
03/11/2016	1529,3200	-0,13%	1530,9300	1541,3500	1528,6600	26.920.727	32.160.025,17
02/11/2016	1531,3700	-0,23%	1526,7600	1544,6700	1526,7000	30.672.292	53.950.600,70
01/11/2016	1534,8600	-1,82%	1565,2700	1565,9500	1534,1000	31.730.832	32.818.235,02
31/10/2016	1563,3900	0,16%	1554,0200	1569,6500	1545,5900	51.374.898	38.083.399,78
27/10/2016	1560,9000	-0,06%	1564,5700	1568,1900	1549,3300	29.246.937	24.976.110,84
26/10/2016	1561,7700	0,22%	1557,3000	1571,1700	1552,8700	28.402.665	29.589.312,04
25/10/2016	1558,2700	-0,91%	1574,5700	1577,3800	1557,2700	25.165.112	17.734.781,99
24/10/2016	1572,5200	-0,33%	1580,7600	1594,7200	1563,5100	40.250.903	26.322.196,30
21/10/2016	1577,7500	-0,25%	1581,4900	1585,0500	1570,9500	28.901.363	23.730.193,44
20/10/2016	1581,7500	0,50%	1574,8200	1585,8800	1572,3100	33.687.385	25.121.968,50
19/10/2016	1573,8200	-0,04%	1573,9000	1580,5400	1564,9600	38.082.105	23.236.592,68
18/10/2016	1574,5100	1,49%	1566,1200	1586,5100	1565,2500	79.865.031	46.293.337,75
17/10/2016	1551,4700	-0,68%	1554,8200	1563,9200	1548,6100	29.733.993	25.790.882,52
14/10/2016	1562,0400	2,49%	1532,7800	1571,7600	1532,7800	45.561.927	29.381.424,45
13/10/2016	1524,1400	-2,31%	1548,3000	1548,3000	1524,1400	41.157.099	33.708.972,96
12/10/2016	1560,1500	0,14%	1558,2200	1573,6200	1550,1200	32.360.875	27.811.645,54
11/10/2016	1557,9000	0,26%	1545,6100	1578,7800	1545,6100	58.642.298	40.860.383,33
10/10/2016	1553,8400	1,99%	1520,5100	1562,3600	1520,5100	42.690.964	32.797.766,36
07/10/2016	1523,5500	0,29%	1516,2800	1529,6700	1512,1700	48.513.919	30.163.431,77
06/10/2016	1519,1200	-0,56%	1529,2900	1531,3400	1515,0100	30.200.832	29.823.100,29
05/10/2016	1527,6400	-0,98%	1537,7200	1542,0300	1524,5000	37.007.005	22.625.165,77
04/10/2016	1542,8200	1,79%	1519,5300	1543,7100	1519,0000	40.748.882	27.969.039,47
03/10/2016	1515,7500	0,99%	1505,8200	1518,9000	1503,1700	14.021.447	13.646.070,48
30/9/2016	1500,8700	-0,76%	1504,6800	1506,3400	1483,7400	48.515.237	35.979.864,85
29/9/2016	1512,3300	0,97%	1507,6300	1517,7200	1504,1600	24.312.801	20.490.336,23
28/9/2016	1497,7400	0,12%	1506,9700	1519,0700	1497,7400	22.718.971	16.157.716,75
27/9/2016	1495,9200	-0,05%	1499,6500	1503,7900	1486,1400	46.174.955	21.882.315,81
26/9/2016	1496,6600	-2,45%	1525,4200	1525,4200	1489,4800	44.818.918	29.660.343,09
23/9/2016	1534,3100	0,24%	1527,5400	1540,1600	1522,1200	55.702.262	45.333.651,12
22/9/2016	1530,6700	2,22%	1507,3300	1533,5700	1506,8200	59.258.771	42.757.585,97
21/9/2016	1497,4400	0,53%	1494,7100	1504,6400	1492,7400	39.465.216	35.950.130,47
20/9/2016	1489,4800	0,84%	1478,9900	1490,6000	1475,7800	30.263.657	26.560.268,82
19/9/2016	1477,0600	-0,70%	1489,9900	1499,3700	1476,8000	33.158.373	26.359.973,78
16/9/2016	1487,4600	1,09%	1471,9000	1487,4600	1458,4500	151.892.232	138.306.998,89
15/9/2016	1471,4700	-0,80%	1486,6400	1498,9700	1468,2200	31.271.944	35.961.167,03
14/9/2016	1483,3500	-0,30%	1489,5900	1498,4100	1482,8700	56.074.736	38.323.377,24
13/9/2016	1487,8100	-0,05%	1494,2300	1504,1400	1482,9600	52.035.348	42.393.018,38
12/9/2016	1488,6200	-2,46%	1508,0900	1508,9600	1464,1700	63.953.186	33.737.138,78
09/9/2016	1526,1500	0,13%	1525,4700	1532,2900	1511,2200	19.753.839	21.002.873,49
08/9/2016	1524,1700	-1,68%	1545,1700	1554,7500	1524,1700	36.607.817	29.489.147,96
07/9/2016	1550,2600	-0,48%	1555,4800	1562,7400	1532,2600	33.613.620	24.856.909,04
06/9/2016	1557,6700	0,19%	1555,1200	1560,1000	1539,5900	27.546.126	26.747.378,41
05/9/2016	1554,7700	-0,98%	1571,2800	1576,2800	1550,0600	35.035.503	17.840.904,70
02/9/2016	1570,1800	0,69%	1562,4500	1571,6200	1551,0900	31.695.038	29.772.755,60
01/9/2016	1559,3600	0,60%	1552,6200	1583,2200	1543,6800	82.098.810	42.134.510,63
31/8/2016	1550,0500	3,30%	1496,2300	1563,0500	1496,2300	147.469.797	83.268.509,07
30/8/2016	1500,5800	0,56%	1496,7400	1507,3800	1494,0200	21.110.749	23.360.720,11
29/8/2016	1492,2900	-0,74%	1503,8300	1506,0000	1481,7800	15.215.169	14.722.785,12
26/8/2016	1503,3500	-0,53%	1510,0900	1514,1500	1500,9400	18.136.124	22.433.940,10
25/8/2016	1511,4300	-0,28%	1515,2300	1516,8500	1503,7300	20.050.511	18.513.137,66
24/8/2016	1515,7300	0,14%	1504,4500	1515,7300	1492,2000	33.022.673	25.328.130,06
23/8/2016	1513,5800	0,41%	1506,3600	1529,9600	1503,6800	24.441.153	17.309.119,69
22/8/2016	1507,4000	1,34%	1489,1600	1507,4000	1484,4100	20.790.166	20.805.686,02
19/8/2016	1487,4700	-2,20%	1520,0100	1520,9100	1487,4700	16.988.855	15.024.844,14
18/8/2016	1521,0000	0,89%	1507,5600	1527,0000	1507,5600	17.128.302	16.361.004,61
17/8/2016	1507,5100	-0,89%	1521,8600	1525,9000	1506,5800	15.396.095	12.669.610,96
16/8/2016	1520,9800	-0,89%	1534,7200	1535,4900	1520,5400	19.336.806	18.313.436,82
12/8/2016	1534,5700	0,58%	1530,6800	1541,6100	1520,9900	18.398.929	20.023.678,50
11/8/2016	1525,6600	1,20%	1518,7000	1525,7600	1513,5000	19.630.636	17.764.459,54
10/8/2016	1507,5200	0,85%	1495,5700	1509,6800	1495,0700	33.514.561	304.937.975,74
09/8/2016	1494,8200	0,48%	1489,1500	1495,6300	1486,0000	21.472.829	16.486.147,30
08/8/2016	1487,6200	-0,63%	1498,4300	1506,3000	1487,6200	25.461.633	14.302.496,74
05/8/2016	1497,0400	1,07%	1489,0900	1499,2600	1479,8100	49.489.826	31.051.913,52
04/8/2016	1481,1300	1,17%	1471,7700	1491,4800	1471,6700	60.762.393	31.225.019,55
03/8/2016	1464,0600	-0,03%	1466,2800	1476,5200	1448,6400	65.648.763	30.151.718,49
02/8/2016	1464,5100	-3,77%	1516,8600	1516,8600	1460,1600	79.289.075	43.562.490,38
01/8/2016	1521,9200	-0,40%	1535,9100	1548,0800	1511,7100	44.261.504	28.310.188,59
29/7/2016	1527,9600	1,76%	1493,7100	1529,1200	1491,7700	65.808.540	37.179.108,52
28/7/2016	1501,4900	-2,01%	1532,6300	1535,1900	1495,2900	52.159.800	36.511.770,42
27/7/2016	1532,3400	0,30%	1528,0800	1540,7700	1522,3600	37.813.946	24.026.560,85
26/7/2016	1527,7900	0,20%	1524,0100	1530,7600	1510,9400	34.993.148	30.644.610,47
25/7/2016	1524,7600	-1,24%	1538,6600	1544,2900	1522,1100	33.968.207	24.468.798,43
22/7/2016	1543,9600	1,11%	1526,5900	1544,0400	1521,9700	38.334.782	26.471.678,07
21/7/2016	1526,9500	-0,43%	1531,9301	1536,2700	1521,8300	53.799.236	36.859.771,15
20/7/2016	1533,6000	0,45%	1535,8700	1552,7700	1530,4200	61.627.061	39.596.143,00
19/7/2016	1526,6900	1,41%	1505,6800	1533,4200	1498,0000	39.121.910	47.692.370,21
18/7/2016	1505,4500	-0,85%	1516,7700	1528,7100	1492,2200	36.882.273	23.070.420,29
15/7/2016	1518,3800	-0,77%	1520,5300	1522,7800	1494,8000	81.041.567	45.333.829,53
14/7/2016	1530,1300	0,86%	1527,0400	1547,6300	1522,2600	94.026.028	47.099.175,64
13/7/2016	1517,0300	1,87%	1495,9200	1538,8900	1484,8100	144.328.079	74.423.165,15
12/7/2016	1489,2200	1,12%	1479,5600	1491,6000	1466,4600	82.587.391	42.221.576,20
11/7/2016	1472,7000	2,41%	1443,4200	1472,7000	1432,9600	59.789.261	33.702.658,92
08/7/2016	1438,0900	1,54%	1418,2400	1443,5300	1384,5000	88.670.068	40.834.761,28
07/7/2016	1416,3400	1,25%	1403,7000	1421,7500	1396,2400	66.582.578	31.753.577,12
06/7/2016	1398,8100	0,95%	1383,3000	1398,8100	1371,0200	81.813.930	35.452.838,66
05/7/2016	1385,6700	-3,39%	1416,3100	1422,2300	1384,9700	79.153.069	42.839.601,58
04/7/2016	1434,2900	-1,22%	1455,0200	1462,4800	1407,6300	82.128.242	39.523.635,80
01/7/2016	1452,0600	0,01%	1463,9100	1483,7300	1445,5400	116.059.817	62.213.943,40
30/6/2016	1451,9600	-0,86%	1458,3800	1463,2900	1439,6000	153.382.089	82.032.123,36
29/6/2016	1464,6000	1,06%	1459,3200	1483,5200	1443,5600	132.436.177	70.610.862,01
28/6/2016	1449,2800	4,60%	1388,5900	1465,7900	1388,5900	182.836.106	84.358.874,63
27/6/2016	1385,5600	-4,03%	1455,4800	1457,2600	1371,8400	184.074.757	106.589.872,97
24/6/2016	1443,7400	-15,85%	1604,6000	1604,6000	1403,0400	264.275.278	157.032.682,31
23/6/2016	1715,6600	1,55%	1694,9100	1723,3400	1682,9700	94.132.981	70.642.262,97
22/6/2016	1689,4100	1,35%	1668,3300	1689,4100	1647,3900	60.913.048	61.387.968,06
21/6/2016	1666,9300	4,72%	1606,0700	1697,9000	1606,0700	133.677.441	109.709.613,56
17/6/2016	1591,8000	7,40%	1488,5000	1597,8000	1488,5000	13.737.919	99.006.641,65
16/6/2016	1482,1000	-4,24%	1534,7000	1538,9000	1471,0000	14.067.123	83.466.348,88
15/6/2016	1547,8000	-3,74%	1618,8000	1628,9000	1547,3000	7.793.915	53.599.067,69
14/6/2016	1607,9000	-0,10%	1597,1000	1608,2000	1561,0000	10.227.959	65.279.513,01
13/6/2016	1609,5000	-4,50%	1680,4000	1680,4000	1594,9000	12.646.669	68.063.361,55
10/6/2016	1685,3000	-5,32%	1788,0000	1788,0000	1680,6000	15.317.665	93.013.839,10
09/6/2016	1780,0000	887,08%	1801,9000	1805,7000	1780,0000	4.123.594	51.993.941,70
08/6/2016	180,3300	-0,34%	181,9400	182,6500	178,3900	70.309.665	60.658.426,45
07/6/2016	180,9400	3,22%	176,2000	180,9400	176,2000	52.959.844	63.710.150,03
06/6/2016	175,3000	-2,09%	179,3800	180,5400	175,2800	35.489.302	38.643.550,54
03/6/2016	179,0400	1,69%	176,3500	179,9700	176,2600	48.321.121	45.284.937,30
02/6/2016	176,0700	-1,49%	178,7800	179,9200	175,5300	77.444.164	56.352.448,94
01/6/2016	178,7300	-0,46%	180,3900	181,7300	177,2100	67.316.950	72.470.068,25
31/5/2016	179,5600	0,55%	179,8200	183,6300	179,4900	227.311.210	201.467.239,78
30/5/2016	178,5800	1,04%	176,3500	179,2000	173,7400	50.184.760	44.100.565,67
27/5/2016	176,7500	-2,21%	180,8700	181,4500	176,6100	82.100.227	59.282.416,05
26/5/2016	180,7400	-0,09%	181,7400	182,5400	178,4300	101.427.720	81.966.961,43
25/5/2016	180,9100	-0,75%	183,3700	185,6700	177,6800	201.068.737	160.673.745,94
24/5/2016	182,2700	-1,83%	183,9700	184,1700	178,2300	259.390.721	156.233.603,19
23/5/2016	185,6700	1,92%	183,1100	186,8900	182,4400	285.488.864	167.469.563,67
20/5/2016	182,1800	3,87%	176,6400	182,3400	176,6100	210.621.268	137.958.677,71
19/5/2016	175,3900	-1,09%	176,3700	177,4000	174,4300	41.828.541	41.683.467,87
18/5/2016	177,3300	0,41%	176,8900	179,3300	174,4800	65.123.373	71.994.529,33
17/5/2016	176,6100	1,63%	175,5500	178,3200	175,1000	137.130.789	102.368.635,04
16/5/2016	173,7800	-0,20%	173,3900	176,1100	173,2300	54.357.739	47.827.213,23
13/5/2016	174,1200	-2,19%	177,2300	177,8100	174,1200	62.976.713	62.368.997,30
12/5/2016	178,0100	2,54%	173,0200	178,6700	172,7100	106.556.434	89.941.885,22
11/5/2016	173,6000	-1,98%	176,5900	176,5900	173,6000	122.303.193	77.603.840,94
10/5/2016	177,1000	3,94%	171,5300	177,3800	171,5300	267.800.416	191.411.963,10
09/5/2016	170,3800	1,16%	168,6200	171,5900	167,6900	90.800.398	63.342.922,25
06/5/2016	168,4200	0,86%	168,1500	169,4900	166,5600	108.433.068	74.526.520,12
05/5/2016	166,9900	2,71%	163,7300	168,2000	163,3000	94.313.043	70.360.177,57
04/5/2016	162,5900	0,69%	161,8000	165,1600	161,6000	103.150.776	87.626.036,85
28/4/2016	161,4800	-0,41%	162,1200	162,9200	159,0900	93.969.917	66.332.758,63
27/4/2016	162,1500	-3,39%	166,5600	166,6500	157,1200	115.924.941	69.344.175,31
26/4/2016	167,8400	0,24%	165,9000	168,6500	163,3300	75.654.652	54.820.912,66
25/4/2016	167,4400	-1,59%	170,4700	171,8500	166,4600	63.850.792	54.023.690,20
22/4/2016	170,1500	1,58%	167,6000	170,7800	165,6400	142.163.807	113.981.999,53
21/4/2016	167,5100	4,26%	160,0400	167,5100	157,2600	121.065.388	90.064.266,95
20/4/2016	160,6700	0,60%	159,4800	161,3100	159,3100	51.655.291	44.847.396,74
19/4/2016	159,7100	0,28%	158,5400	161,8100	157,7600	53.900.656	57.521.509,15
18/4/2016	159,2600	0,00%	159,0900	159,3800	157,6400	62.120.530	55.672.787,91

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4600	6,98 %	0,0300	2.077.135
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΓΚΜΕΖΖ	0,4570	3,63 %	0,0160	210.553
ACAG	5,8800	3,52 %	0,2000	89.782
ΠΑΙΡ	0,9300	2,88 %	0,0260	27
EIS	2,0250	2,79 %	0,0550	84.406
ΠΑΠ	3,0700	2,68 %	0,0800	3.160
ΕΛΧΑ	3,8650	1,71 %	0,0650	341.038
ΠΡΟΝΤΕΑ	6,0000	1,69 %	0,1000	1.420

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1860	-7,00 %	-0,0140	350
ΔΡΟΜΕ	0,3600	-5,76 %	-0,0220	3.809
ΛΑΝΑΚ	1,3600	-4,90 %	-0,0700	4.347
ΕΥΡΩΒ	3,4930	-4,04 %	-0,1470	11.817.776
ΦΑΙΣ	3,3000	-3,51 %	-0,1200	37.908
ΜΕΝΤΙ	2,5100	-2,71 %	-0,0700	450
ΛΟΓΟΣ	2,1600	-2,70 %	-0,0600	1.700
ΕΚΤΕΡ	3,6000	-2,70 %	-0,1000	77.603
ΜΟΗ	29,7000	-2,62 %	-0,8000	132.547
ΤΖΚΑ	1,3100	-2,60 %	-0,0350	2.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4930	-4,04 %	-0,1470	41.706.644
ΑΛΦΑ	3,4170	-0,67 %	-0,0230	14.500.008
MTLN	41,2800	-1,67 %	-0,7000	9.138.340
ΠΕΙΡ	7,0460	-0,25 %	-0,0180	8.567.144
ΔΕΗ	18,1200	1,23 %	0,2200	8.419.254
ΟΤΕ	16,9700	-0,53 %	-0,0900	8.143.295
ΕΤΕ	13,1300	-1,20 %	-0,1600	6.279.961
ΜΠΕΛΑ	27,2600	-0,73 %	-0,2000	5.065.310
ΜΟΗ	29,7000	-2,62 %	-0,8000	3.970.505
ΟΠΑΠ	18,4700	-0,65 %	-0,1200	3.176.445

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4930	-4,04 %	11.817.776	41,71εκ.
ΑΛΦΑ	3,4170	-0,67 %	4.252.657	14,50εκ.
ΙΝΛΟΤ	1,0020	-2,53 %	2.432.098	2,45εκ.
ΚΑΙΡΟΜΕΖ	0,4600	6,98 %	2.077.135	955χιλ.
ΦΒΜΕΖΖ	0,0696	0,87 %	1.933.653	134,7χιλ.
ΠΕΙΡ	7,0460	-0,25 %	1.213.999	8,57εκ.
ΟΤΕ	16,9700	-0,53 %	480.690	8,14εκ.
ΕΤΕ	13,1300	-1,20 %	475.382	6,28εκ.
ΔΕΗ	18,1200	1,23 %	467.629	8,42εκ.
ΕΛΛΑΚΤΩΡ	1,8960	0,64 %	451.872	858,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,0400	1,52 %	208.996	1,48 %
ΚΑΙΡΟΜΕΖ	0,4600	6,98 %	2.077.135	0,67 %
EIS	2,0250	2,79 %	84.406	0,55 %
ΠΡΟΦ	8,0000	-0,50 %	83.826	0,34 %
ΕΥΡΩΒ	3,4930	-4,04 %	11.817.776	0,33 %
ΕΚΤΕΡ	3,6000	-2,70 %	77.603	0,28 %
ACAG	5,8800	3,52 %	89.782	0,25 %
ΓΚΜΕΖΖ	0,4570	3,63 %	210.553	0,24 %
ΚΟΥΑΛ	1,1840	-0,84 %	57.544	0,21 %
ΙΝΤΚΑ	3,4750	-0,29 %	165.665	0,20 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3600	-5,76 %	3.809	13,87 %
ΚΑΙΡΟΜΕΖ	0,4600	6,98 %	2.077.135	9,65 %
ΛΑΝΑΚ	1,3600	-4,90 %	4.347	6,99 %
ΓΚΜΕΖΖ	0,4570	3,63 %	210.553	6,35 %
ΑΤΕΚ	1,3100	-0,76 %	3.522	6,06 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	233.446	6,06 %
ΜΙΝ	0,7480	1,36 %	1.754	5,69 %
ΕΛΧΑ	3,8650	1,71 %	341.038	5,39 %
ΠΡΔ	0,4860	-2,41 %	6.900	4,82 %
ΝΑΚΑΣ	3,7200	-1,59 %	276	4,76 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%