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
15/4/2016	159,4500	7,19%	150,1300	159,4700	150,1300	141.243.377	88.386.127,29
14/4/2016	148,7500	0,09%	148,6100	149,2400	147,1600	38.110.118	34.132.356,67
13/4/2016	148,6200	-0,93%	150,7500	150,9400	146,4800	73.983.670	42.613.476,15
12/4/2016	150,0100	-1,93%	151,9300	151,9300	147,8800	66.879.812	44.212.614,52
11/4/2016	152,9600	-0,14%	152,2700	154,7500	152,1000	51.492.660	39.220.623,50
08/4/2016	153,1800	1,49%	151,6300	153,7800	151,3500	71.233.037	43.236.432,06
07/4/2016	150,9300	0,18%	151,7900	152,1700	149,3900	70.294.111	46.765.671,78
06/4/2016	150,6600	-1,70%	154,0100	154,0100	150,4700	67.126.320	47.387.023,72
05/4/2016	153,2700	-1,06%	153,7400	156,3700	152,6900	89.276.756	54.674.415,34
04/4/2016	154,9100	-1,58%	156,9600	156,9600	153,5900	70.259.850	39.884.602,30
01/4/2016	157,3900	-1,58%	158,7200	158,7200	156,0700	37.172.116	40.919.981,90
31/3/2016	159,9200	-0,27%	161,1400	161,2200	158,0600	81.233.112	71.597.368,25
30/3/2016	160,3600	2,51%	157,7300	163,1100	157,7300	155.615.301	111.767.213,02
29/3/2016	156,4400	2,43%	153,8900	157,1200	153,8500	63.148.464	40.203.325,96
24/3/2016	152,7300	1,46%	150,0500	152,9500	149,4200	50.589.537	35.695.930,27
23/3/2016	150,5300	1,79%	148,6700	153,3000	148,6700	77.207.067	50.667.041,12
22/3/2016	147,8900	0,36%	146,0000	148,3900	145,5600	52.037.193	47.834.086,57
21/3/2016	147,3600	-2,12%	150,5200	151,2200	147,2200	88.336.999	59.441.506,03
18/3/2016	150,5500	-3,22%	156,2300	159,1200	150,5500	378.639.038	302.093.042,88
17/3/2016	155,5600	-0,86%	157,0000	158,3200	153,1500	68.228.971	65.872.905,12
16/3/2016	156,9100	-1,32%	158,8300	159,6800	154,2700	110.800.354	76.824.630,70
15/3/2016	159,0100	2,85%	155,1800	160,0500	155,1800	131.674.093	96.737.280,99
11/3/2016	154,6000	-0,02%	153,9900	156,7600	153,5000	64.256.612	45.900.597,50
10/3/2016	154,6300	3,13%	149,2800	155,3400	148,7200	139.479.363	79.011.593,31
09/3/2016	149,9300	-2,67%	153,5700	153,7300	148,2600	96.748.373	56.722.649,03
08/3/2016	154,0500	0,91%	152,9300	157,2700	151,8600	120.001.091	75.791.393,05
07/3/2016	152,6600	1,82%	149,0000	152,6600	147,5300	95.325.749	57.247.865,17
04/3/2016	149,9300	-0,50%	151,1800	152,9000	146,2900	100.478.456	70.700.998,64
03/3/2016	150,6800	3,01%	146,3100	150,6800	144,4300	92.851.073	62.452.773,29
02/3/2016	146,2800	3,56%	142,3000	149,2600	142,3000	129.050.136	90.195.269,14
01/3/2016	141,2500	0,85%	139,1700	142,9300	137,4700	93.958.946	64.085.778,49
29/2/2016	140,0600	2,71%	135,2700	140,6800	133,9100	123.598.672	88.391.322,53
26/2/2016	136,3600	5,62%	129,7700	136,9400	129,7700	98.558.376	66.972.323,59
25/2/2016	129,1100	2,41%	126,6400	129,4400	126,4300	73.455.228	47.550.323,31
24/2/2016	126,0700	-4,98%	131,5500	131,5500	125,0700	92.862.585	50.660.597,92
23/2/2016	132,6800	1,65%	130,3000	133,0700	127,8700	56.062.589	34.495.947,55
22/2/2016	130,5200	2,00%	128,4500	132,9100	128,4500	43.220.833	28.235.121,40
19/2/2016	127,9600	-4,22%	133,7100	133,7100	127,0500	90.911.940	47.690.395,94
18/2/2016	133,6000	0,21%	133,9500	135,3000	132,1000	80.353.060	49.279.987,65
17/2/2016	133,3200	2,77%	130,0500	135,7700	129,4300	88.186.338	52.805.987,47
16/2/2016	129,7300	-1,38%	132,0700	133,9400	127,6200	100.188.305	46.146.251,17
15/2/2016	131,5500	10,17%	119,9700	132,5900	119,9700	145.329.573	72.356.872,59
12/2/2016	119,4100	4,63%	114,6000	120,5500	114,5100	137.426.995	50.482.672,06
11/2/2016	114,1300	-2,51%	116,0800	116,1900	107,5200	234.122.208	67.483.297,39
10/2/2016	117,0700	0,19%	117,0300	121,7500	116,7900	151.627.810	60.173.322,56
09/2/2016	116,8500	-3,84%	121,1400	121,5200	112,9700	191.204.282	85.953.122,16
08/2/2016	121,5200	-10,21%	135,0200	135,1500	119,8800	203.806.552	95.325.377,39
05/2/2016	135,3400	-1,56%	138,4100	139,1300	135,1000	130.947.335	65.061.471,48
04/2/2016	137,4800	-5,49%	145,1300	145,6000	135,8500	147.808.434	79.414.770,00
03/2/2016	145,4700	-5,21%	152,2400	152,9000	144,4500	75.833.726	48.381.749,14
02/2/2016	153,4700	-0,98%	154,8100	154,8100	152,3500	43.199.067	45.602.378,88
01/2/2016	154,9900	1,04%	153,4800	155,5400	152,8300	45.753.107	34.853.901,75
29/1/2016	153,4000	1,73%	151,6400	153,4000	149,7400	135.899.313	98.614.102,80
28/1/2016	150,7900	-0,98%	152,1600	152,5100	149,3900	78.259.298	47.377.308,39
27/1/2016	152,2800	0,11%	151,9100	154,2100	151,0700	71.570.674	49.069.686,55
26/1/2016	152,1200	2,39%	147,8100	152,3900	144,6200	119.631.886	65.712.370,54
25/1/2016	148,5700	0,20%	149,9800	151,1000	147,3000	64.713.845	44.617.725,38
22/1/2016	148,2800	3,76%	143,3900	148,7300	143,3900	100.593.782	59.511.093,22
21/1/2016	142,9100	-0,76%	144,2800	147,6400	140,9900	110.509.330	68.256.588,38
20/1/2016	144,0100	-7,37%	154,5800	154,5800	143,5800	238.983.560	150.930.518,06
19/1/2016	155,4700	2,68%	152,9300	156,4400	152,9300	76.184.634	55.276.815,99
18/1/2016	151,4100	-4,16%	156,5900	157,2900	147,9300	137.725.156	82.846.633,46
15/1/2016	157,9800	-3,61%	163,6000	164,1800	157,9700	94.799.558	73.013.071,65
14/1/2016	163,8900	-3,16%	168,1200	168,1200	162,8600	115.087.097	117.847.362,62
13/1/2016	169,2300	-0,45%	171,2700	171,7100	168,9600	92.245.989	83.155.735,93
12/1/2016	169,9900	2,58%	167,5700	169,9900	166,2100	99.198.184	71.826.663,24
11/1/2016	165,7200	-0,94%	167,5400	168,2900	165,7200	56.249.153	47.801.042,14
08/1/2016	167,2900	-1,12%	170,6600	171,3000	166,5200	122.281.612	86.852.747,24
07/1/2016	169,1900	-4,58%	174,9400	174,9400	165,9500	146.871.658	111.933.794,14
05/1/2016	177,3100	-0,89%	179,8200	180,0000	176,2400	138.866.714	81.823.786,07
04/1/2016	178,9000	-2,42%	180,7400	181,7000	178,3500	90.985.977	57.755.033,75
31/12/2015	183,3400	3,46%	177,9600	183,3400	177,8300	67.894.069	66.178.144,44
30/12/2015	177,2100	-1,31%	179,1700	180,8100	176,9500	433.608.715	179.702.092,14
29/12/2015	179,5700	0,04%	179,6400	180,5500	178,8600	154.266.499	72.032.891,35
28/12/2015	179,5000	-1,16%	180,8200	181,3200	177,3700	84.790.359	50.925.201,35
23/12/2015	181,6000	0,68%	179,9600	181,6000	179,4500	147.036.788	105.711.330,94
22/12/2015	180,3800	-0,84%	182,3600	183,7400	180,3800	338.052.523	193.317.375,72
21/12/2015	181,9000	-0,58%	183,4400	184,0900	181,0900	720.688.574	292.876.383,15
18/12/2015	182,9600	0,54%	181,7200	182,9600	180,7000	434.661.002	310.880.217,78
17/12/2015	181,9700	3,51%	176,4700	182,4800	176,4700	397.366.250	257.578.509,50
16/12/2015	175,8000	2,92%	171,4300	177,1900	171,4300	548.718.844	469.592.883,04
15/12/2015	170,8200	-0,75%	171,9000	174,0700	170,6700	673.375.484	326.182.395,96
14/12/2015	172,1100	1,26%	170,0500	172,8700	169,4100	309.934.808	174.624.516,40
11/12/2015	169,9700	-0,08%	170,9800	173,1600	168,8100	309.820.479	161.494.052,16
10/12/2015	170,1000	3,01%	166,2800	170,5700	166,2100	92.686.378	125.914.648,89
09/12/2015	165,1300	-3,85%	171,7400	171,7400	164,8000	73.503.744	151.883.606,15
08/12/2015	171,7500	-4,60%	179,7000	180,3900	171,2700	40.902.517	90.992.818,86
07/12/2015	180,0400	0,62%	178,4900	181,7200	178,4900	23.069.471	46.043.407,63
04/12/2015	178,9300	-2,34%	182,3100	182,3100	177,9800	30.783.848	62.954.701,14
03/12/2015	183,2100	-1,90%	186,8100	186,8100	182,9200	43.734.948	84.876.879,33
02/12/2015	186,7600	-1,43%	189,2700	189,6300	185,7700	407.787.512	664.840.141,10
01/12/2015	189,4600	0,93%	188,3500	189,6900	187,8000	3.466.047	23.491.253,47
30/11/2015	187,7200	-2,34%	192,2000	192,5600	187,7200	11.104.887	71.987.982,90
27/11/2015	192,2100	0,68%	190,1500	193,2300	190,1000	31.454.968	24.573.452,88
26/11/2015	190,9100	-0,15%	191,6600	191,9100	190,0400	183.402.142	23.952.246,21
25/11/2015	191,2000	-0,90%	192,5400	192,6100	190,3500	177.535.311	39.152.682,13
24/11/2015	192,9400	0,75%	191,4300	193,1000	190,2300	358.500.878	50.026.211,07
23/11/2015	191,5000	-2,60%	195,9500	196,1700	191,2600	150.448.103	25.768.832,17
20/11/2015	196,6200	-1,90%	200,1300	200,2100	195,2500	204.643.664	28.227.599,88
19/11/2015	200,4200	-0,18%	201,2300	201,7600	197,2200	321.599.930	37.211.540,20
18/11/2015	200,7900	2,37%	196,7300	200,8200	194,8200	256.480.590	44.527.272,31
17/11/2015	196,1500	2,32%	195,2800	199,9100	195,2800	343.237.489	51.654.538,34
16/11/2015	191,7000	-0,83%	191,3700	194,0100	190,8900	318.268.364	40.541.153,16
13/11/2015	193,3100	-1,18%	195,6900	198,3800	192,9700	361.211.046	54.522.023,02
12/11/2015	195,6100	-1,55%	198,6600	199,6700	195,2400	194.474.391	42.841.873,77
11/11/2015	198,6800	-1,24%	201,6100	202,0400	198,0100	262.035.266	32.490.895,18
10/11/2015	201,1800	-1,32%	203,6800	204,1600	198,4900	392.686.609	35.718.123,15
09/11/2015	203,8700	1,23%	201,4500	204,5900	201,3700	123.111.634	27.446.318,83
06/11/2015	201,3900	-2,07%	206,0000	206,0500	201,3200	237.593.109	39.329.516,86
05/11/2015	205,6500	-3,72%	212,7900	213,1300	205,5000	209.320.827	44.875.501,41
04/11/2015	213,5900	-0,85%	215,7800	216,3000	211,2200	269.916.821	42.831.825,35
03/11/2015	215,4300	-0,74%	217,1600	218,5600	213,5500	406.406.723	64.967.774,67
02/11/2015	217,0300	3,60%	210,6200	217,1300	210,5300	343.158.294	43.421.226,17
30/10/2015	209,4900	-2,71%	214,7200	215,3800	207,6200	206.075.518	45.856.894,37
29/10/2015	215,3300	-1,99%	219,5800	220,7500	215,0000	172.351.771	41.880.486,49
27/10/2015	219,7100	1,15%	216,4000	219,7100	213,3900	101.600.742	37.871.391,94
26/10/2015	217,2100	0,70%	215,6500	217,2100	212,8500	93.720.946	31.234.529,35
23/10/2015	215,6900	1,15%	215,3300	217,3300	214,1200	173.806.786	47.930.112,72
22/10/2015	213,2400	1,81%	210,0200	215,2600	210,0200	211.794.487	50.536.161,18
21/10/2015	209,4400	0,93%	207,5600	211,1700	206,0500	176.306.294	38.044.838,32
20/10/2015	207,5100	1,03%	205,5000	208,1000	204,9800	85.837.267	24.966.506,42
19/10/2015	205,4000	0,07%	205,7400	207,4300	203,4700	72.040.441	23.537.367,60
16/10/2015	205,2500	-1,08%	207,9100	209,2200	205,2500	223.118.241	47.315.212,05
15/10/2015	207,5000	3,30%	200,6400	207,8500	200,5800	176.839.012	47.250.216,12
14/10/2015	200,8700	-0,08%	200,6500	200,9500	199,4500	101.094.543	22.704.662,60
13/10/2015	201,0400	-0,73%	202,2900	203,0500	200,3600	61.752.817	33.666.776,71
12/10/2015	202,5100	0,85%	201,0800	202,5300	199,0500	59.708.635	24.879.316,45
09/10/2015	200,8000	0,03%	201,4200	202,2100	199,6800	88.216.908	25.110.704,38
08/10/2015	200,7300	-0,40%	200,8600	201,3600	198,1100	121.776.264	36.143.781,26
07/10/2015	201,5400	1,92%	198,0200	201,6600	197,8300	118.220.413	59.111.839,14
06/10/2015	197,7400	0,92%	195,9700	198,8100	194,6800	164.243.687	37.205.906,59
05/10/2015	195,9300	5,40%	187,1800	196,4200	187,1600	141.296.285	31.206.728,69
02/10/2015	185,9000	0,04%	186,0900	188,9600	185,4100	75.368.516	18.733.425,67
01/10/2015	185,8200	-2,08%	189,9700	189,9700	185,8200	107.602.047	23.777.414,88
30/9/2015	189,7700	0,15%	190,2800	192,2600	188,3800	96.579.882	28.089.258,07
29/9/2015	189,4800	-0,71%	189,9000	190,6100	186,0900	124.678.009	22.911.859,13
28/9/2015	190,8300	-3,22%	197,1800	197,1800	190,8300	116.091.302	16.288.565,24
25/9/2015	197,1700	1,30%	195,6200	198,5200	195,5700	70.310.759	16.713.026,12
24/9/2015	194,6400	-0,43%	195,0300	196,6100	193,0300	100.978.602	23.060.993,21
23/9/2015	195,4800	-1,48%	197,9800	199,4400	193,5200	148.735.162	30.164.446,57
22/9/2015	198,4200	-2,77%	204,3200	206,2200	196,7900	161.466.396	32.952.014,27
21/9/2015	204,0700	-0,36%	203,2300	207,2800	201,6300	191.767.995	39.889.113,83
18/9/2015	204,8000	1,02%	201,8500	204,8000	199,1600	158.432.315	43.499.654,30
17/9/2015	202,7300	0,34%	201,9900	204,3900	199,8000	117.706.005	44.456.401,21
16/9/2015	202,0500	1,98%	199,4500	203,4400	199,1600	137.185.799	49.058.416,74
15/9/2015	198,1300	1,06%	196,8200	198,1600	194,2000	103.520.379	26.907.255,51
14/9/2015	196,0500	-0,36%	195,9700	196,8500	192,7100	126.734.092	27.616.227,43
11/9/2015	196,7600	-0,26%	196,7000	197,2500	194,4500	107.084.628	27.234.411,07
10/9/2015	197,2700	0,56%	195,0500	198,7100	194,4400	112.235.548	32.615.235,59
09/9/2015	196,1700	0,38%	196,4500	198,8800	194,6200	144.004.920	27.168.678,54
08/9/2015	195,4200	2,36%	191,7400	199,7500	191,7400	275.681.830	38.647.699,31
07/9/2015	190,9200	1,12%	188,1500	191,5900	187,6900	89.932.479	15.357.972,89
04/9/2015	188,8000	-0,37%	189,3200	189,7800	187,1700	89.519.455	20.875.022,53
03/9/2015	189,5000	3,55%	183,6500	190,0000	183,6500	150.302.880	32.822.660,10
02/9/2015	183,0100	1,08%	180,8400	183,6000	180,7700	60.699.911	13.786.105,66
01/9/2015	181,0600	-0,91%	182,2600	184,0000	179,1700	78.728.979	25.347.132,68
31/8/2015	182,7200	-2,12%	186,2100	186,5400	182,4200	88.695.930	31.150.312,74
28/8/2015	186,6700	1,17%	185,3100	186,6700	183,2100	58.405.445	25.645.825,19
27/8/2015	184,5100	0,97%	183,4400	186,2600	182,6400	115.958.160	24.881.789,68
26/8/2015	182,7400	0,30%	181,8800	184,1800	177,8500	104.018.608	21.706.501,39
25/8/2015	182,1900	11,69%	163,4700	183,0100	163,4700	129.667.926	34.157.503,45
24/8/2015	163,1200	-12,77%	184,1000	184,1000	161,8500	123.596.950	37.137.529,72
21/8/2015	186,9900	-3,28%	192,7000	193,0100	185,9600	82.210.145	28.124.458,06
20/8/2015	193,3400	-3,54%	198,9700	199,2200	191,6000	98.774.797	29.028.220,45
19/8/2015	200,4400	0,50%	199,3900	202,4200	197,5300	150.501.072	27.686.404,58
18/8/2015	199,4500	-0,95%	201,0400	202,1800	198,4400	102.948.354	34.757.354,19
17/8/2015	201,3600	1,04%	200,7000	204,1000	199,7700	106.814.156	33.345.040,62
14/8/2015	199,2900	-1,60%	201,7600	202,9900	196,5900	78.727.094	27.542.577,51
13/8/2015	202,5400	-1,12%	206,3100	207,4600	201,9600	77.160.846	33.321.608,29
12/8/2015	204,8400	-2,88%	210,9500	210,9500	204,8400	86.884.034	38.674.513,78
11/8/2015	210,9100	2,86%	205,3200	212,1300	205,3200	186.158.435	56.436.922,33
10/8/2015	205,0400	1,66%	202,6600	207,1300	201,9400	211.818.285	43.162.337,51
07/8/2015	201,6900	1,88%	197,3900	203,0500	197,3900	194.499.858	56.828.258,62
06/8/2015	197,9600	4,81%	189,4500	198,2500	188,5200	397.887.871	71.785.586,15
05/8/2015	188,8800	-2,86%	194,6300	195,0600	184,5900	283.749.679	79.786.741,86
04/8/2015	194,4500	-3,61%	201,7100	202,0800	188,3700	120.306.696	60.817.933,42
03/8/2015	201,7300	-16,37%	239,9500	239,9500	186,6300	27.873.732	64.634.904,63
26/6/2015	241,2200	1,62%	235,1300	244,2100	233,3600	112.176.157	60.978.806,06
25/6/2015	237,3800	0,63%	234,7200	240,9300	230,2700	167.294.200	91.940.323,60
24/6/2015	235,8900	-1,97%	238,3500	238,4900	229,0200	168.416.970	92.654.141,35
23/6/2015	240,6300	6,40%	226,9000	240,8100	226,9000	200.276.766	126.848.312,30
22/6/2015	226,1500	8,63%	210,3400	228,4100	210,3400	214.661.125	131.441.992,60
19/6/2015	208,1900	0,20%	207,4200	213,1300	205,3800	243.575.241	142.034.712,05
18/6/2015	207,7800	0,66%	207,1500	212,9600	196,8300	209.941.110	115.508.743,36
17/6/2015	206,4100	-1,77%	211,3600	213,7700	203,3600	109.085.241	80.697.246,98
16/6/2015	210,1200	-5,04%	221,0200	221,0200	209,9800	145.471.598	104.593.006,59
15/6/2015	221,2800	-4,49%	231,6700	231,6700	214,0100	167.818.983	95.777.862,51
12/6/2015	231,6800	-6,52%	247,4300	247,4300	231,5700	149.310.409	82.140.184,13
11/6/2015	247,8300	8,92%	228,0800	248,8600	228,0000	183.693.945	89.031.205,38
10/6/2015	227,5300	-1,28%	231,3100	232,2200	226,7700	112.776.884	61.641.216,87
09/6/2015	230,4700	0,58%	229,7500	236,4200	229,7500	111.178.965	64.790.767,63
08/6/2015	229,1300	-2,67%	235,2700	238,6200	229,0700	80.501.352	44.912.817,74
05/6/2015	235,4200	-5,03%	245,7700	246,1000	234,0800	177.923.899	104.448.097,82
04/6/2015	247,8800	-1,63%	250,5200	250,5200	243,2100	120.943.382	64.119.300,91
03/6/2015	251,9800	4,61%	241,8400	253,4900	241,8400	170.068.533	106.098.415,65
02/6/2015	240,8700	-3,52%	249,5200	250,7800	240,6200	107.526.685	96.034.571,00
29/5/2015	249,6600	-1,20%	251,5400	252,6800	247,3300	290.183.834	182.419.950,67
28/5/2015	252,7000	-1,49%	255,2900	258,8500	251,7000	176.245.834	89.002.510,60
27/5/2015	256,5200	4,34%	248,4100	257,1400	246,9900	150.457.152	91.880.224,62
26/5/2015	245,8600	1,21%	242,9400	248,6600	242,9400	82.132.147	47.501.309,03
25/5/2015	242,9100	-3,28%	250,3700	250,4400	242,9100	59.266.902	27.544.816,23
22/5/2015	251,1500	-90,12%	255,3900	257,8200	250,9000	113.054.572	66.207.394,18
21/5/2015	2541,7000	0,77%	2517,0000	2549,1000	2507,0000	6.884.954	,00
20/5/2015	2522,3000	-0,78%	2523,4000	2575,3000	2496,9000	11.482.133	,00
19/5/2015	2542,2000	2,91%	2487,8000	2579,2000	2482,7000	14.922.623	,00
18/5/2015	2470,2000	1,48%	2422,0000	2481,2000	2357,2000	13.736.140	,00
15/5/2015	2434,2000	-2,64%	2507,3000	2534,3000	2425,7000	10.553.399	,00
14/5/2015	2500,3000	0,44%	2465,3000	2536,9000	2450,5000	9.616.744	,00
13/5/2015	2489,4000	0,40%	2486,3000	2541,4000	2480,1000	13.129.961	,00
12/5/2015	2479,5000	1,50%	2447,5000	2489,9000	2422,7000	12.014.576	,00
11/5/2015	2442,9000	-2,83%	2513,2000	2513,2000	2397,9000	16.631.934	,00
08/5/2015	2514,1000	-0,28%	2526,3000	2544,0000	2499,2000	12.397.519	,00
07/5/2015	2521,2000	3,03%	2465,7000	2578,3000	2464,3000	21.691.519	,00
06/5/2015	2447,1000	3,17%	2353,0000	2453,3000	2318,8000	17.035.039	,00
05/5/2015	2371,8000	-3,94%	2451,5000	2451,6000	2340,9000	17.059.589	,00
04/5/2015	2469,2000	0,67%	2444,4000	2482,8000	2393,5000	15.712.854	,00
30/4/2015	2452,7000	2,78%	2372,6000	2468,1000	2335,4000	19.181.067	,00
29/4/2015	2386,4000	-1,25%	2413,0000	2462,5000	2386,4000	14.425.032	,00
28/4/2015	2416,5000	1,31%	2409,3000	2435,6000	2376,3000	19.985.275	,00
27/4/2015	2385,3000	4,51%	2259,2000	2388,4000	2257,2000	21.105.048	,00
24/4/2015	2282,4000	3,74%	2211,4000	2310,8000	2204,6000	27.320.796	,00
23/4/2015	2200,1000	2,69%	2151,0000	2200,1000	2132,8000	17.592.141	,00
22/4/2015	2142,4000	2,85%	2088,3000	2142,4000	2046,4000	17.169.872	,00
21/4/2015	2083,1000	-2,75%	2140,5000	2143,4000	2065,0000	22.574.079	,00
20/4/2015	2141,9000	-0,59%	2172,2000	2196,2000	2139,3000	14.597.461	,00
17/4/2015	2154,7000	-3,11%	2229,3000	2254,9000	2143,0000	17.641.865	,00
16/4/2015	2223,9000	0,63%	2192,1000	2227,1000	2170,4000	14.161.547	,00
15/4/2015	2209,9000	-2,17%	2274,3000	2274,3000	2158,7000	16.566.458	,00
14/4/2015	2258,9000	-2,86%	2331,4000	2339,1000	2258,9000	10.043.562	,00
09/4/2015	2325,4000	1,17%	2314,5000	2333,1000	2302,1000	6.769.089	,00
08/4/2015	2298,6000	-1,36%	2327,6000	2327,6000	2296,1000	5.956.849	,00
07/4/2015	2330,3000	1,51%	2314,0000	2347,8000	2299,2000	8.713.223	,00
02/4/2015	2295,6000	0,97%	2288,9000	2301,8000	2259,4000	11.028.806	,00
01/4/2015	2273,6000	-1,15%	2301,1000	2315,1000	2254,5000	13.139.118	,00
31/3/2015	2300,0000	0,75%	2295,6000	2365,6000	2291,4000	44.720.097	,00
30/3/2015	2282,9000	0,53%	2265,0000	2282,9000	2227,6000	12.099.069	,00
27/3/2015	2270,9000	0,07%	2276,4000	2306,3000	2240,5000	28.190.019	,00
26/3/2015	2269,2000	-4,54%	2360,6000	2360,6000	2269,2000	23.090.307	,00
24/3/2015	2377,0000	3,29%	2305,5000	2381,1000	2300,7000	22.286.180	,00
23/3/2015	2301,3000	3,66%	2225,3000	2302,6000	2216,1000	35.731.100	,00
20/3/2015	2220,1000	3,60%	2158,2000	2254,0000	2158,2000	65.368.890	,00
19/3/2015	2142,9000	-1,92%	2202,2000	2221,9000	2141,0000	19.371.045	,00
18/3/2015	2184,8000	-3,95%	2264,3000	2264,3000	2168,1000	17.761.066	,00
17/3/2015	2274,6000	1,23%	2271,6000	2327,3000	2271,6000	13.809.573	,00
16/3/2015	2247,0000	-1,02%	2274,3000	2283,0000	2180,0000	16.637.218	,00
13/3/2015	2270,2000	-2,95%	2336,3000	2361,8000	2267,3000	14.357.344	,00
12/3/2015	2339,1000	-0,21%	2354,6000	2387,8000	2322,3000	12.808.148	,00
11/3/2015	2344,0000	-2,81%	2409,2000	2409,2000	2344,0000	17.429.883	,00
10/3/2015	2411,8000	0,26%	2410,5000	2504,8000	2405,1000	14.848.230	,00
09/3/2015	2405,5000	-4,38%	2502,8000	2502,8000	2393,8000	10.149.215	,00
06/3/2015	2515,6000	-0,97%	2528,0000	2577,4000	2498,1000	10.839.745	,00
05/3/2015	2540,2000	1,88%	2484,2000	2545,1000	2466,9000	18.875.927	,00
04/3/2015	2493,3000	-1,38%	2534,2000	2543,9000	2453,4000	17.013.404	,00
03/3/2015	2528,3000	0,50%	2528,6000	2580,4000	2526,6000	12.687.225	,00
02/3/2015	2515,8000	-2,68%	2564,5000	2564,5000	2494,8000	10.661.645	,00
27/2/2015	2585,2000	-3,41%	2661,6000	2661,6000	2546,1000	16.106.630	,00
26/2/2015	2676,4000	-1,97%	2717,3000	2717,3000	2644,9000	15.107.984	,00
25/2/2015	2730,1000	-2,97%	2809,3000	2833,7000	2711,5000	21.120.994	,00
24/2/2015	2813,7000	10,92%	2540,5000	2816,7000	2539,7000	32.570.907	,00
20/2/2015	2536,6000	-0,16%	2553,1000	2596,3000	2492,1000	36.730.213	,00
19/2/2015	2540,7000	1,33%	2521,2000	2643,8000	2462,8000	34.989.178	,00
18/2/2015	2507,3000	1,08%	2487,2000	2587,4000	2487,0000	21.008.117	,00
17/2/2015	2480,5000	-3,92%	2572,7000	2586,5000	2438,9000	23.023.009	,00
16/2/2015	2581,8000	-4,81%	2694,4000	2694,4000	2550,9000	13.126.764	,00
13/2/2015	2712,3000	6,69%	2545,8000	2783,7000	2545,4000	31.342.948	,00
12/2/2015	2542,3000	8,12%	2351,5000	2542,3000	2351,5000	18.241.505	,00
11/2/2015	2351,3000	-3,93%	2432,4000	2432,4000	2324,2000	15.371.420	,00
10/2/2015	2447,5000	8,22%	2278,1000	2477,4000	2274,6000	20.927.962	,00
09/2/2015	2261,7000	-5,79%	2398,0000	2398,0000	2235,4000	15.216.417	,00
06/2/2015	2400,7000	-2,56%	2477,1000	2505,2000	2348,3000	17.483.656	,00
05/2/2015	2463,7000	-4,48%	2575,1000	2575,1000	2292,6000	22.958.002	,00
04/2/2015	2579,3000	1,64%	2519,5000	2639,4000	2476,3000	36.631.955	,00
03/2/2015	2537,8000	12,46%	2264,4000	2551,6000	2264,4000	38.838.516	,00
02/2/2015	2256,7000	4,66%	2160,6000	2312,7000	2160,6000	21.396.878	,00
30/1/2015	2156,3000	-1,48%	2198,3000	2259,8000	2136,0000	25.287.434	,00
29/1/2015	2188,8000	4,15%	2110,2000	2200,0000	2097,6000	30.000.180	,00
28/1/2015	2101,5000	-12,10%	2381,6000	2381,6000	2094,8000	31.019.065	,00
27/1/2015	2390,9000	-5,04%	2515,4000	2526,5000	2307,9000	28.430.983	,00
26/1/2015	2517,7000	-5,60%	2654,9000	2657,2000	2473,9000	14.460.244	,00
23/1/2015	2667,0000	6,56%	2519,8000	2683,0000	2519,8000	25.141.064	,00
22/1/2015	2502,8000	1,16%	2493,1000	2516,7000	2467,6000	7.851.299	,00
21/1/2015	2474,0000	-2,56%	2529,4000	2529,4000	2457,4000	6.625.785	,00
20/1/2015	2538,9000	-1,50%	2578,3000	2588,2000	2536,5000	5.740.572	,00
19/1/2015	2577,5000	2,05%	2515,3000	2580,4000	2490,8000	7.998.332	,00
16/1/2015	2525,6000	-2,22%	2559,7000	2564,2000	2472,8000	12.309.813	,00
15/1/2015	2582,9000	-2,13%	2654,2000	2663,4000	2582,2000	12.313.306	,00
14/1/2015	2639,0000	-1,56%	2657,2000	2716,4000	2636,7000	6.790.959	,00
13/1/2015	2680,9000	3,84%	2582,1000	2716,3000	2572,8000	10.979.332	,00
12/1/2015	2581,7000	3,52%	2500,6000	2614,5000	2477,0000	11.544.607	,00
09/1/2015	2493,8000	2,05%	2457,0000	2518,9000	2445,5000	6.962.087	,00
08/1/2015	2443,6000	-1,84%	2507,9000	2549,2000	2426,1000	6.357.818	,00
07/1/2015	2489,4000	-1,49%	2519,6000	2519,6000	2420,2000	10.642.230	,00
05/1/2015	2527,0000	-5,70%	2668,9000	2674,2000	2527,0000	6.466.935	,00
02/1/2015	2679,7000	1,17%	2652,9000	2697,0000	2645,8000	3.764.549	,00
31/12/2014	2648,6000	0,93%	2602,2000	2648,6000	2602,2000	3.201.956	,00
30/12/2014	2624,3000	-1,38%	2652,1000	2689,6000	2615,2000	11.585.228	,00
29/12/2014	2661,1000	-3,46%	2746,7000	2746,7000	2408,4000	15.126.372	,00
23/12/2014	2756,5000	-1,43%	2801,0000	2801,0000	2719,7000	6.454.699	,00
22/12/2014	2796,4000	1,45%	2783,2000	2829,7000	2746,7000	7.387.939	,00
19/12/2014	2756,4000	0,00%	2813,8000	2854,1000	2756,4000	9.676.896	,00

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.%