Συνεχης ενημερωση

FTSE/ΧΑ ΔΙΕΘΝΟΥΣ ΔΡΑΣ/ΣΗΣ (FTSEGT)

2.046,30

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
01/11/2016	1551,3400	-1,40%	1574,5300	1574,5300	1550,9800	1.519.849	10.574.490,61
31/10/2016	1573,3300	1,48%	1550,7400	1573,3300	1544,0800	1.900.686	12.676.069,13
27/10/2016	1550,3700	-0,04%	1558,2900	1562,3800	1540,1300	1.346.333	7.581.252,92
26/10/2016	1551,0500	-0,57%	1558,8800	1565,7500	1550,9500	2.245.269	12.518.412,27
25/10/2016	1559,9600	-0,32%	1564,4500	1565,7000	1552,6200	1.139.329	6.759.710,61
24/10/2016	1564,9100	0,31%	1557,8400	1573,9400	1551,3900	1.744.492	8.095.289,69
21/10/2016	1560,0000	-0,36%	1565,7600	1567,0300	1555,2700	1.853.576	7.565.243,06
20/10/2016	1565,6600	0,52%	1557,9100	1568,0300	1553,9700	1.928.638	10.565.243,67
19/10/2016	1557,5900	0,79%	1546,8900	1559,9000	1543,0100	1.850.762	9.254.820,81
18/10/2016	1545,3400	0,94%	1537,0700	1550,3700	1536,4800	2.517.167	13.779.444,26
17/10/2016	1530,8800	-0,69%	1538,9700	1539,0200	1527,5000	1.862.886	10.162.550,04
14/10/2016	1541,5800	1,98%	1512,4600	1543,0900	1512,4600	1.986.671	8.039.837,70
13/10/2016	1511,6200	-1,01%	1520,6800	1523,6400	1510,5200	1.749.918	11.231.574,87
12/10/2016	1527,1200	0,35%	1521,2700	1533,7500	1514,7000	1.416.054	8.822.944,22
11/10/2016	1521,7500	0,90%	1507,5900	1533,0100	1506,6500	2.503.668	13.467.402,19
10/10/2016	1508,2200	0,08%	1505,7300	1519,9100	1505,7300	2.333.265	11.549.562,93
07/10/2016	1507,0600	1,13%	1489,0600	1507,3600	1485,8200	3.332.797	11.573.004,40
06/10/2016	1490,2700	0,03%	1486,6000	1493,2900	1479,4800	2.498.589	14.291.916,77
05/10/2016	1489,8300	-0,40%	1496,3600	1499,8500	1485,7700	1.690.999	7.631.710,13
04/10/2016	1495,7600	1,82%	1470,3100	1496,3700	1468,3800	2.363.958	8.209.014,76
03/10/2016	1469,0600	0,45%	1462,8000	1472,1000	1462,8000	1.647.819	6.283.479,50
30/9/2016	1462,4200	-0,44%	1465,0300	1465,7000	1453,7700	2.000.412	11.932.112,33
29/9/2016	1468,8800	1,06%	1453,4000	1469,3600	1453,4000	2.299.027	9.661.372,17
28/9/2016	1453,5200	0,44%	1449,9300	1462,7400	1449,6800	2.008.317	6.125.681,42
27/9/2016	1447,1300	-0,29%	1448,8500	1454,6000	1445,7500	3.497.618	7.386.239,70
26/9/2016	1451,3000	-1,02%	1458,7500	1462,2000	1440,1000	2.410.736	11.345.464,27
23/9/2016	1466,2300	0,55%	1454,8800	1466,2800	1452,2000	2.329.775	16.467.733,88
22/9/2016	1458,2600	1,13%	1444,9100	1459,5200	1444,7100	2.599.511	14.098.425,40
21/9/2016	1441,9700	-0,33%	1447,6000	1451,0800	1441,0500	1.984.498	15.239.871,57
20/9/2016	1446,7200	0,19%	1445,6200	1446,7200	1431,8000	1.883.116	12.217.029,35
19/9/2016	1443,9700	-0,73%	1453,6000	1454,2600	1439,2500	2.044.998	9.792.703,72
16/9/2016	1454,5200	3,08%	1413,4400	1454,5200	1408,4400	5.689.165	44.845.115,49
15/9/2016	1411,0500	-1,07%	1422,5700	1426,1900	1405,6100	2.956.137	17.917.898,43
14/9/2016	1426,2400	-0,35%	1432,5300	1434,9500	1426,2400	2.284.373	13.378.317,07
13/9/2016	1431,2500	-0,56%	1437,8500	1441,3100	1422,5000	2.345.555	15.290.053,68
12/9/2016	1439,3200	-0,97%	1435,8700	1444,3100	1429,4900	1.814.908	8.707.354,81
09/9/2016	1453,4100	-0,03%	1452,9600	1457,9600	1438,5000	1.647.342	8.865.220,20
08/9/2016	1453,9100	-1,67%	1473,9400	1478,9700	1453,7300	1.808.886	8.323.395,92
07/9/2016	1478,6600	-0,12%	1479,3200	1484,1400	1465,3900	1.020.552	6.017.841,18
06/9/2016	1480,3900	0,58%	1469,2600	1481,0600	1467,6700	1.601.477	9.029.367,27
05/9/2016	1471,7900	-0,17%	1475,7000	1480,1100	1469,5300	614.774	3.640.515,23
02/9/2016	1474,2500	0,36%	1468,7700	1474,2500	1462,4800	1.221.023	6.967.280,69
01/9/2016	1468,9300	-0,32%	1473,1500	1475,2000	1458,5100	1.141.366	7.180.054,80
31/8/2016	1473,7000	0,71%	1463,1400	1477,3300	1461,6900	2.668.275	20.015.719,35
30/8/2016	1463,3500	0,49%	1458,8600	1467,3600	1453,9000	1.492.420	9.512.404,08
29/8/2016	1456,2300	-0,74%	1464,5900	1465,4100	1448,8300	769.641	5.643.280,63
26/8/2016	1467,0900	0,17%	1465,5600	1475,2200	1463,9300	858.034	6.356.709,95
25/8/2016	1464,6700	-0,97%	1478,0700	1484,0700	1463,6800	1.058.694	6.711.009,53
24/8/2016	1479,0100	0,04%	1474,6700	1479,0100	1463,3300	1.224.920	9.262.068,81
23/8/2016	1478,4900	-0,04%	1475,7700	1497,0000	1474,1600	865.033	4.951.211,26
22/8/2016	1479,0700	0,41%	1474,7100	1480,3400	1464,6900	997.169	7.990.936,39
19/8/2016	1473,0800	-1,35%	1492,1400	1494,8800	1473,0400	853.951	5.853.504,23
18/8/2016	1493,3000	0,40%	1485,7100	1494,3300	1485,3000	719.834	6.689.635,24
17/8/2016	1487,3000	-0,34%	1492,3900	1498,5900	1483,3400	628.295	4.306.375,58
16/8/2016	1492,3800	-0,15%	1493,2800	1493,2800	1485,6300	843.672	6.844.065,81
12/8/2016	1494,6900	0,69%	1487,8700	1496,0000	1473,9200	1.090.826	8.421.629,32
11/8/2016	1484,4000	0,21%	1483,4300	1485,2900	1477,8200	827.936	6.102.977,81
10/8/2016	1481,3400	1,32%	1462,3500	1481,5000	1461,7700	1.761.557	13.876.961,47
09/8/2016	1462,0900	0,52%	1453,8700	1463,8200	1453,8700	836.598	5.791.287,04
08/8/2016	1454,5300	-0,08%	1456,8400	1462,2000	1450,6900	766.794	4.851.408,16
05/8/2016	1455,7400	0,77%	1444,1300	1455,9700	1433,4300	1.033.135	8.024.997,09
04/8/2016	1444,5600	0,21%	1443,4700	1452,8600	1436,3900	1.109.516	9.095.818,41
03/8/2016	1441,4900	-0,53%	1445,8800	1453,0900	1436,4600	703.193	4.461.641,58
02/8/2016	1449,1500	-1,64%	1472,9500	1472,9500	1442,5100	1.277.938	9.322.384,66
01/8/2016	1473,3000	0,36%	1467,1500	1475,6500	1463,3400	864.576	5.604.176,65
29/7/2016	1468,0300	-0,09%	1460,8600	1471,0500	1454,0100	1.199.159	9.384.004,76
28/7/2016	1469,4200	-0,16%	1472,5300	1474,8900	1460,8400	1.629.119	11.507.285,83
27/7/2016	1471,8200	0,59%	1461,8300	1474,2500	1461,8300	861.729	6.382.392,79
26/7/2016	1463,2100	0,40%	1460,6200	1463,6300	1448,8000	1.228.023	9.004.949,64
25/7/2016	1457,3600	0,72%	1443,6300	1457,4100	1439,2500	1.243.017	7.830.470,32
22/7/2016	1447,0100	0,54%	1438,7600	1447,4200	1434,6801	826.667	6.300.621,55
21/7/2016	1439,2100	-0,27%	1440,9301	1445,9700	1437,1100	891.203	5.357.141,08
20/7/2016	1443,1200	1,17%	1429,6899	1443,2100	1428,0400	1.683.838	12.079.552,38
19/7/2016	1426,5000	0,67%	1417,1700	1426,9800	1409,9600	7.667.424	31.264.916,72
18/7/2016	1417,0500	0,17%	1415,5500	1420,8700	1397,1800	730.586	4.801.839,63
15/7/2016	1414,6900	-0,88%	1424,5300	1424,5300	1401,0000	1.465.885	10.189.890,68
14/7/2016	1427,2700	0,35%	1420,7700	1430,1400	1420,4700	2.359.681	11.383.540,09
13/7/2016	1422,3400	1,55%	1394,9900	1424,7000	1390,7300	2.189.833	15.575.662,07
12/7/2016	1400,6800	0,09%	1404,2500	1408,3400	1391,7300	1.915.173	12.494.941,84
11/7/2016	1399,3700	1,50%	1379,4500	1399,3700	1372,3200	1.552.678	8.709.772,07
08/7/2016	1378,6300	-0,49%	1386,4000	1391,2400	1367,9700	1.455.008	9.563.072,95
07/7/2016	1385,4600	-0,71%	1398,2200	1405,7200	1369,2300	1.409.549	8.568.436,29
06/7/2016	1395,3100	-0,60%	1402,5400	1406,5000	1381,9700	1.013.207	5.992.551,48
05/7/2016	1403,6700	-0,49%	1406,7800	1412,6300	1399,0700	1.218.028	7.624.872,04
04/7/2016	1410,5900	-0,93%	1424,9500	1431,2300	1391,7600	1.078.108	5.711.181,14
01/7/2016	1423,8000	1,43%	1400,4700	1424,5100	1400,2200	1.337.243	8.780.613,72
30/6/2016	1403,7400	1,23%	1386,9200	1408,5800	1379,8600	1.884.479	12.848.379,22
29/6/2016	1386,6700	1,00%	1373,5100	1386,8300	1365,9600	1.888.127	12.515.481,82
28/6/2016	1372,9200	2,44%	1341,8400	1377,3700	1341,8400	2.243.604	13.479.805,05
27/6/2016	1340,1800	-1,38%	1365,2400	1378,4800	1334,4300	2.292.711	12.154.175,41
24/6/2016	1359,0000	-8,88%	1488,4500	1489,4500	1306,9700	4.535.398	21.146.958,79
23/6/2016	1491,4600	0,42%	1485,1000	1500,1500	1473,4300	1.376.981	7.851.418,14
22/6/2016	1485,2700	1,33%	1461,9500	1485,2700	1459,8700	2.063.243	14.250.765,91
21/6/2016	1465,7500	3,26%	1432,3900	1475,7800	1432,3900	3.155.179	22.601.279,26
17/6/2016	1419,5100	2,35%	1396,7400	1423,6700	1396,5000	3.376.903	23.625.879,61
16/6/2016	1386,9100	-0,97%	1402,3400	1402,3700	1368,5100	3.041.594	16.787.378,98
15/6/2016	1400,4500	-3,64%	1454,8400	1460,6700	1400,3200	2.129.882	10.309.998,05
14/6/2016	1453,3000	-0,77%	1462,2800	1463,1000	1434,4600	1.961.139	9.572.391,31
13/6/2016	1464,5400	-3,17%	1507,3500	1507,3500	1445,6500	2.209.550	9.741.539,90
10/6/2016	1512,4300	-2,59%	1551,0800	1552,4000	1503,1000	3.309.423	16.824.006,50
09/6/2016	1552,6400	-1,41%	1573,9800	1577,9100	1552,5200	2.059.849	11.104.294,07
08/6/2016	1574,8600	0,06%	1576,1100	1579,6200	1565,5800	2.317.397	13.048.864,17
07/6/2016	1573,9700	1,19%	1555,0800	1576,8900	1555,0800	2.850.307	20.203.135,63
06/6/2016	1555,4700	-1,02%	1568,2100	1573,9400	1554,3500	1.937.658	7.685.120,66
03/6/2016	1571,5500	1,22%	1554,4100	1572,9700	1552,8000	2.616.102	11.955.775,44
02/6/2016	1552,6400	-0,68%	1562,9200	1569,0500	1550,9100	2.730.405	10.006.794,04
01/6/2016	1563,2500	-0,34%	1568,0500	1571,0900	1552,9300	2.924.020	15.709.537,73
31/5/2016	1568,5400	2,44%	1535,0700	1570,0600	1530,7800	5.567.910	41.075.240,61
30/5/2016	1531,2100	-0,06%	1532,5600	1539,4300	1513,1000	1.453.164	5.922.433,50
27/5/2016	1532,1800	-0,86%	1545,9100	1549,8200	1531,6400	2.560.075	12.783.964,73
26/5/2016	1545,4500	0,71%	1530,5400	1555,9300	1530,5400	2.388.343	13.837.284,69
25/5/2016	1534,6000	0,90%	1528,6100	1546,1700	1515,7800	5.735.249	24.847.530,69
24/5/2016	1520,9000	-0,20%	1520,5400	1526,7000	1506,6400	1.931.784	11.371.843,95
23/5/2016	1523,9500	-0,31%	1528,3700	1533,5600	1515,7700	2.052.561	10.430.990,74
20/5/2016	1528,7500	1,79%	1496,5900	1528,7500	1496,5900	2.482.868	16.373.200,04
19/5/2016	1501,8800	-0,81%	1509,1500	1510,3100	1493,8800	1.425.855	10.046.737,08
18/5/2016	1514,1400	0,02%	1517,2500	1520,3700	1498,5100	3.019.712	20.069.375,94
17/5/2016	1513,7900	0,36%	1513,3000	1525,4200	1507,3800	3.549.613	20.832.399,39
16/5/2016	1508,4200	-0,37%	1511,7900	1514,9400	1502,6200	1.543.456	9.183.848,74
13/5/2016	1513,9800	-0,95%	1530,3100	1531,0200	1510,1000	1.799.006	9.831.491,33
12/5/2016	1528,5600	2,67%	1488,4700	1535,6200	1485,7600	3.596.186	21.619.299,39
11/5/2016	1488,8400	-0,86%	1499,5800	1503,4100	1488,8400	1.928.625	10.286.472,59
10/5/2016	1501,7700	1,72%	1485,8199	1505,4100	1485,8199	4.863.970	28.724.050,02
09/5/2016	1476,3199	0,10%	1471,4800	1482,4500	1465,8199	1.803.221	11.032.398,79
06/5/2016	1474,8800	0,99%	1458,7900	1475,3300	1448,0300	2.326.439	13.802.817,01
05/5/2016	1460,3700	0,67%	1450,4800	1467,1600	1450,4800	1.969.437	11.782.486,86
04/5/2016	1450,7200	0,86%	1430,6300	1460,2600	1430,6300	2.417.255	19.442.107,05
28/4/2016	1438,2900	0,56%	1422,7600	1439,4000	1421,9200	1.493.083	10.334.559,94
27/4/2016	1430,2500	-1,07%	1432,5100	1434,3600	1393,8000	2.058.011	11.634.636,28
26/4/2016	1445,7700	0,29%	1435,9600	1449,3700	1424,3500	1.265.204	8.135.117,57
25/4/2016	1441,6100	-0,40%	1441,8500	1451,7400	1425,8000	1.604.250	8.345.520,19
22/4/2016	1447,4200	0,58%	1436,9000	1448,4600	1431,1800	2.468.799	15.045.032,20
21/4/2016	1439,0100	1,43%	1413,4100	1439,0100	1403,0700	2.556.333	15.395.096,47
20/4/2016	1418,7300	1,48%	1399,4800	1418,8000	1397,1800	2.567.597	17.123.787,21
19/4/2016	1398,0600	1,06%	1382,7300	1402,7300	1377,2500	4.022.499	21.688.078,03
18/4/2016	1383,3600	0,66%	1375,5900	1386,4800	1370,7400	2.046.622	8.151.582,08
15/4/2016	1374,3500	1,60%	1353,7300	1376,5000	1353,0700	2.631.752	16.541.574,89
14/4/2016	1352,7200	-0,31%	1356,4600	1356,8900	1335,9700	2.941.131	10.386.777,30
13/4/2016	1356,8600	-0,33%	1362,2600	1364,8800	1340,5600	2.036.398	10.775.800,22
12/4/2016	1361,2900	-1,04%	1358,7700	1365,9700	1350,5400	2.008.064	9.954.880,12
11/4/2016	1375,5900	-0,42%	1378,7200	1389,2600	1373,5400	1.567.883	11.201.436,00
08/4/2016	1381,3900	0,88%	1370,9200	1385,4200	1369,8300	1.167.729	6.968.581,13
07/4/2016	1369,2800	-0,09%	1370,5400	1377,7300	1363,9100	2.062.474	13.661.678,91
06/4/2016	1370,4800	-0,67%	1379,8400	1381,5300	1364,5600	2.111.910	11.669.213,43
05/4/2016	1379,7000	-0,65%	1388,5800	1393,5900	1379,7000	2.594.483	14.492.027,72
04/4/2016	1388,6800	-0,50%	1390,1500	1390,1500	1374,0100	1.730.595	9.510.007,52
01/4/2016	1395,6600	-1,15%	1404,5000	1407,6500	1387,4000	2.727.186	17.417.162,43
31/3/2016	1411,8700	-0,56%	1424,4600	1426,0000	1397,3000	6.401.034	26.101.689,85
30/3/2016	1419,8400	1,52%	1402,2100	1421,1500	1402,2100	4.986.534	25.840.490,05
29/3/2016	1398,6100	0,62%	1393,3500	1398,6100	1384,3800	2.015.925	10.624.961,38
24/3/2016	1390,0500	1,23%	1374,0300	1390,0500	1366,6900	2.482.227	12.542.739,55
23/3/2016	1373,1800	1,42%	1358,3800	1375,2800	1357,0300	1.963.846	12.046.817,13
22/3/2016	1354,0000	0,76%	1335,6800	1354,0000	1328,6900	2.108.237	15.591.121,75
21/3/2016	1343,8300	-0,32%	1352,4200	1354,8400	1338,2700	2.933.772	17.851.850,61
18/3/2016	1348,1800	-3,75%	1401,1300	1416,6700	1348,1800	13.275.685	101.687.196,85
17/3/2016	1400,7200	0,49%	1394,9800	1405,8200	1381,9700	2.468.897	19.540.965,54
16/3/2016	1393,8500	-1,42%	1412,0200	1414,4000	1386,5300	3.098.404	20.759.194,87
15/3/2016	1413,9900	1,24%	1402,2000	1415,4500	1399,5100	3.785.753	21.933.531,23
11/3/2016	1396,6600	0,51%	1389,2000	1399,6700	1384,0500	2.173.042	8.921.912,65
10/3/2016	1389,6300	0,17%	1387,4800	1394,0800	1380,7700	2.404.974	13.108.524,26
09/3/2016	1387,3300	-1,69%	1407,5500	1407,6400	1379,5100	3.265.072	20.211.677,49
08/3/2016	1411,2300	0,74%	1410,5200	1423,5100	1398,9200	4.449.509	18.404.004,53
07/3/2016	1400,8700	0,76%	1379,6300	1403,0600	1379,6300	2.980.096	20.399.645,28
04/3/2016	1390,3400	2,20%	1361,4900	1400,4600	1342,7700	4.225.465	23.114.061,60
03/3/2016	1360,3800	2,01%	1334,3200	1360,4500	1328,8500	3.693.640	21.369.987,54
02/3/2016	1333,5900	2,00%	1315,6800	1342,2600	1315,6400	4.451.235	24.877.117,56
01/3/2016	1307,4900	1,47%	1284,8700	1307,4900	1277,5500	3.699.291	24.277.074,94
29/2/2016	1288,5700	0,16%	1286,8100	1301,5200	1278,0200	4.174.740	26.522.833,25
26/2/2016	1286,5000	3,53%	1248,4200	1292,9300	1248,4200	4.325.469	23.423.487,86
25/2/2016	1242,5900	2,16%	1218,9000	1242,8900	1217,1000	4.105.053	23.225.119,41
24/2/2016	1216,3000	-3,16%	1249,8900	1250,8800	1210,2000	2.573.181	12.829.906,70
23/2/2016	1255,9700	0,97%	1243,4400	1256,0100	1225,7400	2.350.379	10.648.614,21
22/2/2016	1243,9500	1,55%	1235,3400	1252,1200	1226,1600	1.918.315	8.345.375,24
19/2/2016	1224,9200	-2,49%	1255,5400	1255,5400	1221,0200	2.254.184	13.176.166,55
18/2/2016	1256,2000	0,62%	1246,3900	1257,3800	1233,1700	1.772.242	10.139.439,84
17/2/2016	1248,5100	2,32%	1222,5800	1248,5700	1222,2700	2.701.040	13.688.046,23
16/2/2016	1220,1900	-1,00%	1233,9400	1240,6500	1207,0900	1.871.506	9.726.010,39
15/2/2016	1232,4700	4,41%	1187,2500	1243,6400	1187,2500	3.035.096	13.904.831,93
12/2/2016	1180,4600	1,60%	1161,6800	1190,6300	1161,6800	2.042.367	9.506.728,57
11/2/2016	1161,8700	-1,77%	1174,6200	1177,0100	1129,4100	3.458.401	15.715.672,12
10/2/2016	1182,8000	-1,26%	1196,8800	1210,0000	1182,4800	3.038.976	15.687.910,71
09/2/2016	1197,9000	-2,88%	1228,9700	1248,6300	1178,1500	3.857.760	19.110.700,11
08/2/2016	1233,4000	-4,44%	1289,9400	1291,7100	1225,9500	3.752.633	19.524.133,76
05/2/2016	1290,6600	0,12%	1287,9700	1298,3500	1284,8400	1.600.728	9.277.647,74
04/2/2016	1289,0600	-0,98%	1297,8600	1305,8100	1277,8700	2.114.450	11.964.275,56
03/2/2016	1301,8500	-2,46%	1325,2600	1332,4200	1301,8500	2.907.317	13.586.096,23
02/2/2016	1334,6400	-0,72%	1341,5500	1341,5500	1328,2500	2.960.847	23.317.185,22
01/2/2016	1344,3300	1,01%	1330,0200	1344,8600	1327,9600	1.421.898	8.046.688,05
29/1/2016	1330,9300	2,26%	1299,0000	1330,9300	1290,2500	4.771.891	16.274.269,59
28/1/2016	1301,4900	-0,72%	1312,2900	1312,2900	1284,7700	2.441.633	9.626.943,98
27/1/2016	1310,9400	0,52%	1303,8000	1319,0200	1301,9900	1.983.604	11.963.952,71
26/1/2016	1304,2000	1,29%	1277,6000	1311,1200	1264,7800	2.666.932	14.099.720,85
25/1/2016	1287,6300	0,57%	1288,4600	1296,0200	1281,4600	1.699.166	10.301.877,45
22/1/2016	1280,2800	1,70%	1264,2000	1286,2700	1264,2000	2.790.063	14.086.009,24
21/1/2016	1258,9300	-0,78%	1262,9200	1286,0000	1255,0100	3.560.382	16.609.089,56
20/1/2016	1268,8100	-4,46%	1319,4300	1319,4300	1267,0800	5.728.728	32.231.723,37
19/1/2016	1328,0400	2,67%	1303,9100	1330,3400	1300,4800	2.145.807	11.578.946,84
18/1/2016	1293,4500	-0,52%	1293,6300	1296,1300	1268,3400	3.050.907	18.918.833,79
15/1/2016	1300,2700	-1,59%	1320,4400	1324,8700	1299,9900	2.658.025	13.614.549,37
14/1/2016	1321,2900	-1,96%	1346,6000	1346,6000	1310,2300	3.339.328	24.479.247,53
13/1/2016	1347,7100	-1,67%	1372,1200	1380,8300	1347,5300	2.130.304	15.054.675,41
12/1/2016	1370,6500	1,23%	1359,2400	1370,7600	1351,8400	2.514.674	16.364.567,57
11/1/2016	1353,9700	-1,14%	1366,8100	1373,9300	1352,4900	1.989.992	11.350.107,14
08/1/2016	1369,6200	-0,57%	1380,2300	1386,8400	1364,6100	1.689.738	10.418.669,36
07/1/2016	1377,4100	-3,13%	1401,4700	1404,2200	1364,0000	2.594.862	15.986.336,47
05/1/2016	1421,9700	0,25%	1419,1600	1422,5900	1408,2000	1.600.181	12.490.572,21
04/1/2016	1418,4100	-0,58%	1416,3700	1422,5800	1405,5600	1.103.553	6.427.331,62
31/12/2015	1426,7100	3,58%	1376,6700	1428,2400	1376,6700	1.348.425	9.292.674,59
30/12/2015	1377,4500	-1,05%	1385,6700	1396,1300	1377,4500	1.577.750	10.168.096,37
29/12/2015	1392,1100	0,41%	1385,2300	1392,6100	1377,4900	1.356.080	6.511.249,29
28/12/2015	1386,4200	-0,07%	1384,9900	1392,6700	1366,1700	2.222.022	10.048.282,81
23/12/2015	1387,4500	-0,29%	1388,3000	1390,7900	1370,1000	4.917.550	20.694.036,98
22/12/2015	1391,5400	-0,66%	1400,5800	1410,0600	1390,5400	2.531.038	15.059.293,75
21/12/2015	1400,8200	0,19%	1393,3500	1404,7600	1391,1900	2.753.626	17.318.046,18
18/12/2015	1398,1600	0,27%	1389,0100	1398,9100	1379,2600	3.444.428	24.577.967,91
17/12/2015	1394,4400	2,74%	1363,1600	1406,1000	1363,1600	4.820.757	32.905.286,94
16/12/2015	1357,2000	3,54%	1313,7600	1374,7500	1313,7600	4.154.726	26.420.580,08
15/12/2015	1310,7700	-2,49%	1341,4700	1346,2100	1306,4500	4.189.874	,00
14/12/2015	1344,3000	-0,60%	1352,7800	1358,2300	1339,1000	2.451.238	14.505.370,52
11/12/2015	1352,4400	-1,77%	1377,1400	1391,5000	1340,3400	3.077.512	20.514.683,01
10/12/2015	1376,7500	3,06%	1339,0400	1381,0400	1339,0400	3.122.569	20.226.811,83
09/12/2015	1335,8900	-2,82%	1368,1400	1368,1400	1321,9400	6.302.467	35.407.942,97
08/12/2015	1374,7200	-4,23%	1433,3100	1437,7000	1366,4200	4.045.050	24.246.723,19
07/12/2015	1435,4700	0,06%	1429,0500	1450,1800	1428,1200	1.420.852	8.201.834,27
04/12/2015	1434,6300	-1,67%	1457,3600	1457,5100	1422,6000	2.348.272	16.777.985,36
03/12/2015	1459,0100	-0,82%	1469,7700	1473,1600	1457,3800	1.540.646	10.833.856,95
02/12/2015	1471,0900	-1,56%	1494,5601	1497,9500	1460,9800	2.430.985	15.369.872,07
01/12/2015	1494,4300	1,18%	1482,3400	1494,4300	1481,4400	1.935.413	12.000.055,38
30/11/2015	1476,9700	-2,06%	1504,8700	1511,7200	1476,7600	3.686.576	29.807.400,25
27/11/2015	1508,1000	0,60%	1494,1500	1515,1200	1494,1500	1.771.709	8.949.711,54
26/11/2015	1499,1600	0,40%	1496,9100	1501,5300	1491,7000	2.089.993	9.543.674,32
25/11/2015	1493,1700	-0,43%	1496,9100	1499,1700	1485,6700	2.423.167	19.190.933,28
24/11/2015	1499,6100	0,42%	1489,8600	1502,0800	1484,0300	2.340.682	15.895.574,32
23/11/2015	1493,4000	-1,72%	1512,9000	1514,4700	1492,0100	1.892.968	10.925.542,58
20/11/2015	1519,5600	-1,17%	1533,8000	1535,9300	1506,7600	1.862.727	11.491.637,20
19/11/2015	1537,5400	1,09%	1524,1100	1538,0400	1511,2300	1.982.778	12.940.064,08
18/11/2015	1520,9500	2,20%	1489,9900	1521,3200	1486,0500	2.662.448	16.842.615,00
17/11/2015	1488,1900	1,74%	1483,2800	1505,3600	1477,9200	2.295.446	15.027.045,45
16/11/2015	1462,6800	-1,01%	1457,9800	1475,2300	1454,7800	1.722.542	11.334.893,90
13/11/2015	1477,5400	-0,59%	1489,2700	1501,8900	1470,9800	2.298.890	16.304.866,34
12/11/2015	1486,3800	-0,89%	1496,8200	1505,0400	1481,9900	1.864.483	12.733.200,42
11/11/2015	1499,6900	-0,48%	1507,0600	1512,5300	1492,4000	1.220.871	7.095.454,17
10/11/2015	1506,9600	-0,41%	1514,2400	1521,6800	1495,8200	1.634.584	10.838.533,34
09/11/2015	1513,1200	0,44%	1505,7600	1517,2900	1504,9600	1.218.765	8.103.613,75
06/11/2015	1506,5400	-1,02%	1520,3000	1527,7500	1506,5400	1.068.564	7.426.264,40
05/11/2015	1522,0500	-1,21%	1533,0900	1540,7000	1516,9800	2.441.608	17.511.865,61
04/11/2015	1540,6900	0,29%	1537,9100	1543,7000	1523,5200	1.476.967	9.176.914,33
03/11/2015	1536,1600	-0,64%	1542,7100	1544,4200	1515,9600	2.358.123	13.609.979,71
02/11/2015	1546,0900	2,18%	1517,0200	1546,1500	1505,4300	1.632.405	9.130.014,73
30/10/2015	1513,1200	-2,34%	1545,6100	1550,4600	1505,3000	2.221.803	14.688.643,54
29/10/2015	1549,3100	-1,63%	1579,9100	1581,0000	1547,6200	2.536.860	14.407.081,97
27/10/2015	1574,9400	0,92%	1553,5400	1575,0800	1540,4300	2.225.618	12.555.991,81
26/10/2015	1560,5900	1,13%	1543,1100	1560,6000	1533,4900	1.405.458	10.665.845,38
23/10/2015	1543,1300	1,02%	1530,4200	1544,4500	1521,7700	2.618.962	17.875.877,16
22/10/2015	1527,5100	1,60%	1502,2700	1535,2400	1502,2700	3.013.380	15.530.804,24
21/10/2015	1503,3900	0,27%	1498,9200	1509,9900	1488,6200	2.432.372	13.290.118,65
20/10/2015	1499,3200	0,44%	1491,2700	1499,9100	1485,6300	1.741.015	10.427.759,72
19/10/2015	1492,8200	-0,56%	1502,0100	1509,1900	1485,4600	1.561.366	11.004.713,27
16/10/2015	1501,1800	-1,39%	1524,6200	1530,3200	1497,6500	2.539.768	18.584.910,50
15/10/2015	1522,3900	1,66%	1497,8500	1524,7300	1496,8200	2.838.370	22.134.716,74
14/10/2015	1497,4800	-0,18%	1496,4300	1497,7300	1487,3100	1.607.019	11.871.581,93
13/10/2015	1500,1800	0,20%	1493,6200	1503,0600	1485,2100	3.002.492	24.530.706,87
12/10/2015	1497,2300	0,28%	1491,5800	1497,9500	1480,8900	1.717.458	12.898.323,86
09/10/2015	1493,0400	-0,25%	1501,2100	1501,2100	1483,7600	1.643.824	10.263.383,15
08/10/2015	1496,7900	0,62%	1476,9400	1496,8000	1475,7200	4.039.106	14.867.989,78
07/10/2015	1487,5900	0,93%	1476,6300	1487,7400	1470,4200	4.664.306	35.910.492,96
06/10/2015	1473,9500	0,62%	1464,5000	1475,0800	1452,2000	2.208.416	11.441.746,15
05/10/2015	1464,9200	3,35%	1424,3200	1464,9400	1418,9800	2.373.975	13.913.149,51
02/10/2015	1417,3800	0,05%	1416,8000	1430,1200	1414,1600	1.435.139	8.596.132,22
01/10/2015	1416,6900	-1,59%	1438,3700	1438,5900	1416,1300	1.606.337	10.667.219,01
30/9/2015	1439,5500	0,86%	1430,6100	1447,9900	1420,0800	1.913.513	12.424.495,96
29/9/2015	1427,2600	0,17%	1419,3500	1427,4300	1399,0300	1.208.022	7.959.877,92
28/9/2015	1424,8000	-2,01%	1452,2300	1453,9900	1424,8000	764.950	4.439.899,14
25/9/2015	1454,0400	0,63%	1441,6300	1458,2900	1441,6300	1.097.546	7.619.614,59
24/9/2015	1444,9000	0,09%	1437,4300	1450,3700	1430,2000	1.697.118	10.406.551,40
23/9/2015	1443,6400	-0,94%	1457,3800	1461,4400	1438,6300	1.477.462	9.922.206,83
22/9/2015	1457,3900	-1,52%	1479,8800	1491,8800	1448,9100	1.735.681	10.025.443,39
21/9/2015	1479,8600	0,74%	1462,6700	1484,7500	1452,0300	2.487.645	15.853.042,10
18/9/2015	1469,0200	-0,37%	1471,4700	1477,0700	1453,4900	2.458.191	16.325.959,47
17/9/2015	1474,4800	0,32%	1472,8500	1485,5500	1463,8500	3.467.984	25.971.144,45
16/9/2015	1469,7700	0,38%	1464,2000	1482,6300	1464,2000	3.350.538	20.885.446,41
15/9/2015	1464,2700	1,42%	1449,3200	1464,3700	1444,3500	2.179.934	9.167.497,56
14/9/2015	1443,7600	0,95%	1425,8400	1443,7600	1417,3900	1.512.664	8.069.559,53
11/9/2015	1430,2200	-0,37%	1426,5400	1437,8700	1423,2800	2.207.198	12.154.655,99
10/9/2015	1435,5900	0,86%	1412,6800	1444,6000	1412,6800	2.735.915	15.998.286,70
09/9/2015	1423,3700	-0,27%	1425,1300	1440,9500	1413,9700	1.832.324	8.516.514,94
08/9/2015	1427,1800	1,18%	1415,0600	1449,2500	1412,2100	2.516.617	11.609.405,17
07/9/2015	1410,5500	0,86%	1394,5300	1412,1000	1392,0600	989.823	4.415.909,84
04/9/2015	1398,5600	-0,51%	1407,7000	1409,5800	1389,2100	1.454.913	7.822.563,82
03/9/2015	1405,7100	2,39%	1376,7400	1409,3000	1376,7400	3.322.211	17.356.961,97
02/9/2015	1372,8600	0,22%	1366,3800	1379,0100	1362,2100	1.290.294	7.144.562,51
01/9/2015	1369,8800	0,09%	1364,7900	1381,1900	1353,4500	2.730.472	15.888.348,10
31/8/2015	1368,6800	-1,17%	1377,2500	1380,1000	1359,8600	2.151.393	16.200.725,79
28/8/2015	1384,8500	0,14%	1386,8200	1395,5600	1377,0200	1.403.786	10.471.495,62
27/8/2015	1382,9300	1,63%	1367,4700	1389,2800	1365,5700	1.913.978	12.376.379,31
26/8/2015	1360,7400	-0,09%	1361,8300	1374,5000	1338,5400	1.588.373	9.747.417,29
25/8/2015	1361,9500	10,79%	1234,0400	1367,8700	1234,0400	2.786.342	15.780.031,98
24/8/2015	1229,2600	-10,63%	1369,2300	1369,2300	1215,7800	3.493.222	19.619.139,73
21/8/2015	1375,4500	-2,55%	1409,1300	1409,1300	1360,1400	2.076.692	13.391.092,52
20/8/2015	1411,4100	0,00%	1432,3300	1435,3500	1403,5700	1.835.802	12.299.386,22

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%