Συνεχης ενημερωση

FTSE ΧΑ ΑΣΦΑΛΕΙΕΣ (ΔΑΣ)

2.957,99

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
24/3/1997	2519,3700	-0,54%	2533,1400	2533,1400	2483,0900	10	,00
21/3/1997	2533,1400	-0,85%	2554,8100	2554,8100	2485,6700	10	,00
20/3/1997	2554,8100	0,16%	2550,8300	2572,5000	2512,3200	10	,00
19/3/1997	2550,8300	0,40%	2540,7000	2570,8200	2509,6900	10	,00
18/3/1997	2540,7000	-0,59%	2555,8200	2580,6700	2519,9300	10	,00
17/3/1997	2555,8200	0,56%	2541,6500	2586,8300	2533,7600	10	,00
14/3/1997	2541,6500	-0,18%	2546,1900	2546,1900	2480,5700	10	,00
13/3/1997	2546,1900	1,77%	2501,7900	2574,1800	2463,7200	10	,00
12/3/1997	2501,7900	-0,56%	2515,9600	2515,9600	2444,1300	10	,00
11/3/1997	2515,9600	-2,06%	2568,8100	2568,8100	2479,6800	10	,00
07/3/1997	2568,8100	-0,36%	2578,1500	2581,7900	2520,1500	10	,00
06/3/1997	2578,1500	0,92%	2554,6400	2598,5300	2528,1000	10	,00
05/3/1997	2554,6400	6,13%	2407,0100	2554,6400	2398,1600	10	,00
04/3/1997	2407,0100	1,72%	2366,2000	2430,7500	2276,7900	10	,00
03/3/1997	2366,2000	-3,24%	2445,4700	2445,4700	2277,8000	10	,00
28/2/1997	2445,4700	-3,37%	2530,8500	2530,8500	2331,6000	10	,00
27/2/1997	2530,8500	-3,99%	2636,1500	2636,1500	2468,9800	10	,00
26/2/1997	2636,1500	3,83%	2538,8500	2684,8600	2538,8500	10	,00
25/2/1997	2538,8500	1,56%	2499,8300	2538,8500	2450,2300	10	,00
24/2/1997	2499,8300	1,97%	2451,4600	2512,3200	2424,9200	10	,00
21/2/1997	2451,4600	0,23%	2445,8100	2463,4400	2412,1600	10	,00
20/2/1997	2445,8100	0,92%	2423,5800	2462,3200	2389,0900	10	,00
19/2/1997	2423,5800	2,73%	2359,2000	2423,5800	2331,7100	10	,00
18/2/1997	2359,2000	-2,06%	2408,9100	2412,9400	2341,5100	10	,00
17/2/1997	2408,9100	0,09%	2406,7900	2410,3700	2370,9000	10	,00
14/2/1997	2406,7900	-0,88%	2428,1200	2428,1200	2361,6600	10	,00
13/2/1997	2428,1200	-0,09%	2430,3000	2450,2300	2386,4100	10	,00
12/2/1997	2430,3000	-0,49%	2442,2800	2454,6500	2403,2600	10	,00
11/2/1997	2442,2800	-0,65%	2458,3500	2530,1200	2429,4000	10	,00
10/2/1997	2458,3500	3,36%	2378,4000	2459,2400	2378,4000	10	,00
07/2/1997	2378,4000	-0,36%	2386,9100	2409,1400	2335,0100	10	,00
06/2/1997	2386,9100	1,07%	2361,5500	2412,2200	2321,6900	10	,00
05/2/1997	2361,5500	2,11%	2312,7300	2361,5500	2303,8900	10	,00
04/2/1997	2312,7300	1,23%	2284,7400	2315,3600	2209,6600	10	,00
03/2/1997	2284,7400	0,52%	2272,8700	2288,0400	2219,6800	10	,00
31/1/1997	2272,8700	0,22%	2267,7800	2332,4400	2249,1300	10	,00
30/1/1997	2267,7800	3,39%	2193,3200	2285,4700	2148,4700	10	,00
29/1/1997	2193,3200	4,19%	2105,1400	2193,3200	2098,0900	10	,00
28/1/1997	2105,1400	4,51%	2014,3900	2110,4600	2014,3900	10	,00
27/1/1997	2014,3900	3,44%	1947,4900	2020,5500	1937,8000	10	,00
24/1/1997	1947,4900	1,34%	1921,7900	1947,4900	1910,3100	10	,00
23/1/1997	1921,7900	0,00%	1921,7900	1921,9000	1888,5900	10	,00
22/1/1997	1921,7900	-1,01%	1941,3800	1941,3800	1886,8500	10	,00
21/1/1997	1941,3800	-0,70%	1955,1600	1955,1600	1901,9700	10	,00
20/1/1997	1955,1600	2,04%	1916,1300	1955,1600	1913,9500	10	,00
17/1/1997	1916,1300	1,36%	1890,3800	1916,1300	1877,1100	10	,00
16/1/1997	1890,3800	-0,02%	1890,7700	1918,3700	1848,7300	10	,00
15/1/1997	1890,7700	3,19%	1832,2700	1894,8000	1832,2700	10	,00
14/1/1997	1832,2700	0,51%	1822,9200	1838,4800	1800,4100	10	,00
13/1/1997	1822,9200	0,07%	1821,5800	1822,9200	1794,1400	10	,00
10/1/1997	1821,5800	-1,02%	1840,2800	1840,2800	1798,1700	10	,00
09/1/1997	1840,2800	0,48%	1831,4300	1840,2800	1809,7100	10	,00
08/1/1997	1831,4300	1,23%	1809,2600	1831,4300	1805,2800	10	,00
07/1/1997	1809,2600	0,75%	1795,8800	1815,4700	1790,6200	10	,00
03/1/1997	1795,8800	0,79%	1781,7200	1798,5700	1772,8700	10	,00
02/1/1997	1781,7200	1,11%	1762,2300	1781,7200	1749,8000	10	,00
31/12/1996	1762,2300	1,17%	1741,8500	1762,2300	1736,4800	10	,00
30/12/1996	1741,8500	-0,94%	1758,3100	1758,3100	1720,1900	10	,00
27/12/1996	1758,3100	0,25%	1753,8900	1758,3100	1722,8800	10	,00
24/12/1996	1753,8900	-0,18%	1756,9700	1783,6200	1732,1700	10	,00
23/12/1996	1756,9700	-0,45%	1764,9800	1769,4000	1739,2800	10	,00
20/12/1996	1764,9800	1,45%	1739,7800	1764,9800	1723,8300	10	,00
19/12/1996	1739,7800	1,34%	1716,7700	1745,1000	1703,5000	10	,00
18/12/1996	1716,7700	1,84%	1685,7000	1716,7700	1672,4900	10	,00
17/12/1996	1685,7000	-0,53%	1694,6600	1694,6600	1661,4600	10	,00
16/12/1996	1694,6600	-0,23%	1698,6300	1698,6300	1668,9600	10	,00
13/12/1996	1698,6300	0,21%	1695,1100	1699,1400	1668,5100	10	,00
12/12/1996	1695,1100	1,21%	1674,7800	1696,4500	1657,0900	10	,00
11/12/1996	1674,7800	1,02%	1657,9300	1674,7800	1622,1000	10	,00
10/12/1996	1657,9300	0,94%	1642,4800	1664,6000	1638,0000	10	,00
09/12/1996	1642,4800	1,06%	1625,2400	1642,4800	1588,5100	10	,00
06/12/1996	1625,2400	0,05%	1624,4000	1637,2200	1581,8500	10	,00
05/12/1996	1624,4000	0,17%	1621,7100	1630,5600	1581,3500	10	,00
04/12/1996	1621,7100	2,24%	1586,2200	1621,7100	1560,9700	10	,00
03/12/1996	1586,2200	0,84%	1572,9500	1586,2200	1546,4100	10	,00
02/12/1996	1572,9500	0,43%	1566,2900	1583,9800	1549,0400	10	,00
29/11/1996	1566,2900	1,00%	1550,7800	1581,7400	1535,3300	10	,00
28/11/1996	1550,7800	3,42%	1499,5500	1550,7800	1488,0200	10	,00
27/11/1996	1499,5500	0,65%	1489,8100	1513,3200	1486,2800	10	,00
26/11/1996	1489,8100	1,82%	1463,2200	1496,5300	1461,4800	10	,00
25/11/1996	1463,2200	0,61%	1454,3700	1464,1100	1445,0800	10	,00
22/11/1996	1454,3700	0,77%	1443,2900	1454,8200	1438,8600	10	,00
21/11/1996	1443,2900	0,96%	1429,5700	1462,2700	1420,6700	10	,00
20/11/1996	1429,5700	-0,53%	1437,1300	1447,3700	1425,1500	10	,00
19/11/1996	1437,1300	2,24%	1405,6700	1437,1300	1364,9600	10	,00
18/11/1996	1405,6700	2,20%	1375,4300	1405,6700	1332,1600	10	,00
15/11/1996	1375,4300	0,78%	1364,8500	1383,8900	1340,0500	10	,00
14/11/1996	1364,8500	-5,64%	1446,3700	1464,0600	1357,7400	10	,00
13/11/1996	1446,3700	1,62%	1423,3600	1446,3700	1419,8300	10	,00
12/11/1996	1423,3600	0,00%	1423,3600	1423,3600	1423,3600	10	,00
11/11/1996	1423,3600	0,00%	1423,3600	1423,3600	1423,3600	10	,00
08/11/1996	1423,3600	0,00%	1423,3600	1423,3600	1423,3600	10	,00
07/11/1996	1423,3600	-2,02%	1452,6900	1452,6900	1387,8600	10	,00
06/11/1996	1452,6900	-1,80%	1479,2900	1479,2900	1433,1500	10	,00
05/11/1996	1479,2900	-0,39%	1485,0500	1499,2200	1458,0100	10	,00
04/11/1996	1485,0500	0,76%	1473,9100	1519,5900	1472,6800	10	,00
01/11/1996	1473,9100	2,76%	1434,3900	1473,9100	1411,7700	10	,00
31/10/1996	1434,3900	-0,24%	1437,9100	1442,3400	1420,2200	10	,00
30/10/1996	1437,9100	-1,52%	1460,0800	1460,0800	1425,5400	10	,00
29/10/1996	1460,0800	0,12%	1458,2900	1470,2700	1437,5800	10	,00
25/10/1996	1458,2900	1,11%	1442,2200	1462,2100	1398,0000	10	,00
24/10/1996	1442,2200	2,72%	1403,9900	1450,6200	1403,9900	10	,00
23/10/1996	1403,9900	-1,34%	1423,1300	1423,1300	1389,4300	10	,00
22/10/1996	1423,1300	-0,68%	1432,8700	1435,5600	1412,0500	10	,00
21/10/1996	1432,8700	-0,92%	1446,2000	1453,3100	1408,9100	10	,00
18/10/1996	1446,2000	3,81%	1393,1800	1446,2000	1393,1800	10	,00
17/10/1996	1393,1800	-4,64%	1460,9200	1468,9300	1393,1800	10	,00
16/10/1996	1460,9200	-2,57%	1499,5000	1499,5000	1445,8600	10	,00
15/10/1996	1499,5000	-2,09%	1531,4600	1531,4600	1480,0700	10	,00
14/10/1996	1531,4600	-1,37%	1552,7900	1552,7900	1518,6400	10	,00
11/10/1996	1552,7900	0,98%	1537,6800	1552,7900	1515,0600	10	,00
10/10/1996	1537,6800	-0,17%	1540,3100	1552,7900	1521,7200	10	,00
09/10/1996	1540,3100	0,05%	1539,4700	1540,3100	1497,7600	10	,00
08/10/1996	1539,4700	-1,81%	1567,8500	1567,8500	1501,4600	10	,00
07/10/1996	1567,8500	-0,56%	1576,7000	1576,7000	1536,8900	10	,00
04/10/1996	1576,7000	-1,41%	1599,2600	1599,2600	1551,0000	10	,00
03/10/1996	1599,2600	-1,23%	1619,2500	1619,2500	1553,6300	10	,00
02/10/1996	1619,2500	2,18%	1584,7600	1619,2500	1581,2300	10	,00
01/10/1996	1584,7600	1,89%	1555,4200	1586,5500	1529,2800	10	,00
30/9/1996	1555,4200	-3,41%	1610,3500	1610,3500	1542,1600	10	,00
27/9/1996	1610,3500	-2,86%	1657,8200	1667,9500	1588,6800	10	,00
26/9/1996	1657,8200	2,49%	1617,6200	1682,5700	1617,6200	10	,00
25/9/1996	1617,6200	4,16%	1553,0700	1622,7200	1553,0700	10	,00
24/9/1996	1553,0700	3,10%	1506,3800	1559,9000	1492,4400	10	,00
23/9/1996	1506,3800	1,09%	1490,1500	1545,9600	1477,9400	10	,00
20/9/1996	1490,1500	1,04%	1474,8100	1490,1500	1456,7800	10	,00
19/9/1996	1474,8100	0,56%	1466,5800	1474,8100	1436,7400	10	,00
18/9/1996	1466,5800	1,18%	1449,5000	1467,9800	1425,9900	10	,00
17/9/1996	1449,5000	0,79%	1438,1400	1449,5000	1415,0200	10	,00
16/9/1996	1438,1400	3,17%	1393,9600	1438,1400	1393,9600	10	,00
13/9/1996	1393,9600	3,92%	1341,4000	1396,7100	1341,4000	10	,00
12/9/1996	1341,4000	-1,19%	1357,5700	1359,3700	1325,6100	10	,00
11/9/1996	1357,5700	-1,62%	1379,8600	1379,8600	1345,9900	10	,00
10/9/1996	1379,8600	-2,47%	1414,8500	1414,8500	1360,1500	10	,00
09/9/1996	1414,8500	-0,26%	1418,6000	1426,1000	1393,1300	10	,00
06/9/1996	1418,6000	-2,48%	1454,6500	1454,6500	1408,4100	10	,00
05/9/1996	1454,6500	0,08%	1453,4800	1458,6300	1411,1500	10	,00
04/9/1996	1453,4800	0,78%	1442,2200	1466,3500	1439,0900	10	,00
03/9/1996	1442,2200	-0,14%	1444,2400	1458,1200	1431,8700	10	,00
02/9/1996	1444,2400	0,07%	1443,2900	1452,5800	1406,4500	10	,00
30/8/1996	1443,2900	-1,28%	1461,9900	1470,1600	1422,2900	10	,00
29/8/1996	1461,9900	0,65%	1452,5800	1470,6100	1445,3000	10	,00
28/8/1996	1452,5800	-1,69%	1477,6100	1480,6900	1432,5900	10	,00
27/8/1996	1477,6100	-0,08%	1478,7300	1478,7300	1448,2100	10	,00
26/8/1996	1478,7300	-1,74%	1504,8700	1504,8700	1469,4300	10	,00
23/8/1996	1504,8700	2,21%	1472,2900	1504,8700	1452,8000	10	,00
22/8/1996	1472,2900	0,96%	1458,2400	1472,2900	1423,4100	10	,00
21/8/1996	1458,2400	0,44%	1451,8000	1464,5600	1421,9600	10	,00
20/8/1996	1451,8000	3,86%	1397,8800	1451,8000	1367,0900	10	,00
19/8/1996	1397,8800	-0,11%	1399,4500	1417,1400	1383,2700	10	,00
16/8/1996	1399,4500	1,22%	1382,5400	1399,4500	1350,4600	10	,00
14/8/1996	1382,5400	0,76%	1372,0700	1382,5400	1354,3800	10	,00
13/8/1996	1372,0700	0,73%	1362,1100	1372,0700	1347,9500	10	,00
12/8/1996	1362,1100	-0,74%	1372,2400	1372,2400	1350,5800	10	,00
09/8/1996	1372,2400	0,50%	1365,4100	1372,2400	1343,7500	10	,00
08/8/1996	1365,4100	-1,58%	1387,3000	1387,3000	1358,0800	10	,00
07/8/1996	1387,3000	0,14%	1385,3400	1389,7700	1368,4900	10	,00
06/8/1996	1385,3400	-0,79%	1396,4300	1396,4300	1366,7600	10	,00
05/8/1996	1396,4300	1,50%	1375,8300	1396,4300	1344,8700	10	,00
02/8/1996	1375,8300	0,09%	1374,6500	1377,7300	1357,2400	10	,00
01/8/1996	1374,6500	0,97%	1361,3800	1376,8900	1352,0900	10	,00
31/7/1996	1361,3800	-1,06%	1375,9900	1375,9900	1355,2200	10	,00
30/7/1996	1375,9900	-1,03%	1390,2700	1390,2700	1363,6200	10	,00
29/7/1996	1390,2700	1,10%	1375,2100	1399,1700	1362,8400	10	,00
26/7/1996	1375,2100	1,27%	1357,9100	1378,3500	1345,2600	10	,00
25/7/1996	1357,9100	1,10%	1343,0700	1357,9100	1333,7800	10	,00
24/7/1996	1343,0700	-1,26%	1360,2600	1363,3400	1326,7300	10	,00
23/7/1996	1360,2600	0,28%	1356,5100	1375,1000	1347,8900	10	,00
22/7/1996	1356,5100	1,15%	1341,1200	1365,8600	1341,1200	10	,00
19/7/1996	1341,1200	2,53%	1308,0800	1348,6200	1301,8700	10	,00
18/7/1996	1308,0800	2,64%	1274,3800	1308,0800	1272,5300	10	,00
17/7/1996	1274,3800	0,44%	1268,8400	1274,3800	1252,6600	10	,00
16/7/1996	1268,8400	-1,03%	1282,0000	1282,0000	1259,4300	10	,00
15/7/1996	1282,0000	-0,27%	1285,5200	1292,0700	1268,3900	10	,00
12/7/1996	1285,5200	-0,43%	1291,0100	1292,2400	1275,1700	10	,00
11/7/1996	1291,0100	0,20%	1288,4900	1295,9400	1277,6300	10	,00
10/7/1996	1288,4900	-1,24%	1304,6700	1304,6700	1273,9900	10	,00
09/7/1996	1304,6700	-0,49%	1311,1100	1311,1100	1289,7800	10	,00
08/7/1996	1311,1100	-0,78%	1321,4100	1321,4100	1295,5400	10	,00
05/7/1996	1321,4100	-0,05%	1322,0200	1327,6200	1305,9000	10	,00
04/7/1996	1322,0200	0,77%	1311,8900	1322,0200	1295,1500	10	,00
03/7/1996	1311,8900	3,09%	1272,5300	1311,8900	1272,5300	10	,00
02/7/1996	1272,5300	-3,07%	1312,9000	1312,9000	1244,9300	10	,00
01/7/1996	1312,9000	0,48%	1306,5700	1333,6700	1287,7600	10	,00
28/6/1996	1306,5700	3,17%	1266,3800	1306,5700	1257,1400	10	,00
27/6/1996	1266,3800	2,71%	1233,0100	1274,8900	1226,7900	10	,00
25/6/1996	1233,0100	0,96%	1221,2500	1234,0700	1180,3800	10	,00
24/6/1996	1221,2500	-5,32%	1289,8900	1292,1300	1201,4300	10	,00
21/6/1996	1289,8900	-3,25%	1333,1700	1345,5900	1289,8900	10	,00
20/6/1996	1333,1700	-2,10%	1361,7200	1364,1800	1324,4900	10	,00
19/6/1996	1361,7200	-0,27%	1365,4100	1365,4100	1353,6600	10	,00
18/6/1996	1365,4100	0,15%	1363,3400	1369,8900	1357,8500	10	,00
17/6/1996	1363,3400	-0,11%	1364,8500	1381,2600	1350,5800	10	,00
14/6/1996	1364,8500	0,17%	1362,5000	1365,6400	1346,2700	10	,00
13/6/1996	1362,5000	0,16%	1360,3200	1366,8100	1345,3100	10	,00
12/6/1996	1360,3200	-1,08%	1375,2100	1379,5800	1350,3000	10	,00
11/6/1996	1375,2100	-0,07%	1376,1100	1386,6300	1365,3000	10	,00
10/6/1996	1376,1100	1,76%	1352,3700	1376,1100	1348,8400	10	,00
07/6/1996	1352,3700	1,39%	1333,8900	1352,3700	1327,0600	10	,00
06/6/1996	1333,8900	-0,18%	1336,3600	1336,3600	1321,5200	10	,00
05/6/1996	1336,3600	-0,38%	1341,5100	1344,5900	1322,7500	10	,00
04/6/1996	1341,5100	0,65%	1332,8900	1343,2400	1324,9400	10	,00
31/5/1996	1332,8900	-1,26%	1349,9600	1356,9600	1329,4100	10	,00
30/5/1996	1349,9600	0,51%	1343,1300	1349,9600	1327,9600	10	,00
29/5/1996	1343,1300	0,60%	1335,1200	1346,4300	1325,9400	10	,00
28/5/1996	1335,1200	1,46%	1315,9200	1335,1200	1315,9200	10	,00
27/5/1996	1315,9200	-0,74%	1325,7800	1325,7800	1291,9000	10	,00
24/5/1996	1325,7800	-0,51%	1332,6100	1332,6100	1303,7700	10	,00
23/5/1996	1332,6100	-2,23%	1363,0600	1363,0600	1323,3100	10	,00
22/5/1996	1363,0600	0,18%	1360,6000	1363,0600	1349,4600	10	,00
21/5/1996	1360,6000	-0,14%	1362,4500	1364,2900	1347,5500	10	,00
20/5/1996	1362,4500	-0,28%	1366,2500	1371,1800	1351,4200	10	,00
17/5/1996	1366,2500	0,58%	1358,3600	1366,2500	1337,9200	10	,00
16/5/1996	1358,3600	3,49%	1312,5600	1358,3600	1312,5600	10	,00
15/5/1996	1312,5600	-0,08%	1313,5700	1337,4800	1311,1100	10	,00
14/5/1996	1313,5700	-1,73%	1336,6400	1339,7200	1306,2900	10	,00
13/5/1996	1336,6400	3,51%	1291,3400	1336,6400	1282,0500	10	,00
10/5/1996	1291,3400	3,21%	1251,2000	1291,3400	1232,6200	10	,00
09/5/1996	1251,2000	1,08%	1237,8800	1251,2000	1219,2900	10	,00
08/5/1996	1237,8800	-0,20%	1240,3400	1240,9600	1225,5100	10	,00
07/5/1996	1240,3400	-0,12%	1241,8500	1254,0000	1232,5600	10	,00
06/5/1996	1241,8500	-1,33%	1258,6500	1258,6500	1233,1800	10	,00
03/5/1996	1258,6500	-1,52%	1278,0200	1279,8700	1236,5400	10	,00
02/5/1996	1278,0200	0,65%	1269,7900	1294,0900	1269,7900	10	,00
30/4/1996	1269,7900	1,09%	1256,0700	1279,0800	1243,0900	10	,00
29/4/1996	1256,0700	-0,95%	1268,1700	1287,9900	1245,8300	10	,00
26/4/1996	1268,1700	1,01%	1255,5100	1268,1700	1222,9900	10	,00
25/4/1996	1255,5100	-1,46%	1274,1000	1291,7900	1246,2200	10	,00
24/4/1996	1274,1000	-0,15%	1276,0600	1280,3200	1250,7000	10	,00
23/4/1996	1276,0600	-2,89%	1314,0700	1314,0700	1272,6500	10	,00
22/4/1996	1314,0700	-1,86%	1339,0400	1355,9000	1303,7700	10	,00
19/4/1996	1339,0400	-1,31%	1356,7900	1356,7900	1324,8800	10	,00
18/4/1996	1356,7900	-2,17%	1386,9100	1386,9100	1351,0200	10	,00
17/4/1996	1386,9100	0,23%	1383,6600	1386,9100	1357,4600	10	,00
16/4/1996	1383,6600	-2,21%	1414,9600	1414,9600	1383,6600	10	,00
11/4/1996	1414,9600	-1,24%	1432,7100	1432,7100	1408,5200	10	,00
10/4/1996	1432,7100	-0,56%	1440,7100	1440,7100	1404,4900	10	,00
09/4/1996	1440,7100	-1,30%	1459,6300	1485,0000	1421,9000	10	,00
08/4/1996	1459,6300	0,07%	1458,5700	1480,2400	1449,2800	10	,00
05/4/1996	1458,5700	-2,14%	1490,5400	1490,5400	1433,5500	10	,00
04/4/1996	1490,5400	-3,22%	1540,1400	1553,9100	1490,5400	10	,00
03/4/1996	1540,1400	-1,82%	1568,6400	1568,6400	1522,2300	10	,00
02/4/1996	1568,6400	-1,79%	1597,2500	1597,2500	1554,9200	10	,00
01/4/1996	1597,2500	-2,83%	1643,8200	1643,8200	1590,4200	10	,00
29/3/1996	1643,8200	0,40%	1637,3300	1643,8200	1606,3700	10	,00
28/3/1996	1637,3300	-0,65%	1647,9700	1678,9300	1605,5900	10	,00
27/3/1996	1647,9700	-1,31%	1669,8000	1672,9400	1636,0400	10	,00
26/3/1996	1669,8000	1,59%	1643,7100	1674,6700	1613,0900	10	,00
22/3/1996	1643,7100	3,20%	1592,7700	1654,9700	1592,7700	10	,00
21/3/1996	1592,7700	0,93%	1578,0400	1606,5400	1578,0400	10	,00
20/3/1996	1578,0400	1,17%	1559,7400	1587,6200	1559,7400	10	,00
19/3/1996	1559,7400	0,95%	1545,0100	1569,2000	1540,6400	10	,00
18/3/1996	1545,0100	1,03%	1529,2200	1550,4400	1504,4200	10	,00
15/3/1996	1529,2200	-0,76%	1540,9800	1559,5700	1511,5300	10	,00
14/3/1996	1540,9800	-1,98%	1572,0500	1572,0500	1540,9800	10	,00
13/3/1996	1572,0500	-2,70%	1615,6100	1615,6100	1556,6000	10	,00
12/3/1996	1615,6100	-1,32%	1637,1600	1637,1600	1601,3900	10	,00
11/3/1996	1637,1600	-2,70%	1682,5100	1682,5100	1630,9500	10	,00
08/3/1996	1682,5100	2,13%	1647,4600	1682,5100	1647,4600	10	,00
07/3/1996	1647,4600	-2,68%	1692,7600	1729,3100	1647,4600	10	,00
06/3/1996	1692,7600	2,31%	1654,5700	1713,8100	1651,7200	10	,00
05/3/1996	1654,5700	-1,39%	1677,8100	1677,8100	1635,6000	10	,00
04/3/1996	1677,8100	-0,77%	1690,8500	1715,7700	1654,5200	10	,00
01/3/1996	1690,8500	3,90%	1627,4200	1695,6700	1602,1700	10	,00
29/2/1996	1627,4200	-0,47%	1635,0400	1635,0400	1607,2700	10	,00
28/2/1996	1635,0400	-1,61%	1661,8000	1691,3600	1635,0400	10	,00
27/2/1996	1661,8000	-2,49%	1704,2900	1704,2900	1661,8000	10	,00
23/2/1996	1704,2900	-0,51%	1713,0200	1731,6100	1661,5200	10	,00
22/2/1996	1713,0200	-1,24%	1734,4600	1734,4600	1696,9500	10	,00
21/2/1996	1734,4600	-2,00%	1769,9000	1769,9000	1724,1600	10	,00
20/2/1996	1769,9000	-0,74%	1783,0600	1783,0600	1733,2300	10	,00
19/2/1996	1783,0600	0,70%	1770,6900	1789,2200	1767,5500	10	,00
16/2/1996	1770,6900	1,57%	1743,2500	1770,6900	1708,1500	10	,00
15/2/1996	1743,2500	-1,60%	1771,5800	1771,5800	1721,5300	10	,00
14/2/1996	1771,5800	-0,06%	1772,5900	1773,2600	1724,2700	10	,00
13/2/1996	1772,5900	0,30%	1767,3300	1775,5600	1746,4400	10	,00
12/2/1996	1767,3300	1,11%	1747,9600	1773,3200	1715,7700	10	,00
09/2/1996	1747,9600	1,68%	1719,0100	1753,0500	1719,0100	10	,00
08/2/1996	1719,0100	1,98%	1685,7000	1719,0100	1662,1300	10	,00
07/2/1996	1685,7000	2,18%	1649,7000	1689,7300	1637,2700	10	,00
06/2/1996	1649,7000	0,46%	1642,2000	1649,7000	1609,4500	10	,00
05/2/1996	1642,2000	-0,64%	1652,8400	1665,2100	1608,5500	10	,00
02/2/1996	1652,8400	0,84%	1639,1200	1652,8400	1605,9200	10	,00
01/2/1996	1639,1200	1,62%	1613,0300	1639,1200	1585,5400	10	,00
31/1/1996	1613,0300	0,12%	1611,0700	1620,7600	1590,8600	10	,00
30/1/1996	1611,0700	-4,34%	1684,0800	1684,0800	1608,6700	10	,00
29/1/1996	1684,0800	-1,47%	1709,2200	1714,7600	1673,4400	10	,00
26/1/1996	1709,2200	-0,01%	1709,4400	1715,6500	1679,3800	10	,00
25/1/1996	1709,4400	2,34%	1670,3100	1718,7300	1664,1500	10	,00
24/1/1996	1670,3100	-1,49%	1695,5000	1696,3900	1655,4100	10	,00
23/1/1996	1695,5000	-1,51%	1721,4200	1721,4200	1681,3300	10	,00
22/1/1996	1721,4200	-1,46%	1746,8400	1759,8800	1721,4200	10	,00
19/1/1996	1746,8400	1,58%	1719,6800	1762,1800	1710,4500	10	,00
18/1/1996	1719,6800	1,05%	1701,8300	1719,6800	1663,3100	10	,00
17/1/1996	1701,8300	-1,27%	1723,7200	1731,6600	1670,8700	10	,00
16/1/1996	1723,7200	1,69%	1695,0500	1723,7200	1667,3900	10	,00
15/1/1996	1695,0500	1,04%	1677,5300	1697,7900	1644,3300	10	,00
12/1/1996	1677,5300	-0,53%	1686,5400	1686,5400	1621,9900	10	,00
11/1/1996	1686,5400	0,50%	1678,1400	1692,0800	1638,2300	10	,00
10/1/1996	1678,1400	0,00%	1680,2100	1680,2100	1639,1800	10	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,9060	6,48 %	0,1160	768.413
ΚΟΡΔΕ	0,5200	5,69 %	0,0280	20.000
ΝΑΚΑΣ	3,9600	4,76 %	0,1800	70
ΛΑΒΙ	0,8700	2,84 %	0,0240	353.031
ΓΕΒΚΑ	2,5300	2,43 %	0,0600	20.450
ΠΑΠ	3,0400	2,36 %	0,0700	9.377
ΜΑΘΙΟ	1,0000	2,04 %	0,0200	6.438
ΜΙΝ	0,7240	1,97 %	0,0140	1
ΤΖΚΑ	1,3400	1,90 %	0,0250	250
ΙΛΥΔΑ	4,9900	1,84 %	0,0900	4.630

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΟΝΤΕΑ	5,8500	-4,10 %	-0,2500	1.012
ΣΠΙ	0,6040	-3,82 %	-0,0240	4.165
ΑΤΕΚ	1,3300	-3,62 %	-0,0500	164
ΚΟΥΑΛ	1,2000	-3,23 %	-0,0400	124.580
ΦΟΥΝΤΛ	1,2200	-3,17 %	-0,0400	12.319
ΛΑΝΑΚ	1,4400	-2,70 %	-0,0400	7.594
QLCO	6,2750	-1,95 %	-0,1250	54.633
ΦΑΙΣ	3,3400	-1,76 %	-0,0600	20.262
ΕΥΑΠΣ	4,0700	-1,69 %	-0,0700	39.613
ΜΟΗ	30,4800	-1,61 %	-0,5000	46.159

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5350	1,58 %	0,0550	8.229.747
ΕΤΕ	13,3800	-1,18 %	-0,1600	7.677.391
ΜΠΕΛΑ	27,4400	0,00 %	0,0000	5.956.255
ΑΛΦΑ	3,4140	-0,73 %	-0,0250	5.390.445
ΠΕΙΡ	7,1060	-1,58 %	-0,1140	3.939.112
ΔΕΗ	17,8200	0,11 %	0,0200	3.713.016
MTLN	42,2200	0,24 %	0,1000	3.090.716
ΟΠΑΠ	18,4900	-0,05 %	-0,0100	3.038.480
ΟΤΕ	17,2000	0,12 %	0,0200	2.452.327
AKTR	9,3700	-0,85 %	-0,0800	1.613.225

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,5350	1,58 %	2.331.550	8,23εκ.
ΑΛΦΑ	3,4140	-0,73 %	1.577.589	5,39εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	887.682	911,7χιλ.
ΕΛΛΑΚΤΩΡ	1,9060	6,48 %	768.413	1,45εκ.
ΕΤΕ	13,3800	-1,18 %	572.634	7,68εκ.
ΠΕΙΡ	7,1060	-1,58 %	553.705	3,94εκ.
ΛΑΒΙ	0,8700	2,84 %	353.031	309,3χιλ.
ΦΒΜΕΖΖ	0,0690	1,32 %	326.050	22.502
CREDIA	1,6200	-0,49 %	310.188	505,8χιλ.
ΙΚΤΙΝ	0,4605	1,54 %	219.343	100,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,2000	-3,23 %	124.580	0,46 %
EIS	1,9640	0,20 %	48.332	0,32 %
ΠΡΟΦ	7,9400	1,66 %	75.856	0,31 %
ΕΛΛΑΚΤΩΡ	1,9060	6,48 %	768.413	0,22 %
ΛΑΒΙ	0,8700	2,84 %	353.031	0,21 %
ΙΚΤΙΝ	0,4605	1,54 %	219.343	0,19 %
ΠΕΡΦ	7,6200	0,26 %	23.539	0,17 %
ΜΠΕΛΑ	27,4400	0,00 %	217.050	0,16 %
ΛΑΝΑΚ	1,4400	-2,70 %	7.594	0,13 %
ΕΚΤΕΡ	3,5500	0,28 %	32.527	0,12 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΓΚΜΕΖΖ	0,4360	-0,68 %	25.475	7,74 %
ΕΛΛΑΚΤΩΡ	1,9060	6,48 %	768.413	6,37 %
ΚΟΡΔΕ	0,5200	5,69 %	20.000	6,10 %
ΛΑΝΑΚ	1,4400	-2,70 %	7.594	6,08 %
ΓΕΒΚΑ	2,5300	2,43 %	20.450	5,26 %
ΔΡΟΜΕ	0,3740	-0,27 %	3.030	5,07 %
ΚΟΥΑΛ	1,2000	-3,23 %	124.580	5,00 %
ΝΑΚΑΣ	3,9600	4,76 %	70	4,76 %
ΜΑΘΙΟ	1,0000	2,04 %	6.438	4,59 %
ΛΑΒΙ	0,8700	2,84 %	353.031	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%