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
09/1/1996	1680,2100	-0,34%	1685,9800	1685,9800	1635,4300	10	,00
08/1/1996	1685,9800	-0,32%	1691,4100	1710,0000	1645,2200	10	,00
05/1/1996	1691,4100	-1,86%	1723,4900	1729,7100	1687,1000	10	,00
04/1/1996	1723,4900	-1,42%	1748,4000	1748,4000	1685,0300	10	,00
03/1/1996	1748,4000	1,23%	1727,1900	1748,4000	1703,4500	10	,00
02/1/1996	1727,1900	-2,12%	1764,6400	1764,6400	1720,3000	10	,00
29/12/1995	1764,6400	0,61%	1754,0000	1764,6400	1701,7100	10	,00
28/12/1995	1754,0000	1,20%	1733,1800	1754,0000	1698,5200	10	,00
27/12/1995	1733,1800	2,27%	1694,7700	1733,1800	1644,5500	10	,00
22/12/1995	1694,7700	0,86%	1680,3300	1723,6600	1641,1400	10	,00
21/12/1995	1680,3300	0,84%	1666,2700	1692,8100	1653,5100	10	,00
20/12/1995	1666,2700	1,62%	1639,6300	1686,7100	1608,6700	10	,00
19/12/1995	1639,6300	-2,58%	1683,1300	1705,3500	1639,6300	10	,00
18/12/1995	1683,1300	-2,57%	1727,5200	1727,5200	1672,8200	10	,00
15/12/1995	1727,5200	-0,62%	1738,2700	1738,2700	1698,3500	10	,00
14/12/1995	1738,2700	0,75%	1725,3400	1764,7000	1706,4700	10	,00
13/12/1995	1725,3400	2,59%	1681,7300	1737,3800	1681,7300	10	,00
12/12/1995	1681,7300	1,82%	1651,7200	1696,5600	1651,7200	10	,00
11/12/1995	1651,7200	2,89%	1605,3100	1663,7000	1576,2000	10	,00
08/12/1995	1605,3100	-0,88%	1619,5800	1624,1700	1586,7200	10	,00
07/12/1995	1619,5800	-1,73%	1648,0200	1648,0200	1609,2800	10	,00
06/12/1995	1648,0200	-2,73%	1694,2700	1694,2700	1638,1700	10	,00
05/12/1995	1694,2700	-2,05%	1729,7100	1729,7100	1685,7000	10	,00
04/12/1995	1729,7100	-0,92%	1745,8300	1745,8300	1706,8100	10	,00
01/12/1995	1745,8300	-2,41%	1788,8800	1788,8800	1745,8300	10	,00
30/11/1995	1788,8800	-2,02%	1825,8300	1825,8300	1783,7300	10	,00
29/11/1995	1825,8300	-2,86%	1879,5200	1879,5200	1818,8900	10	,00
28/11/1995	1879,5200	-1,81%	1914,2300	1914,2300	1858,4100	10	,00
27/11/1995	1914,2300	0,48%	1905,1600	1914,2300	1859,9800	10	,00
24/11/1995	1905,1600	-3,26%	1969,3800	1969,3800	1891,7800	10	,00
23/11/1995	1969,3800	-0,61%	1981,4700	2000,0600	1949,5000	10	,00
22/11/1995	1981,4700	1,69%	1948,4900	1991,7100	1889,2100	10	,00
21/11/1995	1948,4900	-4,94%	2049,7100	2049,7100	1945,0800	10	,00
20/11/1995	2049,7100	-1,21%	2074,8000	2074,8000	2016,9100	10	,00
17/11/1995	2074,8000	0,77%	2058,9000	2074,8000	2007,5000	10	,00
16/11/1995	2058,9000	2,69%	2004,9300	2058,9000	2004,9300	10	,00
15/11/1995	2004,9300	1,32%	1978,7800	2026,2000	1969,4900	10	,00
14/11/1995	1978,7800	-0,18%	1982,3600	1982,3600	1950,4500	10	,00
13/11/1995	1982,3600	-1,14%	2005,1500	2005,1500	1954,2600	10	,00
10/11/1995	2005,1500	1,04%	1984,6000	2005,1500	1946,0900	10	,00
09/11/1995	1984,6000	-1,27%	2010,1900	2010,1900	1951,5700	10	,00
08/11/1995	2010,1900	-0,53%	2020,8800	2020,8800	1962,9400	10	,00
07/11/1995	2020,8800	0,13%	2018,2500	2036,8400	1978,0000	10	,00
06/11/1995	2018,2500	-3,38%	2088,7900	2088,7900	2010,7500	10	,00
03/11/1995	2088,7900	-1,53%	2121,2100	2148,1900	2088,7900	10	,00
02/11/1995	2121,2100	-1,24%	2147,7400	2157,0400	2082,1900	10	,00
01/11/1995	2147,7400	2,08%	2103,9600	2163,2500	2103,9600	10	,00
31/10/1995	2103,9600	1,15%	2080,1100	2103,9600	2006,1000	10	,00
30/10/1995	2080,1100	-2,50%	2133,3600	2133,3600	2073,2300	10	,00
27/10/1995	2133,3600	-2,59%	2190,1800	2190,1800	2130,0500	10	,00
26/10/1995	2190,1800	-2,45%	2245,1600	2245,1600	2173,2700	10	,00
25/10/1995	2245,1600	0,34%	2237,4900	2268,8900	2203,8400	10	,00
24/10/1995	2237,4900	2,09%	2191,7500	2247,5100	2191,7500	10	,00
23/10/1995	2191,7500	2,54%	2137,3900	2192,8700	2137,3900	10	,00
20/10/1995	2137,3900	2,34%	2088,4600	2148,9200	2043,8900	10	,00
19/10/1995	2088,4600	-3,42%	2162,3600	2162,3600	2079,3900	10	,00
18/10/1995	2162,3600	-2,20%	2210,9500	2210,9500	2146,3400	10	,00
17/10/1995	2210,9500	-2,82%	2275,1100	2275,1100	2197,2300	10	,00
16/10/1995	2275,1100	-0,48%	2285,9700	2285,9700	2225,2800	10	,00
13/10/1995	2285,9700	-2,27%	2339,1000	2339,1000	2275,9500	10	,00
12/10/1995	2339,1000	-3,29%	2418,7700	2418,7700	2328,8500	10	,00
11/10/1995	2418,7700	-2,28%	2475,0900	2475,0900	2406,9500	10	,00
10/10/1995	2475,0900	-2,85%	2547,6400	2556,7100	2472,0100	10	,00
09/10/1995	2547,6400	-2,90%	2623,7800	2623,7800	2547,6400	10	,00
06/10/1995	2623,7800	-1,87%	2673,8900	2673,8900	2585,1000	10	,00
05/10/1995	2673,8900	-3,04%	2757,5900	2757,5900	2663,3100	10	,00
04/10/1995	2757,5900	-1,13%	2788,9900	2795,2100	2702,5000	10	,00
03/10/1995	2788,9900	0,24%	2782,4400	2798,4500	2749,0200	10	,00
02/10/1995	2782,4400	1,56%	2739,6700	2782,4400	2730,2700	10	,00
29/9/1995	2739,6700	-0,74%	2760,1100	2767,8300	2734,3500	10	,00
28/9/1995	2760,1100	0,40%	2749,0200	2764,0200	2735,5800	10	,00
27/9/1995	2749,0200	-0,20%	2754,5600	2754,5600	2722,8200	10	,00
26/9/1995	2754,5600	-1,42%	2794,1400	2794,1400	2731,8300	10	,00
25/9/1995	2794,1400	-0,69%	2813,5100	2813,5100	2755,5700	10	,00
22/9/1995	2813,5100	-0,39%	2824,6000	2840,6700	2800,6400	10	,00
21/9/1995	2824,6000	0,78%	2802,8200	2824,6000	2795,6000	10	,00
20/9/1995	2802,8200	1,36%	2765,2000	2802,8200	2765,2000	10	,00
19/9/1995	2765,2000	1,12%	2734,5200	2765,2000	2734,5200	10	,00
18/9/1995	2734,5200	-0,08%	2736,5900	2743,0300	2731,9400	10	,00
15/9/1995	2736,5900	0,54%	2721,7600	2736,5900	2713,4700	10	,00
14/9/1995	2721,7600	-0,48%	2734,9100	2739,6700	2721,7600	10	,00
13/9/1995	2734,9100	0,27%	2727,5200	2749,1900	2709,9400	10	,00
12/9/1995	2727,5200	-0,54%	2742,3600	2750,0800	2686,9900	10	,00
11/9/1995	2742,3600	-0,60%	2758,9300	3435,9000	2722,9900	10	,00
08/9/1995	2758,9300	-0,90%	2784,0700	2784,0700	2730,6000	10	,00
07/9/1995	2784,0700	-0,47%	2797,1100	2797,1100	2751,9300	10	,00
06/9/1995	2797,1100	-1,61%	2842,9100	2842,9100	2779,0300	10	,00
05/9/1995	2842,9100	-0,36%	2853,2600	2872,9100	2837,3100	10	,00
04/9/1995	2853,2600	0,93%	2826,8400	2858,4100	2826,8400	10	,00
01/9/1995	2826,8400	0,69%	2807,4100	2826,8400	2782,8900	10	,00
31/8/1995	2807,4100	0,43%	2795,4300	2808,2500	2766,6000	10	,00
30/8/1995	2795,4300	-1,63%	2841,6200	2854,2700	2756,1300	10	,00
29/8/1995	2841,6200	-1,30%	2879,0200	2879,0200	2821,8000	10	,00
28/8/1995	2879,0200	0,06%	2877,3400	2900,9100	2864,4600	10	,00
25/8/1995	2877,3400	-0,12%	2880,7000	2888,4200	2864,4600	10	,00
24/8/1995	2880,7000	0,26%	2873,3100	2937,4700	2840,0500	10	,00
23/8/1995	2873,3100	0,23%	2866,5900	2879,0200	2849,4600	10	,00
22/8/1995	2866,5900	-2,00%	2925,0400	2936,4600	2842,0700	10	,00
21/8/1995	2925,0400	-1,34%	2964,7300	2993,5600	2925,0400	10	,00
18/8/1995	2964,7300	-1,42%	3007,3900	3007,3900	2882,1000	10	,00
17/8/1995	3007,3900	-1,21%	3044,2800	3044,2800	3007,3900	10	,00
16/8/1995	3044,2800	0,19%	3038,5700	3044,2800	3023,7900	10	,00
11/8/1995	3038,5700	0,49%	3023,7900	3038,5700	2915,6900	10	,00
10/8/1995	3023,7900	3,07%	2933,7700	3023,7900	2933,7700	10	,00
09/8/1995	2933,7700	-0,84%	2958,6800	3058,3900	2933,7700	10	,00
08/8/1995	2958,6800	-0,29%	2967,3600	2969,7100	2878,0100	10	,00
07/8/1995	2967,3600	-2,71%	3049,9900	3077,8700	2967,3600	10	,00
04/8/1995	3049,9900	-2,28%	3121,2100	3121,2100	3042,2700	10	,00
03/8/1995	3121,2100	5,89%	2947,7100	3167,9000	2947,7100	10	,00
02/8/1995	2947,7100	7,98%	2729,8700	2947,7100	2729,8700	10	,00
01/8/1995	2729,8700	-0,24%	2736,3100	2739,6700	2713,4700	10	,00
31/7/1995	2736,3100	-1,96%	2791,0600	2791,0600	2720,9200	10	,00
28/7/1995	2791,0600	0,00%	2791,0600	2791,0600	2708,4300	10	,00
27/7/1995	2791,0600	0,00%	2791,0600	2791,0600	2791,0600	10	,00
26/7/1995	2791,0600	0,41%	2779,6400	2791,0600	2751,0900	10	,00
25/7/1995	2779,6400	0,88%	2755,4600	2839,4400	2755,4600	10	,00
24/7/1995	2755,4600	5,46%	2612,7000	2762,8500	2612,7000	10	,00
21/7/1995	2612,7000	-1,87%	2662,4100	2677,1900	2605,3100	10	,00
20/7/1995	2662,4100	-0,76%	2682,9000	2697,6800	2639,5700	10	,00
19/7/1995	2682,9000	-0,21%	2688,6100	2711,4500	2642,9300	10	,00
18/7/1995	2688,6100	-1,10%	2718,5100	2718,5100	2684,5800	10	,00
17/7/1995	2718,5100	0,27%	2711,1200	2729,5900	2700,0300	10	,00
14/7/1995	2711,1200	-1,97%	2765,5400	2765,5400	2711,1200	10	,00
13/7/1995	2765,5400	2,64%	2694,3200	2765,5400	2677,1900	10	,00
12/7/1995	2694,3200	-0,82%	2716,4900	2716,4900	2694,3200	10	,00
11/7/1995	2716,4900	-1,31%	2752,4400	2752,4400	2709,1000	10	,00
10/7/1995	2752,4400	0,69%	2733,6200	2752,4400	2700,0300	10	,00
07/7/1995	2733,6200	0,39%	2722,9300	2737,6600	2720,5200	10	,00
06/7/1995	2722,9300	-0,42%	2734,3500	2734,3500	2722,9300	10	,00
05/7/1995	2734,3500	-1,03%	2762,9000	2762,9000	2719,5700	10	,00
04/7/1995	2762,9000	-0,41%	2774,3300	2774,3300	2725,9500	10	,00
03/7/1995	2774,3300	1,89%	2722,9300	2774,3300	2722,9300	10	,00
30/6/1995	2722,9300	0,85%	2700,0300	2722,9300	2694,3200	10	,00
29/6/1995	2700,0300	-0,63%	2717,2200	2717,2200	2696,6200	10	,00
28/6/1995	2717,2200	0,00%	2717,2200	2743,4200	2643,3200	10	,00
27/6/1995	2717,2200	-3,07%	2803,1600	2803,1600	2717,2200	10	,00
26/6/1995	2803,1600	-0,17%	2807,9200	2807,9200	2750,7600	10	,00
23/6/1995	2807,9200	0,33%	2798,7900	2807,9200	2739,3300	10	,00
22/6/1995	2798,7900	1,26%	2763,8600	2798,7900	2729,9300	10	,00
21/6/1995	2763,8600	0,71%	2744,3700	2778,6400	2723,8800	10	,00
20/6/1995	2744,3700	0,12%	2741,0100	2744,3700	2714,8100	10	,00
19/6/1995	2741,0100	0,27%	2733,6200	2741,0100	2733,6200	10	,00
16/6/1995	2733,6200	-0,15%	2737,6600	2756,5200	2733,6200	10	,00
15/6/1995	2737,6600	-0,28%	2745,4400	2748,7400	2714,4800	10	,00
14/6/1995	2745,4400	-0,40%	2756,5200	2756,5200	2738,0500	10	,00
13/6/1995	2756,5200	-0,12%	2759,8300	2796,7800	2745,0500	10	,00
09/6/1995	2759,8300	0,00%	2759,8300	2759,8300	2756,1300	10	,00
08/6/1995	2759,8300	0,87%	2736,0300	2771,2500	2731,9400	10	,00
07/6/1995	2736,0300	-1,01%	2763,8600	2798,1700	2728,2500	10	,00
06/6/1995	2763,8600	1,18%	2731,6100	2794,4800	2731,6100	10	,00
05/6/1995	2731,6100	-1,43%	2771,2500	2771,2500	2694,3200	10	,00
02/6/1995	2771,2500	-0,53%	2786,0300	2801,5300	2734,3500	10	,00
01/6/1995	2786,0300	-1,10%	2816,9900	2835,4600	2786,0300	10	,00
31/5/1995	2816,9900	0,01%	2816,6500	2839,4900	2763,8600	10	,00
30/5/1995	2816,6500	-0,53%	2831,7700	2837,4800	2776,6200	10	,00
29/5/1995	2831,7700	-1,03%	2861,3300	2861,3300	2680,8900	10	,00
26/5/1995	2861,3300	0,15%	2857,1300	2890,8300	2857,1300	10	,00
25/5/1995	2857,1300	2,95%	2775,3300	2902,8100	2745,7700	10	,00
24/5/1995	2775,3300	2,14%	2717,2200	2822,3600	2717,2200	10	,00
23/5/1995	2717,2200	-1,72%	2764,8600	2764,8600	2687,9400	10	,00
22/5/1995	2764,8600	-3,01%	2850,5800	2850,5800	2764,8600	10	,00
19/5/1995	2850,5800	2,05%	2793,4200	2876,7800	2771,2500	10	,00
18/5/1995	2793,4200	-2,01%	2850,5800	2850,5800	2786,0300	10	,00
17/5/1995	2850,5800	1,87%	2798,1700	2850,5800	2769,6200	10	,00
16/5/1995	2798,1700	2,98%	2717,2200	2830,7600	2695,0500	10	,00
15/5/1995	2717,2200	-2,66%	2791,4600	2798,8500	2691,3600	10	,00
12/5/1995	2791,4600	0,83%	2768,6100	2791,4600	2719,5700	10	,00
11/5/1995	2768,6100	1,10%	2738,4400	2805,5600	2738,4400	10	,00
10/5/1995	2738,4400	-7,26%	2952,6900	2952,6900	2734,7400	10	,00
09/5/1995	2952,6900	-1,39%	2994,3500	3042,0400	2912,7200	10	,00
08/5/1995	2994,3500	0,81%	2970,1600	3113,2600	2970,1600	10	,00
05/5/1995	2970,1600	5,01%	2828,5700	3042,2100	2828,5700	10	,00
04/5/1995	2828,5700	7,98%	2619,5800	2828,5700	2619,5800	10	,00
03/5/1995	2619,5800	6,69%	2455,2700	2619,5800	2455,2700	10	,00
02/5/1995	2455,2700	1,22%	2425,7100	2462,6600	2425,7100	10	,00
28/4/1995	2425,7100	1,49%	2390,0500	2429,6800	2390,0500	10	,00
27/4/1995	2390,0500	0,47%	2378,9600	2408,5200	2378,9600	10	,00
26/4/1995	2378,9600	0,01%	2378,6300	2386,3500	2374,9300	10	,00
25/4/1995	2378,6300	-1,65%	2418,6000	2429,6800	2374,9300	10	,00
20/4/1995	2418,6000	1,02%	2394,0800	2429,6800	2393,7400	10	,00
19/4/1995	2394,0800	0,31%	2386,6900	2394,0800	2363,8500	10	,00
18/4/1995	2386,6900	0,36%	2378,2300	2397,7700	2341,7900	10	,00
17/4/1995	2378,2300	-2,78%	2446,1400	2446,1400	2378,2300	10	,00
14/4/1995	2446,1400	1,39%	2412,5500	2446,1400	2406,8400	10	,00
13/4/1995	2412,5500	-0,24%	2418,2600	2418,2600	2329,1300	10	,00
12/4/1995	2418,2600	-0,54%	2431,3600	2442,7800	2414,5700	10	,00
11/4/1995	2431,3600	1,16%	2403,5400	2440,4900	2403,5400	10	,00
10/4/1995	2403,5400	-0,88%	2424,9800	2443,4600	2403,5400	10	,00
07/4/1995	2424,9800	0,18%	2420,6100	2436,0700	2401,8000	10	,00
06/4/1995	2420,6100	-1,07%	2446,8100	2463,9500	2420,6100	10	,00
05/4/1995	2446,8100	0,00%	2446,8100	2469,6600	2446,8100	10	,00
04/4/1995	2446,8100	-0,93%	2469,6600	2477,0500	2446,8100	10	,00
03/4/1995	2469,6600	-0,89%	2491,8300	2491,8300	2432,0300	10	,00
31/3/1995	2491,8300	0,60%	2477,0500	2491,8300	2469,3200	10	,00
30/3/1995	2477,0500	2,49%	2416,9200	2506,6100	2416,9200	10	,00
29/3/1995	2416,9200	-2,14%	2469,6600	2469,6600	2416,9200	10	,00
28/3/1995	2469,6600	0,84%	2449,1700	2469,6600	2449,1700	10	,00
27/3/1995	2449,1700	-0,88%	2471,0000	2471,0000	2437,7400	10	,00
24/3/1995	2471,0000	-1,38%	2505,6500	2505,6500	2452,5200	10	,00
23/3/1995	2505,6500	-1,16%	2535,1600	2535,1600	2498,2600	10	,00
22/3/1995	2535,1600	0,23%	2529,4500	2558,0600	2454,2000	10	,00
21/3/1995	2529,4500	2,20%	2475,0300	2529,4500	2475,0300	10	,00
20/3/1995	2475,0300	0,25%	2468,9800	2486,1200	2463,9500	10	,00
17/3/1995	2468,9800	0,00%	2468,9800	2468,9800	2468,9800	10	,00
16/3/1995	2468,9800	-1,82%	2514,6700	2514,6700	2468,9800	10	,00
15/3/1995	2514,6700	0,36%	2505,6500	2514,6700	2491,8300	10	,00
14/3/1995	2505,6500	-1,32%	2539,1900	2546,5800	2505,6500	10	,00
13/3/1995	2539,1900	-0,89%	2562,0900	2569,4800	2539,1900	10	,00
10/3/1995	2562,0900	-1,50%	2601,0000	2601,0000	2562,0900	10	,00
09/3/1995	2601,0000	0,44%	2589,5800	2658,1600	2589,5800	10	,00
08/3/1995	2589,5800	-0,43%	2600,6600	2600,6600	2563,7700	10	,00
07/3/1995	2600,6600	0,57%	2585,8800	2600,6600	2585,8800	10	,00
03/3/1995	2585,8800	0,64%	2569,4800	2600,6600	2558,0600	10	,00
02/3/1995	2569,4800	-0,07%	2571,1600	2615,1600	2563,7700	10	,00
01/3/1995	2571,1600	-0,70%	2589,2400	2619,8600	2571,1600	10	,00
28/2/1995	2589,2400	-1,41%	2626,1900	2626,1900	2589,2400	10	,00
27/2/1995	2626,1900	-0,43%	2637,6100	2660,4500	2609,0600	10	,00
24/2/1995	2637,6100	0,00%	2637,6100	2637,6100	2637,6100	10	,00
23/2/1995	2637,6100	-0,40%	2648,0800	2662,8000	2637,6100	10	,00
22/2/1995	2648,0800	1,13%	2618,5200	2677,5800	2618,5200	10	,00
21/2/1995	2618,5200	2,46%	2555,6500	2618,5200	2555,6500	10	,00
20/2/1995	2555,6500	-0,16%	2559,6800	2572,7800	2555,6500	10	,00
17/2/1995	2559,6800	-1,36%	2594,9500	2594,9500	2559,6800	10	,00
16/2/1995	2594,9500	-5,29%	2739,7800	2791,4600	2565,3900	10	,00
15/2/1995	2739,7800	-1,33%	2776,6800	2776,6800	2739,7800	10	,00
14/2/1995	2776,6800	0,94%	2750,8700	2784,0700	2750,8700	10	,00
13/2/1995	2750,8700	7,40%	2561,3600	2750,8700	2561,3600	10	,00
10/2/1995	2561,3600	1,33%	2527,7700	2561,3600	2487,8000	10	,00
09/2/1995	2527,7700	0,52%	2514,6700	2540,8700	2514,6700	10	,00
08/2/1995	2514,6700	-0,81%	2535,1600	2549,9400	2514,6700	10	,00
07/2/1995	2535,1600	-1,87%	2583,5300	2583,5300	2535,1600	10	,00
06/2/1995	2583,5300	-0,69%	2601,3900	2601,3900	2544,2300	10	,00
03/2/1995	2601,3900	-0,41%	2612,0800	2711,5100	2554,9800	10	,00
02/2/1995	2612,0800	1,78%	2566,4000	2637,9500	2566,4000	10	,00
01/2/1995	2566,4000	-0,86%	2588,5700	2588,5700	2566,4000	10	,00
31/1/1995	2588,5700	-1,52%	2628,5400	2628,5400	2588,5700	10	,00
30/1/1995	2628,5400	-1,07%	2657,0900	2671,8700	2605,7000	10	,00
27/1/1995	2657,0900	-0,28%	2664,4800	2675,9000	2657,0900	10	,00
26/1/1995	2664,4800	4,63%	2546,5800	2664,4800	2546,5800	10	,00
25/1/1995	2546,5800	-3,88%	2649,3700	2649,3700	2546,5800	10	,00
24/1/1995	2649,3700	0,51%	2635,9900	2649,3700	2590,3000	10	,00
23/1/1995	2635,9900	0,23%	2629,9400	2641,3600	2613,1500	10	,00
20/1/1995	2629,9400	0,79%	2609,4500	2629,9400	2609,4500	10	,00
19/1/1995	2609,4500	-3,09%	2692,7600	2700,1500	2609,4500	10	,00
18/1/1995	2692,7600	-2,15%	2751,8800	2751,8800	2692,7600	10	,00
17/1/1995	2751,8800	0,42%	2740,4500	2789,5000	2740,4500	10	,00
16/1/1995	2740,4500	-0,12%	2743,8100	2747,8400	2729,0300	10	,00
13/1/1995	2743,8100	-2,02%	2800,2500	2800,2500	2743,8100	10	,00
12/1/1995	2800,2500	-2,19%	2863,0100	2863,0100	2800,2500	10	,00
11/1/1995	2863,0100	-2,34%	2931,5900	2931,5900	2863,0100	10	,00
10/1/1995	2931,5900	0,55%	2915,4600	2931,5900	2886,9100	10	,00
09/1/1995	2915,4600	0,50%	2901,0200	2952,4100	2901,0200	10	,00
05/1/1995	2901,0200	1,12%	2868,8300	2901,0200	2864,0700	10	,00
04/1/1995	2868,8300	-1,40%	2909,4200	2934,3300	2868,8300	10	,00
03/1/1995	2909,4200	3,07%	2822,7500	2910,1400	2807,3000	10	,00
02/1/1995	2822,7500	0,49%	2808,9800	2827,4000	2794,2000	10	,00
30/12/1994	2808,9800	-0,39%	2820,0100	2820,0100	2783,1100	10	,00
29/12/1994	2820,0100	1,70%	2772,9800	2820,0100	2715,8800	10	,00
28/12/1994	2772,9800	-2,26%	2837,2000	2837,2000	2738,7200	10	,00
27/12/1994	2837,2000	-0,40%	2848,6200	2848,6200	2837,2000	10	,00
23/12/1994	2848,6200	-2,02%	2907,4000	2907,4000	2825,7800	10	,00
22/12/1994	2907,4000	0,20%	2901,6900	2920,1700	2901,6900	10	,00
21/12/1994	2901,6900	-1,01%	2931,2500	2976,9300	2890,9400	10	,00
20/12/1994	2931,2500	0,24%	2924,2000	2931,2500	2916,4700	10	,00
19/12/1994	2924,2000	-0,74%	2946,0300	2994,4000	2900,2900	10	,00
16/12/1994	2946,0300	-0,77%	2968,8700	2994,4000	2923,1900	10	,00
15/12/1994	2968,8700	-2,16%	3034,3700	3035,3300	2892,9000	10	,00
14/12/1994	3034,3700	3,12%	2942,6700	3049,1500	2905,7200	10	,00
13/12/1994	2942,6700	-1,42%	2985,0500	2999,7800	2942,6700	10	,00
12/12/1994	2985,0500	2,64%	2908,1300	2996,8100	2908,1300	10	,00
09/12/1994	2908,1300	-1,36%	2948,1000	2948,1000	2902,3600	10	,00
08/12/1994	2948,1000	1,26%	2911,4300	2962,8800	2896,6500	10	,00
07/12/1994	2911,4300	-0,06%	2913,1100	2913,1100	2888,5900	10	,00
06/12/1994	2913,1100	0,00%	2913,1100	2956,4400	2856,0100	10	,00
05/12/1994	2913,1100	0,02%	2912,4400	2957,4500	2901,6900	10	,00
02/12/1994	2912,4400	2,10%	2852,6500	2912,4400	2852,6500	10	,00
01/12/1994	2852,6500	-0,77%	2874,8200	2874,8200	2800,2500	10	,00
30/11/1994	2874,8200	3,53%	2776,6800	2874,8200	2776,6800	10	,00
29/11/1994	2776,6800	0,62%	2759,5500	2776,6800	2742,4100	10	,00
28/11/1994	2759,5500	4,53%	2639,9600	2759,5500	2603,3500	10	,00
25/11/1994	2639,9600	-0,23%	2646,0100	2720,2400	2605,7000	10	,00
24/11/1994	2646,0100	-0,85%	2668,5700	2720,2400	2646,0100	10	,00
23/11/1994	2668,5700	-0,43%	2679,9900	2679,9900	2645,6700	10	,00
22/11/1994	2679,9900	0,03%	2679,2600	2764,9200	2671,8700	10	,00
21/11/1994	2679,2600	-2,09%	2736,4200	2736,4200	2679,2600	10	,00
18/11/1994	2736,4200	-1,97%	2791,4600	2791,4600	2713,5800	10	,00
17/11/1994	2791,4600	-0,81%	2814,3000	2814,3000	2791,4600	10	,00
16/11/1994	2814,3000	-0,28%	2822,0800	2847,8900	2814,3000	10	,00
15/11/1994	2822,0800	0,78%	2800,2500	2822,0800	2765,9800	10	,00
14/11/1994	2800,2500	2,51%	2731,6600	2833,5000	2731,6600	10	,00
11/11/1994	2731,6600	1,93%	2679,9900	2731,6600	2679,9900	10	,00
10/11/1994	2679,9900	-0,57%	2695,4400	2695,4400	2672,6000	10	,00
09/11/1994	2695,4400	-4,13%	2811,6700	2811,6700	2689,7300	10	,00
08/11/1994	2811,6700	0,02%	2811,0000	2811,6700	2760,2700	10	,00
07/11/1994	2811,0000	-1,06%	2841,2300	2841,2300	2737,1000	10	,00
04/11/1994	2841,2300	0,80%	2818,7200	2841,2300	2784,4000	10	,00
03/11/1994	2818,7200	0,66%	2800,2500	2818,7200	2770,6900	10	,00
02/11/1994	2800,2500	2,76%	2725,0000	2800,2500	2725,0000	10	,00
01/11/1994	2725,0000	-0,36%	2734,7400	2765,5900	2717,6100	10	,00
31/10/1994	2734,7400	0,00%	2824,1000	2824,1000	2734,7400	10	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%