Συνεχης ενημερωση

FTSE ΧΑ ΒΙΟΜΗΧ. ΠΡ. ΚΑΙ ΥΠΗΡΕΣ (ΔΒΠ)

8.297,42

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
14/2/2019	2230,1700	0,48%	2221,5200	2250,2000	2221,5200	367.337	2.192.690,26
13/2/2019	2219,5300	-0,06%	2224,4200	2241,1700	2217,4000	297.718	1.815.861,91
12/2/2019	2220,8300	-1,23%	2243,2000	2248,8500	2215,0300	315.613	,00
11/2/2019	2248,5800	0,19%	2234,1500	2251,9400	2223,3600	439.597	2.210.732,63
08/2/2019	2244,2200	3,91%	2170,6300	2251,8500	2162,3500	541.213	3.642.017,63
07/2/2019	2159,8600	-2,10%	2203,9800	2230,4900	2158,7900	390.790	2.574.722,97
06/2/2019	2206,1700	1,40%	2182,9000	2219,1800	2182,9000	514.947	3.012.416,44
05/2/2019	2175,7200	0,65%	2167,0800	2202,0200	2162,4400	791.980	3.321.363,82
04/2/2019	2161,7000	2,09%	2128,1900	2167,1500	2118,7000	371.518	2.390.898,12
01/2/2019	2117,4299	1,22%	2095,5701	2127,2400	2095,5701	247.648	1.305.150,99
31/1/2019	2091,9800	-0,80%	2119,5900	2131,2200	2078,6800	327.136	1.787.322,64
30/1/2019	2108,8300	0,80%	2091,7500	2146,0300	2091,7500	369.470	2.239.458,81
29/1/2019	2092,1200	0,91%	2073,7200	2092,1200	2054,9500	290.150	1.144.859,71
28/1/2019	2073,1700	-0,84%	2082,9900	2102,4300	2073,1700	246.677	1.087.064,52
25/1/2019	2090,7100	0,42%	2084,1100	2096,7200	2071,9600	244.714	1.101.637,71
24/1/2019	2081,9200	1,28%	2064,6200	2081,9200	2059,2400	230.389	1.254.524,69
23/1/2019	2055,6500	-1,01%	2076,4400	2081,5200	2050,1300	306.186	1.408.994,89
22/1/2019	2076,7000	2,60%	2020,4100	2088,6600	2018,2100	607.774	2.749.070,03
21/1/2019	2024,0000	2,58%	1989,3300	2024,0000	1981,8700	220.047	1.000.718,69
18/1/2019	1973,1800	-1,06%	1999,2700	2006,9100	1972,8200	496.677	2.275.259,45
17/1/2019	1994,3600	-0,33%	2004,6500	2012,6900	1979,4700	254.813	1.240.641,70
16/1/2019	2001,0600	0,52%	2005,0800	2012,5200	1986,5000	340.474	1.816.418,90
15/1/2019	1990,7400	1,57%	1959,1900	1995,3300	1959,1900	345.389	1.759.042,61
14/1/2019	1959,9200	-2,05%	1990,1900	1990,1900	1955,5800	250.284	1.188.961,72
11/1/2019	2000,9500	-0,17%	1999,2700	2010,1500	1972,5600	285.704	1.266.221,75
10/1/2019	2004,3900	-0,85%	2009,3500	2014,6900	1993,0100	335.446	1.408.085,05
09/1/2019	2021,6100	1,39%	2001,1000	2021,6100	1991,5900	407.698	1.802.055,41
08/1/2019	1993,9300	0,30%	1987,3100	2017,3700	1984,3100	357.073	1.806.895,64
07/1/2019	1987,8900	1,49%	1962,2100	1990,0700	1960,4200	232.765	952.103,41
04/1/2019	1958,6200	1,61%	1922,3000	1963,1400	1922,3000	365.261	1.310.592,46
03/1/2019	1927,6800	1,23%	1898,8000	1934,9700	1893,7200	305.447	1.373.138,11
02/1/2019	1904,1800	-0,28%	1909,2800	1910,6300	1884,2600	187.650	804.535,55
31/12/2018	1909,5000	-0,87%	1940,6300	1940,6300	1902,2900	290.692	,00
28/12/2018	1926,2900	0,44%	1937,7300	1937,7300	1908,3900	282.358	,00
27/12/2018	1917,8900	-1,45%	1968,7800	1970,5800	1902,8800	247.947	,00
21/12/2018	1946,1600	-0,57%	1956,6700	1968,7900	1945,2200	410.277	,00
20/12/2018	1957,3900	-0,47%	1948,7700	1970,4900	1929,8200	435.628	,00
19/12/2018	1966,6200	-1,16%	1996,5900	2002,9100	1956,8600	387.330	,00
18/12/2018	1989,7000	1,06%	1965,4100	2003,4500	1961,2700	360.307	,00
17/12/2018	1968,8600	-2,39%	2004,9200	2012,8700	1968,8600	384.685	,00
14/12/2018	2016,9800	-2,13%	2062,2800	2062,2800	2001,3400	434.169	,00
13/12/2018	2060,8900	0,80%	2053,0000	2084,8000	2038,7200	713.664	,00
12/12/2018	2044,5800	1,94%	2014,3400	2049,9200	1997,8900	320.837	,00
11/12/2018	2005,7200	-0,47%	2018,6300	2043,7700	2005,7200	354.313	,00
10/12/2018	2015,1800	-1,93%	2058,1900	2058,1900	2014,4100	251.407	,00
07/12/2018	2054,8800	0,82%	2052,9300	2077,6600	2047,9400	345.288	,00
06/12/2018	2038,0900	-1,95%	2063,7300	2076,9800	2034,9800	519.155	,00
05/12/2018	2078,5800	0,82%	2049,6000	2104,9900	2045,3700	410.336	,00
04/12/2018	2061,6600	-2,57%	2116,7000	2116,7000	2061,6600	546.066	,00
03/12/2018	2116,0600	6,63%	1992,4100	2118,1000	1992,4100	1.129.903	,00
30/11/2018	1984,4900	3,97%	1924,4400	1984,4900	1897,4600	826.545	,00
29/11/2018	1908,8000	6,15%	1796,5200	1914,4000	1779,2800	1.096.543	,00
28/11/2018	1798,2400	-1,24%	1832,8700	1832,8700	1794,4400	372.269	,00
27/11/2018	1820,8100	-1,20%	1842,5600	1855,2900	1820,8100	537.195	,00
26/11/2018	1842,8500	0,40%	1847,4800	1864,2500	1839,9600	337.095	,00
23/11/2018	1835,4200	-0,05%	1832,9000	1855,2100	1832,9000	215.708	,00
22/11/2018	1836,3500	-1,07%	1854,4400	1854,4400	1827,5400	367.005	,00
21/11/2018	1856,1600	0,26%	1865,1000	1897,7800	1848,9800	478.180	,00
20/11/2018	1851,3100	-6,56%	1978,7200	1979,2100	1851,3100	602.330	,00
19/11/2018	1981,3200	-3,05%	2038,5700	2040,6800	1972,5000	293.664	,00
16/11/2018	2043,7500	-1,92%	2083,2700	2090,1700	2041,4300	258.838	,00
15/11/2018	2083,8000	0,33%	2080,7200	2096,5200	2050,5200	315.528	,00
14/11/2018	2076,9800	-0,43%	2073,6600	2079,8400	2061,3000	286.132	,00
13/11/2018	2086,0200	1,70%	2049,1600	2105,2100	2048,2500	407.683	,00
12/11/2018	2051,2200	-0,73%	2056,0000	2070,4900	2042,6900	259.618	,00
09/11/2018	2066,3400	0,76%	2049,0900	2076,4500	2047,3700	281.162	,00
08/11/2018	2050,8100	0,67%	2045,8600	2051,7700	2020,1700	361.235	,00
07/11/2018	2037,2400	2,96%	1978,3400	2042,0000	1971,8300	385.865	,00
06/11/2018	1978,6400	1,67%	1945,1500	1982,4400	1940,7300	280.344	,00
05/11/2018	1946,2100	-0,92%	1963,9400	1974,8000	1926,2900	284.659	,00
02/11/2018	1964,3200	0,14%	1961,1700	1973,9200	1934,1700	380.487	,00
01/11/2018	1961,5600	-1,45%	1995,2300	2001,4200	1928,6300	390.119	,00
31/10/2018	1990,4400	2,03%	1962,1200	1991,9700	1958,4200	410.260	,00
30/10/2018	1950,8500	-1,12%	1986,7100	1986,7100	1939,3300	469.122	,00
29/10/2018	1972,9300	0,18%	1977,9500	1990,1400	1968,2600	315.542	,00
26/10/2018	1969,3400	0,15%	1969,9100	1975,1900	1954,6800	258.908	,00
25/10/2018	1966,4700	-1,51%	1976,3500	2002,5100	1962,8700	351.390	,00
24/10/2018	1996,7200	2,30%	1954,8900	1996,7200	1949,2600	492.451	,00
23/10/2018	1951,8300	-1,39%	1967,8200	1971,2700	1945,7500	373.022	,00
22/10/2018	1979,3300	-1,49%	2012,5700	2023,9900	1979,3300	307.232	,00
19/10/2018	2009,2600	-0,90%	2016,5100	2022,3800	1990,1600	421.004	,00
18/10/2018	2027,4900	-0,80%	2043,7300	2053,2300	2024,4600	456.078	,00
17/10/2018	2043,8500	-0,19%	2060,0200	2069,6300	2024,8300	359.040	,00
16/10/2018	2047,8400	1,19%	2027,1200	2057,2900	2020,8900	356.308	,00
15/10/2018	2023,6700	0,79%	2007,4400	2037,5100	1999,2100	385.809	,00
12/10/2018	2007,8300	-0,01%	2026,6700	2033,7800	2005,2300	385.677	,00
11/10/2018	2008,1000	-1,68%	2012,2500	2021,0600	1989,0800	494.285	,00
10/10/2018	2042,3200	-0,12%	2049,0400	2093,4900	2042,3200	343.164	,00
09/10/2018	2044,8100	-3,50%	2118,5500	2142,6500	2040,2700	681.905	,00
08/10/2018	2118,9400	-2,53%	2172,2800	2172,2800	2117,5000	536.439	,00
05/10/2018	2174,0000	-1,80%	2227,6600	2227,6600	2170,9600	374.944	,00
04/10/2018	2213,8700	1,98%	2170,5800	2244,2400	2170,5800	618.856	,00
03/10/2018	2170,8700	0,69%	2155,6200	2179,5500	2125,5500	529.084	,00
02/10/2018	2156,0100	-1,80%	2197,5000	2197,5000	2152,7300	324.675	,00
01/10/2018	2195,6400	0,39%	2195,6900	2223,0200	2185,7600	285.366	,00
28/9/2018	2187,0700	-3,42%	2266,8000	2278,8400	2164,7400	546.641	,00
27/9/2018	2264,5700	0,94%	2243,1200	2279,9000	2238,0800	442.779	,00
26/9/2018	2243,5100	1,10%	2201,6100	2256,0800	2197,3100	397.613	,00
25/9/2018	2219,1300	2,22%	2191,5100	2221,5100	2175,3100	526.996	,00
24/9/2018	2170,8300	-1,74%	2180,1200	2198,9200	2169,7800	256.101	,00
21/9/2018	2209,2400	2,31%	2169,7300	2209,2400	2158,3300	494.230	,00
20/9/2018	2159,4000	0,17%	2152,4200	2166,6300	2136,9700	316.787	,00
19/9/2018	2155,7100	0,62%	2141,2400	2178,0500	2139,5200	293.798	,00
18/9/2018	2142,5000	-0,46%	2147,7200	2163,0500	2134,3500	427.829	,00
17/9/2018	2152,3600	-1,48%	2170,8400	2191,2800	2144,0500	341.519	,00
14/9/2018	2184,6300	1,36%	2154,3300	2203,7300	2154,1300	394.290	,00
13/9/2018	2155,3900	0,18%	2150,7800	2179,2000	2126,6600	312.622	,00
12/9/2018	2151,4600	-1,20%	2182,8100	2204,0700	2151,4600	359.113	,00
11/9/2018	2177,6400	0,02%	2179,8800	2192,8900	2170,5700	362.639	,00
10/9/2018	2177,1100	2,52%	2123,2500	2194,5700	2123,2500	378.644	,00
07/9/2018	2123,6400	0,49%	2113,1400	2156,5700	2102,7500	476.731	,00
06/9/2018	2113,3300	-2,53%	2166,7700	2195,7800	2101,1000	637.144	,00
05/9/2018	2168,2000	-1,31%	2195,5200	2208,4500	2168,2000	444.036	,00
04/9/2018	2197,0300	-0,05%	2197,0700	2223,6200	2169,1100	515.899	,00
03/9/2018	2198,1900	0,23%	2192,7400	2215,8900	2166,0000	372.402	,00
31/8/2018	2193,1200	-1,00%	2211,7300	2220,6400	2193,1200	546.495	,00
30/8/2018	2215,1800	1,31%	2192,8900	2225,5900	2171,2400	599.942	,00
29/8/2018	2186,5800	2,63%	2132,7500	2189,1900	2118,4900	642.510	,00
28/8/2018	2130,6000	1,41%	2109,1400	2131,7300	2105,9300	297.874	,00
27/8/2018	2101,0100	1,03%	2093,4300	2118,5200	2088,8100	266.804	,00
24/8/2018	2079,6400	-1,24%	2112,3100	2112,8700	2079,0000	315.757	,00
23/8/2018	2105,8000	4,49%	2032,5400	2107,6000	2025,6500	546.700	,00
22/8/2018	2015,3100	0,62%	2013,1100	2023,2800	1987,3500	675.523	,00
21/8/2018	2002,8900	-3,25%	2085,7600	2092,6700	2001,8100	558.725	,00
20/8/2018	2070,2500	-0,66%	2094,3800	2108,2600	2070,2500	283.018	,00
17/8/2018	2084,0400	1,18%	2071,1700	2104,7600	2062,0200	302.380	,00
16/8/2018	2059,7400	-3,23%	2099,1100	2116,9500	2059,5000	567.434	,00
14/8/2018	2128,4100	-0,23%	2141,5500	2160,6700	2124,0200	257.897	,00
13/8/2018	2133,3200	-2,18%	2180,4300	2192,0900	2132,4300	260.221	,00
10/8/2018	2180,8200	-0,68%	2189,4000	2201,7500	2180,8200	266.321	,00
09/8/2018	2195,8400	-0,33%	2202,7300	2215,2700	2195,1000	222.255	,00
08/8/2018	2203,2100	-0,69%	2219,0300	2228,2200	2202,8300	237.367	,00
07/8/2018	2218,4600	0,43%	2208,5400	2230,4500	2203,8100	247.842	,00
06/8/2018	2209,0200	-0,81%	2223,0600	2225,5000	2204,9700	198.218	,00
03/8/2018	2227,0500	0,17%	2227,7200	2237,9000	2214,9600	262.955	,00
02/8/2018	2223,1800	0,93%	2200,6900	2231,1000	2190,0300	260.871	,00
01/8/2018	2202,8000	-0,74%	2218,8600	2218,9600	2190,1200	200.954	,00
31/7/2018	2219,3300	-0,41%	2228,0300	2233,9000	2209,2100	195.030	,00
30/7/2018	2228,5200	0,30%	2221,8700	2229,6600	2202,3400	230.457	,00
27/7/2018	2221,9600	-0,96%	2226,2700	2249,0000	2196,9200	261.313	,00
26/7/2018	2243,5200	0,79%	2225,2500	2247,6800	2224,5100	302.907	,00
25/7/2018	2225,9200	1,27%	2197,5100	2230,3900	2197,0400	318.363	,00
24/7/2018	2198,0900	0,10%	2195,4000	2212,0800	2187,7900	225.899	,00
23/7/2018	2195,8900	-0,56%	2207,8200	2216,9700	2189,7100	227.609	,00
20/7/2018	2208,3000	-1,72%	2238,4100	2251,7600	2203,4100	312.415	,00
19/7/2018	2247,0100	-0,45%	2258,3100	2264,0500	2239,6200	310.679	,00
18/7/2018	2257,0700	1,59%	2228,9200	2261,5100	2228,9200	306.288	,00
17/7/2018	2221,8200	0,12%	2215,9700	2242,5900	2209,0700	246.351	,00
16/7/2018	2219,1400	1,56%	2198,8200	2226,5900	2193,6500	204.564	,00
13/7/2018	2185,0600	0,79%	2172,8600	2195,8500	2160,8800	340.757	,00
12/7/2018	2168,0000	0,06%	2170,1600	2190,3900	2160,9600	286.502	,00
11/7/2018	2166,7200	-0,93%	2186,4400	2205,1200	2161,1600	331.303	,00
10/7/2018	2187,0200	-0,18%	2194,4000	2201,2300	2184,4200	259.801	,00
09/7/2018	2190,9500	0,85%	2171,9100	2197,7100	2165,1400	304.794	,00
06/7/2018	2172,4900	0,78%	2168,2300	2177,8000	2149,6200	417.254	,00
05/7/2018	2155,6000	-0,54%	2175,5200	2178,9600	2150,5300	345.210	,00
04/7/2018	2167,2500	-1,37%	2196,6500	2208,7400	2151,4900	551.143	,00
03/7/2018	2197,3500	-1,19%	2223,1400	2232,0100	2189,7800	372.133	,00
02/7/2018	2223,7300	-0,06%	2212,9100	2238,7500	2196,8500	423.751	,00
29/6/2018	2224,9600	0,97%	2203,0200	2227,4300	2202,6700	375.283	,00
28/6/2018	2203,6000	-2,24%	2250,5500	2254,0300	2202,8700	542.791	,00
27/6/2018	2254,0000	-0,20%	2260,3100	2271,9900	2236,5600	883.077	,00
26/6/2018	2258,5900	0,17%	2264,6500	2293,3100	2241,9900	512.792	,00
25/6/2018	2254,7900	1,11%	2236,9400	2258,2400	2226,6600	435.323	,00
22/6/2018	2230,0500	-1,55%	2300,1000	2314,6900	2228,4200	910.354	,00
21/6/2018	2265,2700	1,12%	2246,1200	2280,3300	2217,7800	885.374	,00
20/6/2018	2240,2400	0,94%	2218,9000	2259,5300	2218,9000	605.739	,00
19/6/2018	2219,2900	-1,48%	2245,3000	2251,9100	2217,9400	448.286	,00
18/6/2018	2252,5500	-0,14%	2271,2800	2271,2800	2221,7000	429.327	,00
15/6/2018	2255,7700	-0,17%	2258,4500	2272,7200	2248,9200	171.396	,00
14/6/2018	2259,6700	1,30%	2229,3900	2259,6700	2223,5500	162.321	,00
13/6/2018	2230,6100	0,96%	2208,2000	2238,4700	2204,3800	212.688	,00
12/6/2018	2209,3500	0,57%	2190,2000	2236,8100	2190,2000	255.377	,00
11/6/2018	2196,8500	-0,98%	2217,6700	2228,6900	2196,8500	130.390	,00
08/6/2018	2218,6900	-0,03%	2211,0800	2222,7900	2193,6000	208.019	,00
07/6/2018	2219,4000	-0,13%	2221,0300	2243,1300	2205,7600	246.775	,00
06/6/2018	2222,2500	-3,25%	2286,8300	2310,3600	2205,1100	625.358	,00
05/6/2018	2296,8100	0,57%	2280,1600	2308,7000	2264,1600	186.848	,00
04/6/2018	2283,8700	0,27%	2279,7800	2297,3300	2264,2300	159.028	,00
01/6/2018	2277,7800	0,58%	2239,4900	2308,5800	2237,9300	306.136	,00
31/5/2018	2264,6400	1,91%	2221,6400	2264,6400	2216,2000	318.809	,00
30/5/2018	2222,1700	0,46%	2210,8300	2250,3700	2210,4600	331.052	,00
29/5/2018	2212,0500	-3,69%	2272,4300	2272,4300	2200,7000	498.828	,00
25/5/2018	2296,7300	-2,27%	2346,7300	2365,4700	2284,6000	245.276	,00
24/5/2018	2350,0500	-2,61%	2409,6400	2425,3400	2346,9300	238.822	,00
23/5/2018	2412,9800	-1,31%	2443,7200	2444,9400	2401,9900	167.740	,00
22/5/2018	2444,9400	2,13%	2392,8300	2444,9400	2392,8300	165.573	,00
21/5/2018	2393,8500	-0,73%	2401,1700	2405,5000	2364,2000	151.834	,00
18/5/2018	2411,4600	1,40%	2374,9300	2430,9700	2374,7500	217.000	,00
17/5/2018	2378,2600	-0,05%	2395,5500	2410,4000	2367,3500	247.097	,00
16/5/2018	2379,4000	0,04%	2377,3500	2421,8800	2362,6300	267.923	,00
15/5/2018	2378,3700	-2,30%	2429,7500	2449,5500	2376,5100	263.533	,00
14/5/2018	2434,3800	-0,72%	2443,8400	2460,5900	2409,5500	233.307	,00
11/5/2018	2452,0800	0,92%	2429,1000	2460,2300	2429,1000	160.569	,00
10/5/2018	2429,7100	-0,77%	2444,9200	2457,3500	2426,4800	156.495	,00
09/5/2018	2448,6500	-0,18%	2458,6600	2469,6000	2443,9500	189.066	,00
08/5/2018	2453,0900	1,01%	2427,2300	2453,0900	2310,4200	508.137	,00
07/5/2018	2428,6100	0,57%	2414,9600	2435,6800	2377,8100	378.425	,00
04/5/2018	2414,7400	-2,19%	2472,0400	2481,3800	2407,1800	217.981	,00
03/5/2018	2468,7500	-2,38%	2528,0900	2528,9100	2468,7500	315.318	,00
02/5/2018	2528,9100	0,74%	2503,2100	2542,7100	2503,2100	360.498	,00
30/4/2018	2510,4500	0,18%	2506,2800	2518,2100	2490,5400	305.675	,00
27/4/2018	2505,8800	1,29%	2467,3200	2505,8800	2467,3200	333.087	,00
26/4/2018	2473,9800	1,46%	2451,0900	2473,9800	2448,5800	185.708	,00
25/4/2018	2438,4000	-2,32%	2495,4900	2495,4900	2438,4000	275.465	,00
24/4/2018	2496,3100	0,35%	2508,8900	2515,7600	2485,2700	307.340	,00
23/4/2018	2487,7200	-0,69%	2503,8100	2531,9000	2487,7200	462.985	,00
20/4/2018	2505,0300	-0,95%	2528,0100	2528,0100	2472,6200	321.600	,00
19/4/2018	2529,0300	2,41%	2476,9600	2529,0300	2461,3100	501.299	,00
18/4/2018	2469,4500	-0,51%	2479,8400	2486,8100	2460,6300	310.784	,00
17/4/2018	2482,1400	2,01%	2432,1500	2482,1400	2432,1500	410.806	,00
16/4/2018	2433,1700	1,68%	2392,0900	2452,4800	2391,0800	248.947	,00
13/4/2018	2392,9100	0,65%	2377,9700	2404,8700	2377,9700	307.021	,00
12/4/2018	2377,5300	0,76%	2358,2300	2395,4700	2352,4900	331.079	,00
11/4/2018	2359,5400	-1,63%	2402,6600	2403,4700	2342,8100	233.963	,00
10/4/2018	2398,5400	0,45%	2386,4700	2414,2600	2373,8400	315.195	,00
05/4/2018	2387,9000	3,42%	2327,3600	2389,8700	2327,3600	231.227	,00
04/4/2018	2308,8500	-1,76%	2350,8200	2365,0000	2308,8500	255.883	,00
03/4/2018	2350,2900	-1,33%	2381,6500	2381,6500	2326,9900	346.814	,00
29/3/2018	2382,0200	-0,26%	2387,3200	2419,6600	2374,9100	179.435	,00
28/3/2018	2388,3400	-0,98%	2414,5300	2414,7300	2369,2600	469.517	,00
27/3/2018	2411,8600	0,22%	2407,7000	2439,0000	2407,6600	385.733	,00
26/3/2018	2406,5100	0,44%	2392,6900	2425,9300	2392,6900	209.539	,00
23/3/2018	2396,0200	0,35%	2385,4100	2425,4700	2374,2900	7.230.108	,00
22/3/2018	2387,5700	-1,74%	2437,8400	2441,0900	2382,7500	339.642	,00
21/3/2018	2429,8200	0,26%	2431,6200	2449,7400	2423,0900	314.427	,00
20/3/2018	2423,6000	-0,08%	2424,1600	2441,1600	2400,1400	367.115	,00
19/3/2018	2425,5100	-2,24%	2457,7600	2461,0800	2416,3500	252.153	,00
16/3/2018	2481,0600	0,12%	2471,3300	2501,6600	2462,0200	844.883	,00
15/3/2018	2478,1600	0,03%	2476,0800	2492,8000	2448,4500	280.639	,00
14/3/2018	2477,5100	-0,44%	2491,7400	2493,6700	2451,5500	224.664	,00
13/3/2018	2488,4100	1,47%	2451,0500	2491,2200	2451,0500	397.958	,00
12/3/2018	2452,4700	2,14%	2410,2800	2476,7300	2398,9700	539.908	,00
09/3/2018	2401,0300	-0,85%	2429,0600	2441,9500	2389,7600	615.813	,00
08/3/2018	2421,6400	2,94%	2365,7700	2421,6400	2357,7200	599.253	,00
07/3/2018	2352,3800	-3,45%	2430,8500	2430,8500	2339,3200	716.463	,00
06/3/2018	2436,4900	1,26%	2425,8400	2444,6400	2411,2200	497.604	,00
05/3/2018	2406,2500	-2,27%	2460,6700	2483,9400	2384,5000	1.074.430	,00
02/3/2018	2462,0500	-3,04%	2528,2200	2564,5500	2462,0500	670.294	,00
01/3/2018	2539,2200	2,04%	2467,4300	2566,5900	2463,6500	600.778	,00
28/2/2018	2488,4400	0,60%	2472,6800	2489,2400	2459,7100	230.760	,00
27/2/2018	2473,4900	-0,16%	2494,1900	2526,5100	2439,4200	182.068	,00
26/2/2018	2477,3800	-1,84%	2507,1100	2523,5500	2477,3800	155.059	,00
23/2/2018	2523,7500	0,26%	2521,2500	2532,9100	2485,8300	256.145	,00
22/2/2018	2517,2400	1,05%	2493,2700	2525,1100	2491,2300	255.296	,00
21/2/2018	2491,1500	1,41%	2460,5100	2497,5300	2441,0700	183.458	,00
20/2/2018	2456,4000	0,51%	2442,3600	2483,2500	2440,7100	309.159	,00
16/2/2018	2444,0200	-0,99%	2485,9600	2486,7700	2438,3400	294.626	,00
15/2/2018	2468,5600	2,89%	2409,2300	2473,2000	2408,1200	340.539	,00
14/2/2018	2399,2200	0,22%	2395,8600	2420,0500	2354,9400	440.686	,00
13/2/2018	2393,9600	-2,18%	2461,3000	2475,3000	2376,3400	533.461	,00
12/2/2018	2447,3400	-1,62%	2486,1200	2514,2700	2447,3400	251.756	,00
09/2/2018	2487,7400	-0,85%	2496,9000	2496,9000	2437,9300	236.463	,00
08/2/2018	2509,0100	-0,40%	2517,4100	2546,2000	2482,9900	391.463	,00
07/2/2018	2519,0700	1,59%	2496,7100	2524,3000	2482,7100	507.809	,00
06/2/2018	2479,6200	-1,70%	2497,6700	2497,6700	2392,8500	860.143	,00
05/2/2018	2522,5600	-2,53%	2565,2600	2565,2600	2492,5300	698.048	,00
02/2/2018	2588,0400	-1,01%	2621,0700	2651,9300	2560,4400	365.412	,00
01/2/2018	2614,4100	-0,07%	2614,7400	2686,3600	2602,6400	548.044	,00
31/1/2018	2616,3700	-0,35%	2620,8500	2644,1800	2594,3100	367.330	,00
30/1/2018	2625,6600	-2,84%	2690,0700	2700,0900	2610,1600	507.722	,00
29/1/2018	2702,3700	1,93%	2657,0500	2711,9400	2640,6500	430.170	,00
26/1/2018	2651,1100	-0,79%	2670,9800	2692,2600	2651,1100	254.475	,00
25/1/2018	2672,2000	-1,44%	2707,2200	2717,6200	2672,2000	413.222	,00
24/1/2018	2711,2300	1,20%	2681,0800	2716,8000	2668,0400	805.625	,00
23/1/2018	2679,0700	1,24%	2645,3800	2689,3900	2632,0700	495.503	,00
22/1/2018	2646,2200	3,03%	2569,8100	2651,2600	2567,2500	412.770	,00
19/1/2018	2568,4400	1,21%	2549,4300	2580,5900	2544,8500	353.678	,00
18/1/2018	2537,7800	1,00%	2510,4100	2541,0200	2494,9100	333.531	,00
17/1/2018	2512,5400	-1,71%	2556,5300	2556,7300	2502,2600	595.625	,00
16/1/2018	2556,1600	-0,01%	2553,1500	2565,3600	2529,8300	428.989	,00
15/1/2018	2556,4800	-0,02%	2563,6100	2566,7600	2531,1200	386.988	,00
12/1/2018	2556,9300	-0,03%	2558,8300	2577,2700	2540,8000	636.366	,00
11/1/2018	2557,7100	1,34%	2526,3100	2579,4600	2519,3600	1.065.423	,00
10/1/2018	2523,9900	0,27%	2513,8000	2554,4000	2486,7500	737.379	,00
09/1/2018	2517,1300	1,01%	2491,0900	2521,8500	2479,5400	430.906	,00
08/1/2018	2491,9000	3,80%	2407,3900	2491,9000	2389,2200	530.802	,00
05/1/2018	2400,7300	1,06%	2381,0800	2412,3300	2381,0800	637.134	,00
04/1/2018	2375,5100	2,87%	2315,9800	2376,4900	2315,9800	498.029	,00
03/1/2018	2309,3100	0,42%	2298,6300	2321,7200	2293,6300	396.555	,00
02/1/2018	2299,6400	2,38%	2237,8300	2299,6500	2237,3000	136.673	,00
29/12/2017	2246,1500	-0,14%	2248,0900	2252,3400	2235,8000	242.456	,00
28/12/2017	2249,2300	-0,63%	2263,0900	2263,3000	2221,4800	299.943	,00
27/12/2017	2263,4700	-0,56%	2271,1700	2279,2200	2251,9800	157.378	,00
22/12/2017	2276,1600	0,76%	2252,4200	2277,5000	2246,4800	205.678	,00
21/12/2017	2259,0800	-0,54%	2268,8400	2274,8700	2239,7500	143.494	,00
20/12/2017	2271,3400	2,07%	2227,0000	2276,4600	2216,9800	349.258	,00
19/12/2017	2225,3300	-0,50%	2235,8800	2243,7000	2210,3300	738.144	,00
18/12/2017	2236,6200	1,06%	2226,3700	2236,6200	2207,5200	463.519	,00
15/12/2017	2213,0600	0,91%	2193,0400	2220,0800	2168,6800	864.327	,00
14/12/2017	2193,0400	1,82%	2151,5400	2193,0400	2143,4400	678.358	,00
13/12/2017	2153,8000	1,09%	2129,7500	2157,1000	2105,4100	574.818	,00
12/12/2017	2130,5600	3,48%	2106,6700	2130,5600	2089,8700	361.877	,00
08/12/2017	2058,8700	1,21%	2040,2600	2061,1300	2032,5300	165.402	,00
07/12/2017	2034,1700	-1,41%	2053,0100	2059,3100	2012,0300	205.737	,00
06/12/2017	2063,1600	-1,67%	2103,5600	2111,2800	2044,0100	271.864	,00
05/12/2017	2098,2800	-0,57%	2112,5100	2128,7100	2086,7600	232.537	,00
04/12/2017	2110,2500	0,50%	2115,9700	2132,9700	2102,3500	225.364	,00
01/12/2017	2099,7700	-1,30%	2127,4600	2129,7200	2079,8400	249.343	,00
30/11/2017	2127,3800	0,00%	2135,5100	2141,5900	2078,8800	200.640	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%