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
22/9/2016	1549,7300	2,23%	1523,2200	1555,1400	1523,2200	828.088	1.694.752,90
21/9/2016	1515,8900	1,11%	1502,8500	1519,1500	1486,5600	122.102	276.959,75
20/9/2016	1499,1800	0,92%	1484,7600	1504,6700	1479,1000	118.105	265.784,73
19/9/2016	1485,4600	-0,89%	1485,9000	1513,4300	1485,4600	115.295	243.371,35
16/9/2016	1498,7400	1,29%	1479,8700	1499,5100	1474,4500	158.255	494.049,54
15/9/2016	1479,5800	-1,04%	1494,4500	1505,7000	1478,3900	109.498	238.166,43
14/9/2016	1495,1500	-0,81%	1497,7500	1511,6000	1490,2500	79.302	217.469,18
13/9/2016	1507,3300	-0,67%	1508,0800	1531,2700	1494,4900	145.523	513.704,57
12/9/2016	1517,4800	-0,79%	1525,8900	1525,8900	1497,7000	119.673	302.096,84
09/9/2016	1529,5500	1,72%	1499,5900	1529,5500	1497,7600	92.048	238.826,52
08/9/2016	1503,6500	-1,26%	1519,1600	1524,8000	1503,6500	149.692	505.174,34
07/9/2016	1522,8200	-1,37%	1543,6000	1549,8100	1516,3500	114.213	432.880,02
06/9/2016	1543,9100	-1,55%	1553,0200	1567,9700	1539,1200	161.451	661.454,79
05/9/2016	1568,1600	-0,08%	1565,7500	1582,5900	1561,8900	80.498	163.279,89
02/9/2016	1569,4100	-0,30%	1563,7000	1570,4800	1559,1000	301.571	1.710.243,76
01/9/2016	1574,0600	0,16%	1568,9200	1578,9800	1561,2500	108.674	364.510,38
31/8/2016	1571,5300	0,19%	1553,5300	1585,5500	1553,5300	114.532	476.043,25
30/8/2016	1568,5300	-0,07%	1569,0000	1573,5900	1559,8800	101.625	272.001,23
29/8/2016	1569,6900	-0,17%	1558,2400	1578,6000	1558,2400	39.354	129.204,72
26/8/2016	1572,4300	0,13%	1563,5200	1587,4100	1563,5200	41.429	210.195,05
25/8/2016	1570,3600	-0,87%	1567,9900	1589,0700	1564,5800	135.205	487.508,24
24/8/2016	1584,1000	-1,57%	1608,7400	1609,4400	1567,8900	27.942	151.721,02
23/8/2016	1609,4400	0,80%	1594,8900	1612,9300	1594,8900	66.277	142.696,79
22/8/2016	1596,7200	0,47%	1588,6300	1602,3400	1579,4500	82.594	269.683,27
19/8/2016	1589,2500	-0,49%	1596,5200	1611,1100	1577,7800	108.749	305.175,91
18/8/2016	1597,1400	0,67%	1585,9100	1601,5300	1576,2600	100.199	168.533,88
17/8/2016	1586,4500	-0,20%	1585,2900	1605,0500	1570,5600	120.452	261.373,69
16/8/2016	1589,5800	-0,25%	1593,0200	1598,0800	1572,7600	54.304	289.365,15
12/8/2016	1593,5700	-0,64%	1601,6100	1605,6500	1583,4900	51.408	194.449,45
11/8/2016	1603,9100	-0,26%	1607,5300	1615,4200	1595,7300	77.110	280.665,41
10/8/2016	1608,0700	0,73%	1595,9400	1622,0000	1570,4700	12.867.972	281.095.215,50
09/8/2016	1596,3800	-0,01%	1591,2000	1604,2700	1582,5100	66.432	205.085,53
08/8/2016	1596,6100	0,91%	1581,9600	1614,0900	1581,9600	102.650	433.949,82
05/8/2016	1582,1900	1,93%	1551,5100	1586,5600	1551,1400	116.780	411.790,10
04/8/2016	1552,2800	0,10%	1548,8900	1564,7800	1546,8700	101.388	233.496,14
03/8/2016	1550,8000	-0,09%	1546,9100	1565,6000	1542,2500	127.858	300.759,00
02/8/2016	1552,2500	-2,09%	1585,0700	1591,1400	1548,9700	106.081	265.525,66
01/8/2016	1585,4400	0,64%	1577,1800	1590,5000	1563,1000	102.893	221.227,79
29/7/2016	1575,3500	0,32%	1570,1700	1582,2300	1556,1900	103.018	191.263,08
28/7/2016	1570,4000	0,38%	1568,3300	1583,6900	1564,6600	131.124	336.808,34
27/7/2016	1564,5000	-0,28%	1567,8800	1581,8400	1558,3000	187.631	414.089,42
26/7/2016	1568,8400	0,18%	1565,6100	1572,9300	1545,0300	170.738	329.444,18
25/7/2016	1566,0000	1,39%	1544,2000	1567,9399	1535,0100	120.195	242.728,20
22/7/2016	1544,5900	0,32%	1539,2700	1550,3800	1532,7500	77.196	197.462,59
21/7/2016	1539,6600	0,44%	1535,3400	1546,2900	1523,5300	97.187	319.523,27
20/7/2016	1532,8600	1,88%	1517,0500	1535,1500	1508,5100	71.882	236.235,12
19/7/2016	1504,6000	1,07%	1488,3100	1507,7900	1477,8400	48.314	214.642,80
18/7/2016	1488,7000	-1,19%	1506,2900	1521,1700	1476,9600	38.624	129.550,47
15/7/2016	1506,6800	-1,57%	1530,0200	1530,3300	1490,2500	115.420	372.764,82
14/7/2016	1530,7200	0,43%	1522,8600	1535,1000	1516,1000	136.272	289.035,77
13/7/2016	1524,2100	0,79%	1510,0700	1529,5600	1503,3700	110.977	257.118,87
12/7/2016	1512,2900	-0,51%	1521,4800	1523,9600	1498,4100	137.325	272.509,57
11/7/2016	1520,0400	2,19%	1487,0400	1520,0400	1487,0400	120.345	277.548,85
08/7/2016	1487,5100	-0,13%	1489,0200	1497,9100	1471,8800	101.698	163.103,89
07/7/2016	1489,4100	-0,30%	1493,4700	1504,0000	1472,5000	120.905	339.025,19
06/7/2016	1493,8600	-0,52%	1500,9400	1504,7000	1474,1500	129.805	273.311,45
05/7/2016	1501,6400	-0,84%	1513,9100	1514,3000	1486,1300	101.327	271.923,06
04/7/2016	1514,3000	0,25%	1510,1900	1519,9300	1476,1900	131.707	310.903,66
01/7/2016	1510,5800	1,47%	1496,3300	1516,3200	1488,2700	125.528	244.103,97
30/6/2016	1488,6600	1,50%	1466,2500	1496,7900	1438,2100	131.640	478.724,57
29/6/2016	1466,6300	0,03%	1465,6900	1486,2000	1441,3000	214.572	424.817,35
28/6/2016	1466,1500	3,22%	1419,6000	1466,1500	1410,6400	143.698	252.233,21
27/6/2016	1420,3800	1,07%	1408,2200	1452,2000	1405,4200	181.217	417.192,69
24/6/2016	1405,3400	-9,42%	1550,9100	1550,9100	1370,4300	394.389	910.747,62
23/6/2016	1551,4500	0,74%	1539,7600	1565,4200	1528,7600	124.342	289.989,79
22/6/2016	1540,0700	-0,47%	1546,8900	1556,9400	1526,0300	142.828	494.626,88
21/6/2016	1547,3600	1,22%	1536,1200	1566,8900	1528,8300	242.786	686.907,26
17/6/2016	1528,6800	3,65%	1474,3100	1537,7700	1474,3100	238.533	742.926,37
16/6/2016	1474,8600	-4,10%	1520,2900	1534,3200	1472,0900	220.821	392.007,39
15/6/2016	1537,9100	-1,96%	1574,1100	1585,4600	1514,6900	142.851	396.479,99
14/6/2016	1568,7000	1,63%	1543,2100	1571,3100	1540,7800	217.681	554.665,38
13/6/2016	1543,6000	-4,29%	1610,4900	1610,4900	1542,2500	366.219	1.254.802,01
10/6/2016	1612,7800	-3,41%	1663,7200	1668,1100	1604,2300	417.219	1.395.572,14
09/6/2016	1669,6400	0,44%	1645,2900	1681,2200	1645,2900	283.164	571.410,02
08/6/2016	1662,2800	0,58%	1647,9600	1674,7200	1646,8600	215.675	584.463,63
07/6/2016	1652,7500	-0,28%	1662,7400	1666,0900	1647,6400	106.836	257.113,90
06/6/2016	1657,4100	-1,17%	1676,2600	1680,5100	1655,6400	143.432	447.293,84
03/6/2016	1676,9600	1,03%	1664,9400	1679,0000	1660,8700	135.460	361.769,16
02/6/2016	1659,9200	-1,46%	1684,5800	1686,2200	1647,5500	129.237	384.787,77
01/6/2016	1684,5300	-0,90%	1698,7100	1704,6000	1668,0700	336.634	1.112.980,63
31/5/2016	1699,8400	2,90%	1649,3400	1699,8400	1638,0400	230.568	1.140.963,65
30/5/2016	1651,8800	-0,70%	1653,3200	1667,5700	1629,8400	86.617	271.486,49
27/5/2016	1663,4500	-1,22%	1683,7700	1687,4000	1650,9800	286.288	1.111.705,87
26/5/2016	1684,0700	2,80%	1637,7600	1696,8900	1626,0000	262.712	1.362.312,66
25/5/2016	1638,1300	0,54%	1636,5000	1653,3300	1618,6200	392.752	1.208.271,20
24/5/2016	1629,3000	-0,04%	1626,4700	1629,4500	1600,4900	198.939	650.486,85
23/5/2016	1630,0300	0,73%	1634,8300	1638,1600	1615,0700	361.182	596.118,38
20/5/2016	1618,2600	1,96%	1594,9900	1623,7100	1594,1300	176.828	404.437,98
19/5/2016	1587,1700	-1,46%	1607,1400	1619,5600	1583,8200	104.889	231.663,11
18/5/2016	1610,6900	-0,36%	1609,5800	1616,0500	1596,5300	216.768	437.766,79
17/5/2016	1616,4700	1,02%	1597,9400	1617,2500	1597,9400	232.498	666.137,69
16/5/2016	1600,1800	0,15%	1600,1500	1612,9700	1597,0200	157.309	342.479,05
13/5/2016	1597,8000	-1,51%	1624,6900	1626,8300	1597,8000	197.533	590.610,35
12/5/2016	1622,2500	1,23%	1603,7700	1630,1000	1595,1100	441.748	1.292.825,03
11/5/2016	1602,4900	-0,19%	1605,6500	1629,9301	1595,5400	294.026	1.515.945,69
10/5/2016	1605,5300	2,37%	1575,2800	1617,3800	1568,9600	427.023	1.429.635,98
09/5/2016	1568,4200	1,11%	1562,2700	1576,9100	1550,3199	243.162	676.538,94
06/5/2016	1551,2700	1,50%	1527,4300	1551,2700	1515,7900	239.662	529.083,54
05/5/2016	1528,3600	3,35%	1478,2100	1538,1200	1478,2100	478.776	900.359,46
04/5/2016	1478,8100	2,47%	1441,1200	1501,2900	1441,1200	291.186	754.096,13
28/4/2016	1443,2000	-0,64%	1457,1400	1474,5300	1439,6900	134.691	259.174,64
27/4/2016	1452,4900	-3,92%	1504,6400	1505,0900	1427,7800	242.505	459.822,01
26/4/2016	1511,7800	-0,41%	1499,8800	1529,4900	1489,4200	167.206	303.071,44
25/4/2016	1518,0000	-1,30%	1539,2600	1546,2800	1511,0300	234.986	462.530,57
22/4/2016	1538,0100	2,53%	1499,5600	1540,3200	1498,3900	317.121	625.968,36
21/4/2016	1500,0900	1,01%	1490,6900	1502,1800	1467,4500	301.674	637.441,51
20/4/2016	1485,1100	0,18%	1481,6400	1498,0700	1481,6400	310.669	576.229,04
19/4/2016	1482,3700	1,92%	1452,6900	1494,5900	1450,0600	858.273	3.539.202,98
18/4/2016	1454,4700	0,81%	1442,3300	1473,5700	1442,2400	313.030	746.458,75
15/4/2016	1442,7800	2,04%	1413,6400	1452,8400	1413,6400	240.452	626.839,84
14/4/2016	1413,8700	-1,10%	1429,2000	1440,2800	1396,5800	885.354	834.465,04
13/4/2016	1429,6400	-0,71%	1443,7400	1447,0300	1424,4800	302.742	354.476,74
12/4/2016	1439,8400	0,19%	1431,7200	1451,3800	1415,0300	534.083	528.312,63
11/4/2016	1437,1300	1,90%	1409,7000	1451,1300	1406,8800	231.768	465.619,17
08/4/2016	1410,3600	-0,59%	1425,5600	1442,3200	1410,3600	272.057	453.020,98
07/4/2016	1418,6600	0,49%	1412,3900	1421,9300	1404,3400	294.637	268.567,83
06/4/2016	1411,7500	-1,04%	1425,3800	1436,7800	1411,7500	666.107	529.110,61
05/4/2016	1426,5900	-0,97%	1441,6600	1453,4400	1426,5900	900.100	556.171,34
04/4/2016	1440,6100	-0,62%	1450,7300	1450,7300	1415,0000	217.171	456.746,70
01/4/2016	1449,5700	1,13%	1430,6400	1459,6000	1424,6600	656.496	499.264,73
31/3/2016	1433,3700	-3,18%	1474,0800	1485,6200	1432,2800	2.594.324	1.606.814,25
30/3/2016	1480,4100	3,67%	1427,8500	1483,3900	1427,8500	1.172.198	1.241.563,45
29/3/2016	1428,0100	0,42%	1423,7100	1446,5500	1419,6400	487.377	554.251,54
24/3/2016	1421,9700	-0,27%	1420,4600	1434,0400	1402,8300	294.739	433.204,00
23/3/2016	1425,8300	0,94%	1410,8000	1440,0500	1410,8000	333.025	484.947,22
22/3/2016	1412,6200	0,40%	1414,0000	1420,3300	1401,7600	222.119	257.491,19
21/3/2016	1406,9700	-0,09%	1412,7100	1431,4500	1396,8800	412.877	553.324,01
18/3/2016	1408,2800	-4,21%	1481,7400	1483,5100	1408,2800	508.689	1.589.996,74
17/3/2016	1470,2100	-0,16%	1470,8600	1489,2200	1460,7100	311.841	575.785,67
16/3/2016	1472,6000	-2,01%	1509,1000	1513,9301	1465,5300	324.793	508.361,42
15/3/2016	1502,7300	0,65%	1495,2800	1518,2400	1491,6000	390.161	521.102,87
11/3/2016	1493,0500	-0,21%	1501,6600	1511,3000	1486,9000	264.007	407.588,24
10/3/2016	1496,2000	0,24%	1494,3200	1510,7500	1483,8800	295.039	485.626,45
09/3/2016	1492,6200	-1,11%	1500,6900	1519,6800	1478,5000	221.165	410.162,33
08/3/2016	1509,3200	1,40%	1494,1500	1539,3800	1494,1500	567.713	752.579,77
07/3/2016	1488,4600	-2,07%	1519,0000	1526,1600	1477,1900	312.756	445.889,71
04/3/2016	1519,9500	1,91%	1490,6600	1526,8700	1484,7200	483.570	841.716,99
03/3/2016	1491,4300	2,48%	1457,0000	1493,0100	1441,5600	502.007	997.437,08
02/3/2016	1455,2700	1,67%	1442,2200	1476,0000	1442,2200	272.978	441.792,74
01/3/2016	1431,3000	-0,24%	1428,4200	1445,8200	1409,2400	176.412	298.668,30
29/2/2016	1434,7200	0,58%	1417,7100	1435,5800	1400,8300	291.131	540.488,26
26/2/2016	1426,4700	2,43%	1395,1500	1429,2000	1395,1500	368.391	535.417,83
25/2/2016	1392,6200	-0,33%	1404,6000	1408,1300	1369,5600	585.822	792.653,60
24/2/2016	1397,3000	-2,40%	1430,2200	1431,6300	1376,5000	233.490	431.847,20
23/2/2016	1431,6100	-0,03%	1428,3800	1446,6400	1419,3800	271.780	579.280,23
22/2/2016	1432,1000	-2,46%	1468,4900	1482,6300	1431,3200	423.157	530.621,75
19/2/2016	1468,2600	-1,22%	1486,0400	1486,0400	1457,9301	275.252	655.781,01
18/2/2016	1486,4200	0,70%	1479,3400	1495,5400	1474,0100	185.406	576.769,62
17/2/2016	1476,0300	0,92%	1462,1900	1503,1100	1462,1900	389.366	898.816,28
16/2/2016	1462,6400	-1,83%	1494,8000	1514,9700	1453,3600	279.922	1.006.524,39
15/2/2016	1489,8900	1,64%	1467,9400	1515,0700	1467,9400	359.211	882.108,52
12/2/2016	1465,7800	-0,43%	1471,7900	1510,4800	1463,8800	185.652	532.169,01
11/2/2016	1472,1600	-0,13%	1461,2900	1474,6200	1385,3700	365.282	867.139,69
10/2/2016	1474,0100	-1,08%	1502,8600	1514,0200	1456,7800	256.327	570.961,95
09/2/2016	1490,1500	-0,36%	1496,6800	1525,1100	1450,3200	314.854	789.514,70
08/2/2016	1495,5400	-6,81%	1616,6600	1618,7400	1493,3000	382.884	1.036.064,28
05/2/2016	1604,8800	-1,08%	1620,8900	1659,1500	1602,3900	204.437	462.227,28
04/2/2016	1622,4800	-3,35%	1684,2200	1693,2600	1606,8600	163.654	685.083,09
03/2/2016	1678,6400	-2,87%	1717,2900	1722,0400	1676,5000	163.150	412.220,62
02/2/2016	1728,1600	0,13%	1724,8800	1728,1600	1702,8300	189.829	527.686,63
01/2/2016	1725,9500	0,17%	1719,8100	1746,9000	1709,7700	204.162	509.490,27
29/1/2016	1722,9800	2,56%	1682,0900	1729,5100	1677,2600	158.973	385.153,99
28/1/2016	1679,9500	-0,09%	1677,7500	1696,8800	1666,9500	126.694	299.587,38
27/1/2016	1681,4300	0,33%	1683,6700	1699,9100	1663,4400	161.885	637.541,82
26/1/2016	1675,8300	1,24%	1652,1600	1679,4700	1630,0400	192.517	667.341,71
25/1/2016	1655,3000	-0,87%	1675,3800	1684,9300	1646,7800	113.786	334.690,18
22/1/2016	1669,8600	0,30%	1670,5500	1694,7100	1665,5500	196.769	916.668,43
21/1/2016	1664,9300	1,06%	1642,0200	1707,2000	1642,0200	206.280	1.384.876,50
20/1/2016	1647,4400	-4,45%	1720,9800	1720,9800	1637,2900	367.994	882.325,60
19/1/2016	1724,1500	1,74%	1694,3500	1727,9100	1694,3500	174.610	377.432,57
18/1/2016	1694,7200	-0,92%	1705,6400	1723,6400	1665,3800	234.287	556.031,89
15/1/2016	1710,3900	-0,69%	1721,8800	1727,2800	1703,6300	360.667	860.851,47
14/1/2016	1722,3200	-1,75%	1749,9300	1751,8100	1705,6900	195.158	400.684,35
13/1/2016	1753,0300	-1,87%	1781,1900	1789,8600	1753,0300	145.995	516.205,60
12/1/2016	1786,5100	1,00%	1766,6700	1792,7800	1762,6000	175.844	389.056,80
11/1/2016	1768,8100	-0,14%	1779,1900	1790,6400	1761,9700	154.552	658.650,41
08/1/2016	1771,2200	-0,33%	1776,6900	1801,8200	1766,1000	156.052	551.459,35
07/1/2016	1777,0600	-3,63%	1828,3400	1828,3400	1765,7500	226.238	773.799,30
05/1/2016	1844,0000	1,05%	1823,2400	1844,0000	1812,2900	142.293	360.145,16
04/1/2016	1824,7700	0,00%	1811,3700	1838,9200	1802,1600	183.142	409.270,77
31/12/2015	1824,7100	2,31%	1792,0900	1833,6300	1792,0900	151.095	344.312,76
30/12/2015	1783,5200	0,26%	1776,7500	1801,3100	1773,6400	175.755	524.581,89
29/12/2015	1778,8900	-0,20%	1775,8600	1791,2400	1765,7500	225.518	820.002,19
28/12/2015	1782,4500	-2,29%	1824,1700	1828,3200	1761,2800	166.779	621.033,25
23/12/2015	1824,2000	-0,99%	1841,8000	1851,8400	1815,4600	146.923	737.590,02
22/12/2015	1842,4800	-0,28%	1851,8300	1863,9600	1826,9800	154.653	474.979,92
21/12/2015	1847,6500	1,03%	1826,8400	1865,6500	1826,8400	223.924	1.025.154,49
18/12/2015	1828,8000	1,16%	1800,1600	1829,7900	1792,0500	276.302	1.021.501,74
17/12/2015	1807,7900	-0,01%	1806,3200	1855,2800	1794,0100	485.808	1.719.723,46
16/12/2015	1807,9000	2,72%	1759,7400	1843,2400	1758,1500	317.029	857.300,85
15/12/2015	1760,0400	-1,21%	1783,4399	1783,4399	1741,0100	224.919	800.199,67
14/12/2015	1781,6000	-1,31%	1806,8500	1806,8500	1763,5300	228.468	763.261,31
11/12/2015	1805,2600	-0,64%	1789,3200	1843,9800	1762,8200	444.291	1.184.794,66
10/12/2015	1816,9600	2,56%	1778,0100	1849,7300	1776,4300	199.220	773.009,70
09/12/2015	1771,6800	-4,55%	1846,2900	1850,7700	1761,6200	391.859	1.755.116,10
08/12/2015	1856,0700	-5,56%	1965,5500	1965,5500	1854,9400	304.052	1.275.383,56
07/12/2015	1965,2500	0,42%	1963,2600	1965,8300	1945,1300	221.602	1.313.639,93
04/12/2015	1956,9700	-1,50%	1985,9800	1986,6600	1956,9700	250.468	1.024.425,49
03/12/2015	1986,7300	-1,36%	2013,6000	2013,6000	1984,3700	157.834	615.940,58
02/12/2015	2014,1200	-0,89%	2018,6400	2037,8900	2010,0800	334.312	1.219.944,97
01/12/2015	2032,1300	0,19%	2027,7600	2048,1000	2024,1800	270.311	1.178.407,25
30/11/2015	2028,2800	-2,16%	2059,8400	2071,9500	2027,1100	212.996	652.314,92
27/11/2015	2073,0400	2,52%	2031,2600	2078,8500	2024,6300	167.982	395.861,36
26/11/2015	2022,0000	-0,37%	2027,8100	2040,9700	2016,4600	225.726	670.567,90
25/11/2015	2029,4100	-2,05%	2093,4800	2093,9200	2022,7200	126.339	543.345,89
24/11/2015	2071,9200	1,18%	2044,5200	2096,0000	2025,4600	134.619	499.304,85
23/11/2015	2047,7500	-1,53%	2079,6400	2080,8000	2028,2800	155.605	605.495,56
20/11/2015	2079,4900	-1,52%	2108,7200	2126,0900	2067,1600	111.876	464.460,99
19/11/2015	2111,4900	-0,86%	2129,3800	2130,0800	2091,1600	150.157	604.209,36
18/11/2015	2129,9000	2,32%	2081,2400	2133,0400	2080,8200	183.517	821.415,51
17/11/2015	2081,6500	1,01%	2068,1800	2137,2800	2068,1800	219.991	923.715,81
16/11/2015	2060,9000	-1,60%	2081,8600	2081,8600	2034,8400	210.435	616.274,13
13/11/2015	2094,4900	-1,31%	2127,6800	2136,6300	2088,9100	182.730	757.097,37
12/11/2015	2122,2900	-0,97%	2146,8100	2146,8100	2092,0100	234.162	1.175.697,62
11/11/2015	2143,1000	-0,25%	2156,5200	2168,4200	2120,2800	163.199	777.460,13
10/11/2015	2148,5100	-1,49%	2180,4900	2191,8800	2145,4300	178.240	460.322,83
09/11/2015	2181,1000	0,46%	2188,0700	2188,0700	2153,0500	111.502	429.815,66
06/11/2015	2171,0900	-0,50%	2176,5400	2201,0600	2161,1500	158.930	778.551,31
05/11/2015	2181,9300	-1,92%	2210,2000	2216,3700	2178,1200	212.687	800.281,67
04/11/2015	2224,6500	-0,34%	2219,3700	2225,6000	2204,2900	227.381	1.409.302,05
03/11/2015	2232,3400	-0,10%	2221,8900	2258,8900	2207,2600	309.483	1.903.983,02
02/11/2015	2234,5100	0,50%	2227,0400	2251,7300	2218,6800	107.986	360.555,70
30/10/2015	2223,2900	-0,33%	2238,1200	2241,2300	2188,3600	195.174	1.120.276,36
29/10/2015	2230,6600	-0,81%	2235,9600	2263,9300	2227,2400	184.735	960.876,96
27/10/2015	2248,8900	0,68%	2220,7600	2258,7400	2216,5300	239.699	987.219,62
26/10/2015	2233,7000	-0,06%	2239,8600	2241,3800	2202,7400	174.427	746.606,63
23/10/2015	2234,9700	0,01%	2228,3600	2246,8800	2211,1800	161.790	694.501,99
22/10/2015	2234,8200	0,53%	2216,9600	2248,6300	2212,2000	347.111	1.296.474,61
21/10/2015	2223,1300	1,44%	2188,9700	2227,9600	2164,0200	440.866	1.281.433,64
20/10/2015	2191,4700	1,40%	2150,9900	2191,4700	2150,2000	154.926	484.630,44
19/10/2015	2161,2100	0,20%	2150,8600	2162,0700	2137,8800	127.567	448.221,81
16/10/2015	2156,8800	-1,24%	2185,3500	2185,3500	2143,0800	195.747	1.101.361,68
15/10/2015	2183,9800	1,18%	2149,7900	2185,0100	2137,5300	161.319	463.794,05
14/10/2015	2158,4100	-0,62%	2165,5000	2182,1500	2147,1800	211.957	571.881,90
13/10/2015	2171,9700	0,32%	2164,3300	2183,5200	2153,3900	246.202	1.092.645,71
12/10/2015	2165,0300	-0,01%	2158,9200	2170,6000	2152,2000	158.767	718.969,44
09/10/2015	2165,1700	1,38%	2135,0800	2166,3600	2128,9000	139.404	502.513,72
08/10/2015	2135,7800	1,32%	2090,7700	2135,7800	2090,7700	204.249	809.124,74
07/10/2015	2108,0100	2,62%	2043,0500	2110,9300	2029,4000	128.016	384.510,35
06/10/2015	2054,1600	-0,30%	2059,8200	2075,0400	2038,2600	255.814	628.332,11
05/10/2015	2060,4300	3,52%	1984,8100	2060,4300	1982,8100	107.767	337.154,79
02/10/2015	1990,3700	-0,77%	1990,7400	2021,9300	1982,4700	113.034	446.538,82
01/10/2015	2005,8200	-0,28%	2002,7500	2029,0300	1982,7200	152.283	391.502,60
30/9/2015	2011,3700	0,64%	2004,9600	2016,1100	1974,5900	204.021	486.382,80
29/9/2015	1998,4900	0,12%	1992,7700	2014,2800	1981,8200	129.858	436.005,66
28/9/2015	1996,1000	-2,21%	2039,3600	2040,4100	1990,7300	144.197	440.205,79
25/9/2015	2041,2100	1,34%	2008,7400	2050,6800	2008,7400	150.021	730.535,93
24/9/2015	2014,1300	-1,79%	2045,2000	2047,3500	2007,3300	209.769	889.747,96
23/9/2015	2050,9400	-0,01%	2046,1000	2054,9300	2026,3600	133.720	454.411,12
22/9/2015	2051,1000	-1,71%	2074,0700	2083,4100	2029,1700	158.542	564.743,44
21/9/2015	2086,8700	-0,47%	2081,8100	2101,9600	2061,1000	125.380	562.144,61
18/9/2015	2096,7300	-1,06%	2118,6700	2118,6700	2075,4500	214.810	1.103.661,97
17/9/2015	2119,2900	1,37%	2087,5200	2132,7200	2071,2000	231.825	1.312.431,43
16/9/2015	2090,7500	1,58%	2067,1100	2106,5900	2059,5700	354.632	1.761.800,62
15/9/2015	2058,2200	1,71%	2016,9300	2060,8700	2009,9100	146.679	548.229,77
14/9/2015	2023,5200	-0,08%	2021,1600	2024,3200	1991,9200	89.674	292.726,52
11/9/2015	2025,0900	-1,02%	2032,9800	2041,7700	2012,3400	145.221	502.684,63
10/9/2015	2045,9100	0,60%	2017,4800	2070,3100	2003,8200	223.778	881.861,08
09/9/2015	2033,6500	-0,43%	2042,0200	2063,7300	2008,7600	136.213	545.860,75
08/9/2015	2042,4500	1,69%	2003,0700	2069,2200	2001,8400	274.317	1.006.291,37
07/9/2015	2008,4600	1,77%	1981,8200	2009,8900	1957,2700	77.398	263.471,02
04/9/2015	1973,4600	1,13%	1962,0900	1994,8400	1955,8800	153.188	806.369,40
03/9/2015	1951,3200	4,93%	1859,0800	1951,3200	1859,0800	146.039	589.342,28
02/9/2015	1859,6000	0,09%	1857,4800	1882,8800	1857,4800	117.397	463.150,12
01/9/2015	1858,0000	-0,70%	1857,8100	1888,4900	1843,1500	118.055	474.659,73
31/8/2015	1871,1800	-1,91%	1893,3000	1914,7300	1866,9400	106.860	350.118,05
28/8/2015	1907,6600	0,74%	1893,1200	1925,5400	1881,7200	138.848	772.790,53
27/8/2015	1893,6400	1,15%	1868,3600	1927,6100	1868,3600	196.931	675.380,80
26/8/2015	1872,0600	-0,25%	1876,2800	1889,5300	1849,9000	198.294	1.059.371,93
25/8/2015	1876,7200	5,50%	1793,3200	1887,0200	1793,3200	256.922	1.047.856,54
24/8/2015	1778,8100	-8,15%	1929,0600	1930,1400	1756,1500	313.541	1.395.731,29
21/8/2015	1936,6000	-2,07%	1970,0400	1994,2900	1899,3800	207.651	895.625,98
20/8/2015	1977,5900	-2,66%	2027,2200	2032,3900	1964,5400	161.281	592.107,10
19/8/2015	2031,5300	0,38%	2016,2800	2047,4900	2014,1800	133.994	473.748,81
18/8/2015	2023,8300	-1,99%	2046,1500	2064,8700	2012,0900	142.077	673.030,86
17/8/2015	2064,8200	1,58%	2032,2300	2064,8200	2027,0700	83.054	328.252,09
14/8/2015	2032,6700	-1,29%	2057,6900	2058,5900	1984,1000	133.018	455.124,79
13/8/2015	2059,2800	-0,37%	2066,3500	2066,3500	2026,0600	162.840	390.988,11
12/8/2015	2066,9600	-0,51%	2078,7000	2089,7900	2032,8600	133.992	549.888,13
11/8/2015	2077,6300	1,25%	2072,6300	2085,5700	2029,7800	192.169	648.858,19
10/8/2015	2051,9000	1,33%	2024,4000	2063,0600	2016,4700	151.233	897.562,40
07/8/2015	2024,9200	-0,29%	2035,1100	2042,1500	1999,8600	156.942	565.896,72
06/8/2015	2030,7900	1,91%	1994,9600	2043,9100	1978,3700	225.639	1.086.338,78
05/8/2015	1992,8100	1,77%	1960,3400	1992,8100	1921,6500	234.152	968.344,56
04/8/2015	1958,1900	8,81%	1797,2100	1991,9400	1797,2100	461.881	2.264.835,76
03/8/2015	1799,7100	-15,11%	1851,9000	1851,9000	1649,2400	618.043	2.907.301,53
26/6/2015	2120,1299	0,80%	2100,8000	2148,7800	2067,8899	240.969	1.169.961,94
25/6/2015	2103,3400	1,02%	2081,5300	2109,4000	2024,8200	259.552	1.270.691,41
24/6/2015	2082,0600	-2,15%	2134,7000	2152,1600	2034,9200	329.995	1.322.586,56
23/6/2015	2127,7200	4,20%	2060,5700	2137,4100	2021,7600	446.777	1.897.420,02
22/6/2015	2041,9900	9,01%	1882,2700	2069,5600	1881,7400	417.262	1.935.644,61
19/6/2015	1873,2500	2,07%	1825,2200	1891,8100	1767,1300	389.114	1.754.404,32
18/6/2015	1835,3200	-0,09%	1847,3300	1870,5300	1772,9900	519.172	1.602.611,28
17/6/2015	1836,9300	-3,93%	1911,5500	1928,9100	1806,1000	629.082	3.219.028,99
16/6/2015	1912,0800	-3,97%	1999,6400	2013,8600	1908,5500	471.108	1.670.890,04
15/6/2015	1991,2300	-3,47%	2059,3100	2059,3100	1934,4200	415.022	1.483.148,39
12/6/2015	2062,8500	-4,10%	2141,1300	2141,1300	2039,4300	282.704	1.035.149,89
11/6/2015	2150,9700	7,50%	2015,8100	2150,9700	2015,8100	714.766	2.261.522,38
10/6/2015	2000,8600	-1,89%	2043,2500	2043,2500	1990,9500	387.911	976.580,90
09/6/2015	2039,4500	0,00%	1995,9100	2052,9500	1994,6400	509.585	1.572.200,43

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.%