Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

14,2500 €

0,1000 (0,71%)

Άνοιγμα 14,2600
Υψηλό 14,2600
Χαμηλό 14,0200

Όγκος 204.755
Τζίρος 2.898.756 €
Πράξεις 1.102

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/6/2018	1,9620	0,72%	1,9500	1,9760	1,9430	273.922	537.155,00
13/6/2018	1,9480	1,72%	1,9200	1,9660	1,9010	341.660	660.788,00
12/6/2018	1,9150	0,63%	1,9100	1,9590	1,8960	359.354	690.599,00
11/6/2018	1,9030	-2,66%	1,9600	1,9960	1,9030	347.694	675.672,00
08/6/2018	1,9550	-2,74%	2,0180	2,0180	1,9430	521.184	1.023.507,00
07/6/2018	2,0100	-2,05%	2,0520	2,0900	2,0100	328.151	667.506,00
06/6/2018	2,0520	-3,66%	2,1300	2,1560	2,0440	292.746	608.491,00
05/6/2018	2,1300	-1,11%	2,1420	2,1780	2,1300	279.083	601.085,00
04/6/2018	2,1540	4,56%	2,0900	2,1940	2,0900	358.906	776.010,00
01/6/2018	2,0600	2,49%	2,0600	2,1200	2,0240	334.869	695.450,00
31/5/2018	2,0100	-0,30%	2,0160	2,0600	2,0040	257.568	519.473,00
30/5/2018	2,0160	0,80%	2,0100	2,0700	2,0100	248.052	504.822,00
29/5/2018	2,0000	-2,91%	2,0320	2,0580	1,9700	313.365	630.150,00
25/5/2018	2,0600	-0,96%	2,0900	2,1560	2,0100	368.773	765.572,00
24/5/2018	2,0800	-3,35%	2,1700	2,1960	2,0060	278.964	583.087,00
23/5/2018	2,1520	-2,18%	2,1860	2,2080	2,1500	266.674	581.480,00
22/5/2018	2,2000	-0,99%	2,2460	2,2460	2,1720	205.021	450.956,00
21/5/2018	2,2220	3,35%	2,1940	2,2260	2,1620	243.166	535.509,00
18/5/2018	2,1500	0,37%	2,1400	2,1860	2,1400	236.585	513.393,00
17/5/2018	2,1420	2,78%	2,0700	2,1760	2,0700	319.345	685.887,00
16/5/2018	2,0840	0,68%	2,0800	2,1380	2,0580	530.853	1.110.831,00
15/5/2018	2,0700	0,29%	2,0640	2,1540	2,0500	523.724	1.097.517,00
14/5/2018	2,0640	-9,47%	2,1600	2,1780	2,0500	945.236	1.990.780,00
11/5/2018	2,2800	0,44%	2,3180	2,3440	2,2800	266.567	613.978,00
10/5/2018	2,2700	-4,22%	2,3600	2,3880	2,2540	287.034	659.975,00
09/5/2018	2,3700	3,49%	2,3380	2,4000	2,2900	473.816	1.124.377,00
08/5/2018	2,2900	-0,43%	2,3400	2,3860	2,0700	1.129.802	2.484.772,00
07/5/2018	2,3000	-10,09%	2,5580	2,5580	2,2460	1.020.954	2.405.054,00
04/5/2018	2,5580	-4,48%	2,7160	2,7160	2,5500	525.978	1.359.918,00
03/5/2018	2,6780	-1,40%	2,6900	2,7200	2,6640	217.652	585.801,00
02/5/2018	2,7160	-0,66%	2,7400	2,7800	2,6960	226.970	617.608,00
30/4/2018	2,7340	1,71%	2,6700	2,7600	2,6540	520.059	1.409.752,00
27/4/2018	2,6880	-1,39%	2,7260	2,7880	2,6860	493.642	1.339.246,00
26/4/2018	2,7260	-1,80%	2,7760	2,8000	2,7220	530.000	1.455.003,00
25/4/2018	2,7760	-2,39%	2,8160	2,8500	2,7660	303.232	851.162,00
24/4/2018	2,8440	1,57%	2,8580	2,9200	2,8360	557.391	1.604.238,00
23/4/2018	2,8000	-2,10%	2,8700	2,9080	2,7920	396.411	1.131.088,00
20/4/2018	2,8600	-1,52%	2,8720	2,8900	2,8460	400.509	1.146.734,00
19/4/2018	2,9040	-0,89%	2,9300	2,9320	2,8940	200.882	586.367,00
18/4/2018	2,9300	0,00%	2,9200	2,9480	2,9100	219.137	642.089,00
17/4/2018	2,9300	1,60%	2,9100	2,9420	2,9000	275.886	805.807,00
16/4/2018	2,8840	3,00%	2,8000	2,9240	2,8000	371.405	1.074.252,00
13/4/2018	2,8000	-0,21%	2,8200	2,8520	2,8000	102.642	290.801,00
12/4/2018	2,8060	0,57%	2,8000	2,8100	2,7500	191.534	533.624,00
11/4/2018	2,7900	-2,45%	2,8380	2,8480	2,7460	355.605	993.176,00
10/4/2018	2,8600	4,00%	2,7860	2,8600	2,7400	574.550	1.605.798,00
05/4/2018	2,7500	6,34%	2,6360	2,7500	2,6300	365.454	988.585,00
04/4/2018	2,5860	0,00%	2,6200	2,6500	2,5660	182.999	476.083,00
03/4/2018	2,5860	0,00%	2,5520	2,6000	2,5040	310.873	791.181,00
29/3/2018	2,5860	-0,92%	2,5920	2,6300	2,5480	316.625	818.917,00
28/3/2018	2,6100	-1,29%	2,6300	2,6300	2,5520	135.905	351.598,00
27/3/2018	2,6440	0,84%	2,6580	2,7200	2,6100	126.555	337.211,00
26/3/2018	2,6220	1,63%	2,6400	2,6500	2,6140	84.392	221.999,00
23/3/2018	2,5800	-3,08%	2,6200	2,6680	2,5800	296.996	775.760,00
22/3/2018	2,6620	-4,24%	2,8000	2,8000	2,6520	188.465	508.062,00
21/3/2018	2,7800	4,43%	2,6980	2,7900	2,6980	346.319	958.568,00
20/3/2018	2,6620	0,00%	2,6900	2,7040	2,6320	262.819	702.333,00
19/3/2018	2,6620	-2,28%	2,7100	2,7340	2,6620	197.305	530.084,00
16/3/2018	2,7240	-3,13%	2,7880	2,8180	2,7240	358.691	988.795,00
15/3/2018	2,8120	1,44%	2,8240	2,8240	2,7740	278.259	780.501,00
14/3/2018	2,7720	-1,21%	2,7860	2,8280	2,7720	161.262	450.733,00
13/3/2018	2,8060	0,72%	2,7860	2,8580	2,7800	204.979	578.155,00
12/3/2018	2,7860	1,02%	2,7740	2,8300	2,7600	219.507	614.360,00
09/3/2018	2,7580	0,29%	2,7500	2,7900	2,7220	297.675	820.544,00
08/3/2018	2,7500	1,85%	2,7360	2,7520	2,6600	293.352	794.928,00
07/3/2018	2,7000	-0,81%	2,7440	2,7440	2,6900	185.921	504.351,00
06/3/2018	2,7220	1,57%	2,6800	2,7900	2,6800	319.622	876.488,00
05/3/2018	2,6800	-1,83%	2,7380	2,7580	2,6800	321.452	870.063,00
02/3/2018	2,7300	-4,81%	2,8240	2,8560	2,7220	344.463	951.030,00
01/3/2018	2,8680	1,77%	2,8180	2,8680	2,7860	240.969	682.404,00
28/2/2018	2,8180	1,81%	2,7600	2,8180	2,7420	174.855	488.948,00
27/2/2018	2,7680	-1,49%	2,8020	2,8380	2,7120	157.504	435.153,00
26/2/2018	2,8100	-1,13%	2,8420	2,8740	2,8000	186.358	528.231,00
23/2/2018	2,8420	2,30%	2,8180	2,8420	2,7660	369.555	1.039.250,00
22/2/2018	2,7780	0,87%	2,8020	2,8140	2,7400	291.317	810.446,00
21/2/2018	2,7540	-0,36%	2,7520	2,7980	2,7200	233.905	645.047,00
20/2/2018	2,7640	-3,02%	2,8400	2,8900	2,7640	276.628	774.015,00
16/2/2018	2,8500	0,71%	2,8700	2,9160	2,8300	396.385	1.137.361,00
15/2/2018	2,8300	5,91%	2,7500	2,8940	2,7300	485.480	1.375.563,00
14/2/2018	2,6720	-2,12%	2,7660	2,7700	2,6720	331.766	896.618,00
13/2/2018	2,7300	-2,85%	2,7800	2,8100	2,6700	679.132	1.857.278,00
12/2/2018	2,8100	1,30%	2,8400	2,8900	2,8000	430.883	1.229.058,00
09/2/2018	2,7740	-2,94%	2,8000	2,8580	2,7540	690.829	1.933.084,00
08/2/2018	2,8580	-3,12%	2,9500	2,9760	2,8100	773.036	2.237.818,00
07/2/2018	2,9500	-2,25%	3,0600	3,0680	2,9220	673.572	2.017.512,00
06/2/2018	3,0180	-2,33%	2,9600	3,0300	2,8700	905.724	2.661.003,00
05/2/2018	3,0900	-2,83%	3,0380	3,1080	3,0000	761.354	2.330.334,00
02/2/2018	3,1800	-3,64%	3,2780	3,3200	3,1500	472.778	1.518.542,00
01/2/2018	3,3000	3,58%	3,2380	3,3440	3,1760	738.908	2.420.169,00
31/1/2018	3,1860	4,12%	3,0200	3,1960	2,9600	975.302	3.046.193,00
30/1/2018	3,0600	-7,27%	3,2640	3,3500	2,9600	1.308.106	4.141.938,00
29/1/2018	3,3000	12,63%	2,9300	3,3000	2,8800	870.590	2.716.900,00
26/1/2018	2,9300	4,27%	2,8100	2,9480	2,7840	517.214	1.500.402,00
25/1/2018	2,8100	-2,77%	2,8800	2,9880	2,8100	917.060	2.651.935,00
24/1/2018	2,8900	15,69%	2,5300	2,8960	2,5000	1.531.991	4.194.830,00
23/1/2018	2,4980	4,08%	2,4400	2,4980	2,4300	743.093	1.831.395,00
22/1/2018	2,4000	4,35%	2,3300	2,4080	2,3300	535.705	1.274.668,00
19/1/2018	2,3000	0,79%	2,2960	2,3300	2,2760	292.545	676.956,00
18/1/2018	2,2820	-0,78%	2,2900	2,3100	2,2620	247.343	566.012,00
17/1/2018	2,3000	-2,95%	2,3700	2,3700	2,2600	544.081	1.249.507,00
16/1/2018	2,3700	1,28%	2,3400	2,3800	2,3160	337.707	791.592,00
15/1/2018	2,3400	-0,43%	2,3100	2,3600	2,2980	347.444	811.361,00
12/1/2018	2,3500	-0,42%	2,3700	2,4000	2,3400	815.770	1.935.268,00
11/1/2018	2,3600	5,36%	2,2500	2,3760	2,2220	1.060.205	2.478.411,00
10/1/2018	2,2400	-2,61%	2,3000	2,3280	2,2200	489.554	1.109.504,00
09/1/2018	2,3000	1,50%	2,2900	2,3520	2,2620	650.549	1.507.351,00
08/1/2018	2,2660	3,19%	2,2260	2,2800	2,1900	305.628	686.416,00
05/1/2018	2,1960	-2,40%	2,2500	2,2900	2,1800	403.333	905.804,00
04/1/2018	2,2500	6,33%	2,1200	2,2500	2,0960	527.351	1.154.346,00
03/1/2018	2,1160	1,73%	2,0800	2,1180	2,0500	231.799	483.109,00
02/1/2018	2,0800	6,67%	1,9500	2,0860	1,9500	410.701	837.387,00
29/12/2017	1,9500	-1,42%	1,9610	1,9800	1,9300	578.292	1.126.992,00
28/12/2017	1,9780	-1,40%	2,0060	2,0200	1,9520	156.482	311.411,00
27/12/2017	2,0060	0,55%	2,0080	2,0400	2,0040	258.090	519.737,00
22/12/2017	1,9950	-1,14%	2,0180	2,0180	1,9760	123.390	246.024,00
21/12/2017	2,0180	-1,08%	2,0400	2,0420	1,9700	346.473	690.354,00
20/12/2017	2,0400	0,00%	2,0100	2,0700	2,0000	302.763	614.945,00
19/12/2017	2,0400	-0,49%	2,0500	2,0800	2,0100	288.591	588.999,00
18/12/2017	2,0500	5,67%	1,9200	2,0600	1,9200	434.184	877.852,00
15/12/2017	1,9400	0,52%	1,9200	1,9800	1,9200	570.846	1.118.634,00
14/12/2017	1,9300	3,99%	1,8550	1,9390	1,8550	223.398	424.854,00
13/12/2017	1,8560	-0,75%	1,8500	1,8850	1,8500	272.654	508.828,00
12/12/2017	1,8700	1,63%	1,8500	1,8790	1,8300	137.449	255.562,00
11/12/2017	1,8400	-0,54%	1,8500	1,8700	1,8000	115.497	211.658,00
08/12/2017	1,8500	2,78%	1,8300	1,8600	1,8100	184.160	337.807,00
07/12/2017	1,8000	2,86%	1,7500	1,8400	1,7500	230.337	412.464,00
06/12/2017	1,7500	-5,41%	1,8400	1,8800	1,7500	579.867	1.047.361,00
05/12/2017	1,8500	-3,65%	1,9000	1,9300	1,8500	390.867	735.011,00
04/12/2017	1,9200	-6,80%	2,1000	2,1100	1,9100	584.717	1.156.118,00
01/12/2017	2,0600	-1,90%	2,1000	2,1000	2,0400	204.848	424.087,00
30/11/2017	2,1000	2,44%	2,0600	2,1000	2,0000	544.131	1.119.418,00
29/11/2017	2,0500	1,49%	2,0600	2,0600	1,9800	600.411	1.215.584,00
28/11/2017	2,0200	-1,94%	2,0900	2,0900	2,0000	281.294	575.717,00
27/11/2017	2,0600	-1,44%	2,1100	2,1200	2,0500	168.338	349.826,00
24/11/2017	2,0900	0,48%	2,1100	2,1400	2,0900	280.328	590.443,00
23/11/2017	2,0800	-1,89%	2,1200	2,1500	2,0700	352.126	733.410,00
22/11/2017	2,1200	0,95%	2,1400	2,1600	2,1100	391.985	834.164,00
21/11/2017	2,1000	5,00%	2,0100	2,1400	2,0000	936.630	1.963.949,00
20/11/2017	2,0000	2,04%	1,9600	2,0100	1,9500	313.281	623.229,00
17/11/2017	1,9600	1,55%	1,9300	1,9700	1,9100	142.279	276.682,00
16/11/2017	1,9300	-3,02%	1,9900	1,9900	1,8800	229.306	443.187,00
15/11/2017	1,9900	0,00%	1,9600	2,0100	1,9400	195.461	385.601,00
14/11/2017	1,9900	2,58%	2,0100	2,0300	1,9700	557.272	1.118.891,00
13/11/2017	1,9400	0,00%	1,9300	1,9900	1,8900	218.019	422.096,00
10/11/2017	1,9400	-1,52%	1,9500	1,9700	1,9300	213.122	413.803,00
09/11/2017	1,9700	0,51%	1,9800	1,9800	1,9200	169.964	331.905,00
08/11/2017	1,9600	-1,01%	1,9900	2,0000	1,9400	165.085	325.174,00
07/11/2017	1,9800	4,76%	1,9200	2,0000	1,9200	326.879	641.113,00
06/11/2017	1,8900	-1,05%	1,9300	1,9300	1,8700	158.325	299.437,00
03/11/2017	1,9100	0,00%	1,9300	1,9400	1,8900	123.882	237.102,00
02/11/2017	1,9100	0,00%	1,9400	1,9500	1,8800	199.675	381.325,00
01/11/2017	1,9100	2,69%	1,8900	1,9500	1,8800	440.077	846.109,00
31/10/2017	1,8600	-0,53%	1,9000	1,9000	1,8400	511.643	952.540,59
30/10/2017	1,8700	0,00%	1,9000	1,9000	1,8500	62.038	116.182,00
27/10/2017	1,8700	0,00%	1,9000	1,9200	1,8700	109.217	207.376,00
26/10/2017	1,8700	2,19%	1,8500	1,9400	1,8500	271.340	515.935,00
25/10/2017	1,8300	-1,08%	1,8500	1,8900	1,8000	174.536	321.425,00
24/10/2017	1,8500	0,00%	1,8700	1,9100	1,8500	85.321	159.574,00
23/10/2017	1,8500	-4,15%	1,9300	1,9300	1,8500	176.495	329.600,00
20/10/2017	1,9300	2,12%	1,9100	1,9600	1,8900	84.726	163.627,00
19/10/2017	1,8900	-3,57%	1,9600	1,9600	1,8800	128.726	245.262,00
18/10/2017	1,9600	-2,00%	2,0000	2,0200	1,9600	57.717	114.341,00
17/10/2017	2,0000	0,00%	2,0000	2,0000	1,9800	52.969	105.517,00
16/10/2017	2,0000	-0,50%	2,0300	2,0300	1,9900	146.425	294.345,00
13/10/2017	2,0100	2,03%	1,9900	2,0400	1,9800	221.335	446.390,00
12/10/2017	1,9700	4,79%	1,8800	1,9900	1,8800	326.880	638.857,00
11/10/2017	1,8800	0,00%	1,8700	1,8900	1,8500	112.134	209.393,00
10/10/2017	1,8800	-1,57%	1,9000	1,9000	1,8700	196.578	370.518,00
09/10/2017	1,9100	-0,52%	1,9200	1,9600	1,9100	117.465	226.147,00
06/10/2017	1,9200	-1,03%	1,9400	1,9800	1,9200	189.707	367.446,00
05/10/2017	1,9400	0,52%	1,9500	1,9600	1,9100	96.802	187.323,00
04/10/2017	1,9300	-1,53%	1,9600	1,9700	1,9300	75.195	146.689,00
03/10/2017	1,9600	1,03%	1,9600	2,0000	1,9500	115.792	228.747,00
02/10/2017	1,9400	-2,51%	2,0100	2,0100	1,8900	192.896	374.139,00
29/9/2017	1,9900	-2,93%	2,0100	2,0400	1,9600	371.731	739.333,00
28/9/2017	2,0500	2,50%	2,0200	2,0600	2,0100	353.504	722.698,00
27/9/2017	2,0000	0,00%	1,9500	2,0100	1,9500	207.640	413.393,00
26/9/2017	2,0000	1,52%	1,9800	2,0300	1,9200	371.192	730.101,00
25/9/2017	1,9700	-4,83%	2,0800	2,0800	1,9600	281.900	560.720,00
22/9/2017	2,0700	2,48%	2,0400	2,0900	2,0300	148.046	305.567,00
21/9/2017	2,0200	2,54%	2,0100	2,0800	1,9800	336.759	686.047,00
20/9/2017	1,9700	-4,37%	2,0600	2,1000	1,9500	587.704	1.175.007,00
19/9/2017	2,0600	0,49%	2,0500	2,0700	2,0300	186.586	382.287,00
18/9/2017	2,0500	-1,44%	2,0800	2,1100	2,0400	173.809	359.371,00
15/9/2017	2,0800	-0,48%	2,0900	2,1200	2,0800	308.363	646.414,00
14/9/2017	2,0900	-4,57%	2,1900	2,1900	2,0900	213.209	454.062,00
13/9/2017	2,1900	0,46%	2,1500	2,1900	2,1500	163.032	355.120,00
12/9/2017	2,1800	0,00%	2,1900	2,2100	2,1400	90.931	198.352,00
11/9/2017	2,1800	1,40%	2,1500	2,1900	2,1400	108.984	236.317,00
08/9/2017	2,1500	-2,71%	2,2100	2,2300	2,1500	127.787	278.629,00
07/9/2017	2,2100	-1,78%	2,2300	2,2600	2,2100	201.204	448.377,00
06/9/2017	2,2500	1,35%	2,2300	2,2500	2,1700	151.880	338.117,00
05/9/2017	2,2200	0,91%	2,2100	2,2300	2,1800	96.194	211.894,00
04/9/2017	2,2000	-0,45%	2,1900	2,2500	2,1600	205.208	453.243,00
01/9/2017	2,2100	-1,78%	2,2300	2,2600	2,1700	167.078	369.775,00
31/8/2017	2,2500	0,90%	2,2400	2,2500	2,2100	205.233	460.747,00
30/8/2017	2,2300	0,00%	2,2300	2,2600	2,2000	64.732	143.787,00
29/8/2017	2,2300	-1,76%	2,2700	2,3000	2,2100	263.782	593.087,00
28/8/2017	2,2700	1,79%	2,2300	2,3000	2,2300	315.617	718.017,00
25/8/2017	2,2300	-0,45%	2,2500	2,2600	2,2200	379.929	854.397,00
24/8/2017	2,2400	4,19%	2,1500	2,2500	2,1500	303.531	674.867,00
23/8/2017	2,1500	0,00%	2,1900	2,1900	2,1500	48.581	105.292,00
22/8/2017	2,1500	0,47%	2,1700	2,1800	2,1500	35.662	77.147,00
21/8/2017	2,1400	-0,93%	2,2000	2,2000	2,1400	84.975	183.811,00
18/8/2017	2,1600	0,00%	2,1300	2,1800	2,1300	82.212	177.380,00
17/8/2017	2,1600	-0,46%	2,1900	2,2100	2,1600	99.809	217.985,00
16/8/2017	2,1700	1,40%	2,1700	2,1900	2,1500	133.416	290.318,00
14/8/2017	2,1400	2,88%	2,0800	2,1400	2,0800	171.684	362.480,00
11/8/2017	2,0800	-2,80%	2,1400	2,1400	2,0700	225.379	472.632,00
10/8/2017	2,1400	-2,73%	2,1900	2,1900	2,1400	144.275	311.840,00
09/8/2017	2,2000	0,00%	2,2000	2,2000	2,1700	85.623	187.730,00
08/8/2017	2,2000	-0,90%	2,2000	2,2100	2,1800	95.386	209.198,00
07/8/2017	2,2200	2,30%	2,2200	2,2300	2,1700	139.266	306.673,00
04/8/2017	2,1700	-0,91%	2,1900	2,2100	2,1700	101.370	221.961,00
03/8/2017	2,1900	-1,79%	2,2000	2,2100	2,1700	94.066	205.698,00
02/8/2017	2,2300	1,36%	2,2000	2,2300	2,1600	84.727	186.719,00
01/8/2017	2,2000	-1,79%	2,2500	2,2700	2,2000	151.651	339.897,00
31/7/2017	2,2400	7,18%	2,1200	2,2400	2,0900	480.301	1.051.627,99
28/7/2017	2,0900	-0,95%	2,1000	2,1500	2,0900	235.824	500.669,00
27/7/2017	2,1100	-5,38%	2,2100	2,2300	2,1100	545.511	1.173.202,00
26/7/2017	2,2300	-1,33%	2,2700	2,3100	2,2000	311.458	700.021,00
25/7/2017	2,2600	-4,64%	2,3300	2,3600	2,2600	309.279	714.711,00
24/7/2017	2,3700	0,00%	2,3700	2,3700	2,3000	294.013	686.654,00
21/7/2017	2,3700	-0,84%	2,3600	2,4000	2,3600	233.435	553.889,00
20/7/2017	2,3900	0,00%	2,3900	2,4200	2,3600	501.658	1.198.001,00
19/7/2017	2,3900	3,02%	2,3000	2,3900	2,3000	523.445	1.237.195,00
18/7/2017	2,3200	0,87%	2,2800	2,3500	2,2800	272.984	633.526,00
17/7/2017	2,3000	2,22%	2,2500	2,3200	2,2300	240.635	546.120,00
14/7/2017	2,2500	-0,44%	2,2700	2,3000	2,2400	143.026	323.959,00
13/7/2017	2,2600	-0,44%	2,2700	2,2900	2,2400	282.043	638.222,00
12/7/2017	2,2700	-2,58%	2,3300	2,3600	2,2500	343.996	789.429,00
11/7/2017	2,3300	0,43%	2,3400	2,3700	2,3200	264.663	619.426,00
10/7/2017	2,3200	0,87%	2,3000	2,3600	2,3000	191.596	446.933,00
07/7/2017	2,3000	-2,13%	2,3600	2,3600	2,2900	277.654	644.492,00
06/7/2017	2,3500	1,29%	2,3600	2,3600	2,3000	647.575	1.511.810,00
05/7/2017	2,3200	5,45%	2,2100	2,3300	2,2000	636.539	1.452.569,00
04/7/2017	2,2000	-1,79%	2,2400	2,2500	2,2000	291.289	648.343,00
03/7/2017	2,2400	2,28%	2,1900	2,2500	2,1600	476.855	1.057.229,00
30/6/2017	2,1900	2,34%	2,1700	2,2000	2,1200	547.177	1.185.327,00
29/6/2017	2,1400	-1,38%	2,2000	2,2100	2,1400	200.919	437.142,00
28/6/2017	2,1700	0,46%	2,1200	2,1900	2,1200	724.723	1.560.558,00
27/6/2017	2,1600	-6,09%	2,3300	2,3300	2,1600	759.660	1.674.325,00
26/6/2017	2,3000	-1,71%	2,4000	2,4400	2,2800	724.571	1.691.786,00
23/6/2017	2,3400	0,00%	2,3800	2,4000	2,3200	583.707	1.380.568,00
22/6/2017	2,3400	1,30%	2,3100	2,5400	2,3100	1.005.085	2.439.421,00
21/6/2017	2,3100	2,21%	2,2600	2,3500	2,2600	766.316	1.776.544,00
20/6/2017	2,2600	0,00%	2,3100	2,3300	2,2000	1.469.332	3.334.976,00
19/6/2017	2,2600	-40,99%	1,7800	2,3700	1,7500	4.589.602	9.675.164,00
16/6/2017	3,8300	0,00%	3,8300	3,8300	3,8300		,00
15/6/2017	3,8300	0,00%	3,8300	3,8300	3,8300		,00
14/6/2017	3,8300	2,96%	3,8000	3,9400	3,7500	898.659	3.459.335,00
13/6/2017	3,7200	-0,53%	3,7600	3,8600	3,7200	658.374	2.496.763,00
12/6/2017	3,7400	-6,97%	3,7500	3,8600	3,6600	913.984	3.420.346,00
09/6/2017	4,0200	1,77%	3,9800	4,0500	3,9300	406.524	1.629.248,00
08/6/2017	3,9500	1,02%	3,9000	4,0200	3,8700	686.981	2.716.927,00
07/6/2017	3,9100	-10,11%	4,3000	4,3500	3,7300	2.109.348	8.391.750,00
06/6/2017	4,3500	-2,90%	4,4500	4,4700	4,3200	221.968	975.412,00
02/6/2017	4,4800	-2,40%	4,6200	4,6400	4,4800	346.631	1.573.731,00
01/6/2017	4,5900	-2,34%	4,7000	4,7300	4,5400	372.188	1.726.023,00
31/5/2017	4,7000	1,51%	4,6400	4,7000	4,5200	412.581	1.913.676,00
30/5/2017	4,6300	1,76%	4,5500	4,6300	4,4700	444.807	2.033.831,00
29/5/2017	4,5500	3,88%	4,3800	4,5900	4,3800	419.837	1.894.512,00
26/5/2017	4,3800	4,04%	4,1700	4,3800	4,1500	426.337	1.816.757,00
25/5/2017	4,2100	3,19%	4,1400	4,2200	4,0800	381.999	1.591.311,00
24/5/2017	4,0800	0,25%	4,0800	4,2700	4,0800	494.780	2.058.864,00
23/5/2017	4,0700	0,99%	3,9100	4,2700	3,8800	675.816	2.772.757,00
22/5/2017	4,0300	2,03%	3,9500	4,0500	3,8900	242.589	966.307,00
19/5/2017	3,9500	-0,50%	4,0500	4,0500	3,9200	230.123	916.235,00
18/5/2017	3,9700	-3,64%	4,0800	4,1000	3,9500	557.293	2.237.419,00
17/5/2017	4,1200	-2,14%	4,2200	4,3000	4,1200	271.243	1.146.476,00
16/5/2017	4,2100	0,72%	4,1800	4,2400	4,1800	192.582	811.190,00
15/5/2017	4,1800	1,95%	4,0700	4,2300	4,0700	253.825	1.053.995,00
12/5/2017	4,1000	-1,68%	4,1500	4,2000	4,0800	236.070	974.907,00
11/5/2017	4,1700	5,04%	3,9800	4,2000	3,9800	604.661	2.495.619,00
10/5/2017	3,9700	1,79%	3,9000	3,9800	3,8800	389.884	1.536.000,00
09/5/2017	3,9000	0,26%	3,9000	4,0200	3,8000	669.360	2.634.345,00
08/5/2017	3,8900	4,85%	3,7700	3,8900	3,6600	460.455	1.738.892,00
05/5/2017	3,7100	0,27%	3,6500	3,7500	3,6300	328.248	1.211.446,00
04/5/2017	3,7000	-2,63%	3,8100	3,8300	3,6500	560.450	2.099.576,00
03/5/2017	3,8000	6,15%	3,6000	3,8000	3,5200	448.457	1.667.837,00
02/5/2017	3,5800	5,92%	3,4900	3,5900	3,4200	512.652	1.804.360,00
28/4/2017	3,3800	-0,88%	3,4300	3,5800	3,3500	872.097	3.018.964,00
27/4/2017	3,4100	3,33%	3,3000	3,4300	3,2800	795.498	2.692.287,00
26/4/2017	3,3000	6,11%	3,1400	3,3100	3,1100	873.964	2.832.169,00
25/4/2017	3,1100	1,30%	3,1100	3,1400	3,0700	272.925	849.097,00
24/4/2017	3,0700	0,66%	3,0500	3,1300	3,0400	127.950	392.847,00
21/4/2017	3,0500	0,33%	3,0400	3,0800	3,0200	119.786	365.219,00
20/4/2017	3,0400	-1,94%	3,1200	3,1200	3,0300	127.724	390.877,00
19/4/2017	3,1000	-0,96%	3,1000	3,1600	3,1000	175.407	549.362,00
18/4/2017	3,1300	-1,57%	3,1800	3,2000	3,1000	92.050	289.042,00
13/4/2017	3,1800	-0,31%	3,1800	3,1800	3,1400	52.822	167.256,00
12/4/2017	3,1900	2,57%	3,1100	3,1900	3,0500	280.286	881.483,00
11/4/2017	3,1100	-1,89%	3,1700	3,1700	3,1100	141.557	443.094,00
10/4/2017	3,1700	3,59%	3,0600	3,1800	3,0600	494.828	1.551.502,00
07/4/2017	3,0600	2,34%	2,9900	3,0700	2,9600	444.500	1.347.306,00
06/4/2017	2,9900	0,34%	2,9800	3,0200	2,9600	164.072	490.292,00
05/4/2017	2,9800	1,02%	2,9400	2,9800	2,8600	172.773	503.970,00
04/4/2017	2,9500	-0,34%	2,9800	3,0300	2,9200	207.724	617.963,00
03/4/2017	2,9600	1,02%	2,9300	2,9800	2,9100	285.064	839.598,00
31/3/2017	2,9300	0,00%	2,8000	2,9400	2,7800	626.384	1.819.337,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%