Συνεχης ενημερωση

FTSE ΧΑ ΕΜΠΟΡΙΟ (ΔΕΜ)

1.185,65

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
12/5/2020	44,2600	0,59%	44,6600	44,7500	44,1300	5.218	,00
11/5/2020	44,0000	2,73%	43,1900	44,9300	43,0400	12.004	,00
08/5/2020	42,8300	1,35%	43,7800	44,0600	42,8300	5.034	,00
07/5/2020	42,2600	-0,91%	42,3400	43,5200	42,0300	7.695	,00
06/5/2020	42,6500	-4,24%	44,3600	44,6200	42,6500	5.110	,00
05/5/2020	44,5400	-2,67%	46,0300	46,0300	44,0600	3.806	,00
04/5/2020	45,7600	-1,89%	46,3700	46,5500	45,4500	2.032	,00
30/4/2020	46,6400	-2,37%	47,9500	47,9500	46,6400	2.590	,00
29/4/2020	47,7700	0,00%	47,6800	47,8600	47,4200	3.481	6.973,02
28/4/2020	47,7700	1,10%	47,2900	48,1200	47,2900	4.146	7.395,29
27/4/2020	47,2500	1,44%	46,8400	47,2500	46,3300	5.354	10.064,48
24/4/2020	46,5800	0,41%	46,2100	47,5400	46,2100	33.323	59.735,84
23/4/2020	46,3900	-2,64%	47,3800	47,5400	45,3100	11.502	18.652,40
22/4/2020	47,6500	3,72%	47,4700	47,6500	47,4700	7.849	8.197,78
21/4/2020	45,9400	-2,88%	47,7400	48,1700	45,3700	9.833	10.613,08
16/4/2020	47,3000	3,48%	46,0600	47,7600	46,0600	14.853	19.706,96
15/4/2020	45,7100	0,29%	45,4100	46,2800	44,9700	11.989	11.782,14
14/4/2020	45,5800	1,51%	44,6300	45,5800	44,4200	32.578	26.073,02
09/4/2020	44,9000	1,38%	42,8000	45,5300	42,0100	16.625	14.868,41
08/4/2020	44,2900	1,28%	43,9000	44,4500	43,0700	20.503	16.606,83
07/4/2020	43,7300	0,25%	43,5100	44,1600	43,4400	36.392	29.769,89
06/4/2020	43,6200	3,59%	42,6900	43,6200	42,1200	13.303	12.306,53
03/4/2020	42,1100	0,86%	41,4100	42,1600	41,3200	8.218	10.509,95
02/4/2020	41,7500	-3,71%	43,7900	44,1500	41,7500	19.770	17.843,42
01/4/2020	43,3600	-1,09%	43,8000	43,8000	43,2700	4.772	9.263,19
31/3/2020	43,8400	0,87%	44,7600	45,4700	43,5000	7.930	7.934,37
30/3/2020	43,4600	-0,98%	44,1100	44,2900	43,3200	2.151	3.358,13
27/3/2020	43,8900	-0,59%	44,2600	44,5500	43,8900	4.310	7.606,88
26/3/2020	44,1500	-0,29%	44,3600	44,3600	42,8200	43.772	40.932,21
24/3/2020	44,2800	-0,16%	44,7000	44,8700	44,0400	11.478	11.620,60
23/3/2020	44,3500	-4,71%	46,6600	46,6600	43,7400	7.500	10.316,68
20/3/2020	46,5400	3,45%	46,8500	47,2200	43,4400	20.521	19.662,72
19/3/2020	44,9900	12,84%	40,2000	44,9900	39,9200	28.564	30.307,38
18/3/2020	39,8700	-0,72%	39,8000	40,1400	39,7500	6.669	10.604,00
17/3/2020	40,1600	4,42%	38,2800	40,1600	38,2100	8.768	8.802,27
16/3/2020	38,4600	-14,32%	44,0100	44,0100	38,1800	39.253	48.438,07
13/3/2020	44,8900	0,43%	45,9300	45,9300	43,6500	16.122	14.357,40
12/3/2020	44,7000	-3,83%	45,4700	45,8600	41,4200	27.290	36.793,75
11/3/2020	46,4800	-2,19%	46,8600	47,1700	44,6900	18.495	22.772,43
10/3/2020	47,5200	9,87%	42,8600	47,5700	42,8600	46.232	52.494,68
09/3/2020	43,2500	-19,26%	45,7200	49,7700	42,5100	163.319	205.459,08
06/3/2020	53,5700	-5,39%	56,1800	56,6200	52,6000	122.278	235.699,93
05/3/2020	56,6200	-10,11%	61,2500	62,2100	53,9700	149.674	289.379,57
04/3/2020	62,9900	3,94%	61,2200	64,0500	59,7000	35.282	53.720,50
03/3/2020	60,6000	4,18%	58,3900	64,0300	58,3900	26.848	36.605,19
28/2/2020	58,1700	-2,45%	58,9300	58,9300	54,9500	59.567	112.868,94
27/2/2020	59,6300	-3,60%	62,0400	62,9500	57,8500	199.656	311.924,99
26/2/2020	61,8600	-3,46%	63,2000	63,8600	60,2900	35.489	52.985,96
25/2/2020	64,0800	-1,67%	66,0400	68,0100	63,1400	46.008	65.393,42
24/2/2020	65,1700	-6,89%	69,8100	69,8100	62,7300	63.610	117.174,24
21/2/2020	69,9900	-1,56%	71,3700	71,3700	68,4000	756.305	1.071.640,09
20/2/2020	71,1000	1,15%	70,4600	71,9900	70,0100	13.007	22.308,75
19/2/2020	70,2900	-0,65%	70,3200	71,3300	70,1500	15.636	21.465,77
18/2/2020	70,7500	-0,95%	71,6100	71,7800	70,5300	30.494	69.082,23
17/2/2020	71,4300	-0,60%	71,6400	71,6400	70,0500	21.324	50.861,57
14/2/2020	71,8600	4,89%	69,0400	72,8300	69,0400	12.369	20.209,69
13/2/2020	68,5100	-1,07%	69,6900	70,1200	67,9800	1.685.598	2.331.186,06
12/2/2020	69,2500	-0,10%	69,5400	70,0500	68,8900	23.830	38.424,92
11/2/2020	69,3200	-2,97%	70,5700	71,6600	69,3200	23.405	39.106,10
10/2/2020	71,4400	-0,31%	71,4800	72,1500	69,3300	43.283	82.637,17
07/2/2020	71,6600	1,54%	70,8000	71,6600	70,0800	9.543	19.906,75
06/2/2020	70,5700	-1,15%	72,2600	72,4400	70,2000	2.295	3.675,50
05/2/2020	71,3900	1,35%	70,0100	71,5900	70,0100	15.684	26.193,88
04/2/2020	70,4400	-0,48%	70,6000	71,0400	70,0300	10.653	26.113,15
03/2/2020	70,7800	1,19%	69,7300	70,7800	69,5100	15.531	26.323,75
31/1/2020	69,9500	-2,54%	72,0300	72,9000	69,9500	34.098	,00
30/1/2020	71,7700	-1,52%	68,7400	72,6600	68,7400	69.575	170.099,63
29/1/2020	72,8800	-0,53%	73,3800	73,9100	72,1600	120.376	335.381,15
28/1/2020	73,2700	-1,91%	75,3600	75,3600	73,1300	22.171	36.696,11
27/1/2020	74,7000	-0,99%	75,2700	75,4500	74,1400	2.946	5.713,29
24/1/2020	75,4500	0,41%	75,5800	75,5800	74,1400	50.264	89.588,40
23/1/2020	75,1400	0,43%	74,6000	75,7700	74,6000	35.889	83.075,23
22/1/2020	74,8200	0,82%	73,8600	75,3400	73,5900	34.394	75.947,40
21/1/2020	74,2100	2,34%	71,8500	74,3000	71,8500	110.805	188.807,53
20/1/2020	72,5100	1,33%	72,2100	72,6800	71,5600	33.266	46.624,88
17/1/2020	71,5600	1,07%	70,7400	72,4600	70,0100	57.744	78.708,34
16/1/2020	70,8000	0,64%	70,1400	70,8000	69,4700	19.635	24.272,76
15/1/2020	70,3500	-0,04%	70,4700	70,4700	69,2600	15.969	26.200,95
14/1/2020	70,3800	1,00%	69,8000	70,6100	69,8000	7.959	11.733,25
13/1/2020	69,6800	-1,08%	70,4900	70,6700	69,6800	16.959	30.456,83
10/1/2020	70,4400	2,34%	69,1000	70,6200	69,1000	72.946	172.144,76
09/1/2020	68,8300	-0,15%	69,1600	69,6800	68,1000	176.104	477.588,45
08/1/2020	68,9300	0,22%	69,0500	69,3900	68,5500	16.552	17.722,74
07/1/2020	68,7800	-0,74%	68,8400	70,0500	67,5700	26.478	38.080,54
03/1/2020	69,2900	-1,01%	70,0500	70,1400	68,6300	10.634	15.849,57
02/1/2020	70,0000	0,52%	70,0000	70,5500	69,5900	103.861	101.353,93
31/12/2019	69,6400	1,59%	68,3400	69,9500	68,3400	106.259	150.816,60
30/12/2019	68,5500	-0,17%	68,7600	68,7600	68,0500	14.902	23.221,54
27/12/2019	68,6700	-0,10%	68,4800	68,6700	67,4900	25.910	53.145,61
23/12/2019	68,7400	0,23%	69,0200	69,1300	68,1600	16.400	21.162,25
20/12/2019	68,5800	-0,72%	69,8300	69,8300	68,5800	3.373	9.228,95
19/12/2019	69,0800	-0,72%	69,8300	69,8300	68,3200	6.623	18.166,00
18/12/2019	69,5800	-0,36%	71,0900	71,0900	69,5800	1.293	3.578,50
17/12/2019	69,8300	-0,71%	69,5800	71,5900	69,3300	5.680	15.881,29
16/12/2019	70,3300	-0,37%	72,0900	72,0900	69,8300	3.444	9.697,69
13/12/2019	70,5900	-2,76%	73,6000	74,1000	69,8300	18.885	53.315,65
12/12/2019	72,5900	-0,36%	73,1000	73,1000	71,0900	5.423	15.503,58
11/12/2019	72,8500	2,48%	72,8500	72,8500	71,8400	923	2.665,70
10/12/2019	71,0900	1,80%	71,0900	71,0900	71,0900	208	578,64
09/12/2019	69,8300	-4,80%	72,8500	73,6000	69,3300	4.813	13.515,94
06/12/2019	73,3500	0,69%	73,6000	73,6000	70,3300	13.881	39.241,86
05/12/2019	72,8500	2,12%	70,8400	73,6000	70,8400	7.946	22.485,90
04/12/2019	71,3400	-0,35%	71,3400	71,8400	70,8400	3.927	11.135,10
03/12/2019	71,5900	1,06%	71,5900	71,8400	71,3400	1.201	3.421,84
02/12/2019	70,8400	-1,39%	70,8400	72,5900	70,8400	5.735	16.242,35
29/11/2019	71,8400	-1,39%	74,1000	74,1000	70,3300	3.700	10.581,20
28/11/2019	72,8500	0,71%	72,8500	72,8500	72,8500	676	1.947,68
27/11/2019	72,3400	1,05%	72,0900	73,1000	72,0900	540	1.557,58
26/11/2019	71,5900	0,00%	71,0900	73,1000	70,3300	38.608	109.701,20
25/11/2019	71,5900	-2,73%	75,1100	75,1100	71,5900	17.907	51.465,00
22/11/2019	73,6000	0,00%	72,0900	73,6000	72,0900	783	2.254,19
21/11/2019	73,6000	0,34%	74,1000	74,1000	73,6000	1.650	4.857,50
20/11/2019	73,3500	-5,50%	75,8600	75,8600	73,3500	45.005	132.428,50
19/11/2019	77,6200	3,69%	74,3500	77,6200	74,3500	107.250	355.872,68
18/11/2019	74,8600	4,57%	72,3400	74,8600	70,8400	15.100	43.248,88
15/11/2019	71,5900	0,35%	71,0900	72,5900	70,8400	8.463	24.201,01
14/11/2019	71,3400	-2,41%	73,3500	73,6000	71,0900	116.791	333.612,37
13/11/2019	73,1000	0,34%	73,3500	73,3500	71,8400	11.382	32.495,63
12/11/2019	72,8500	-0,68%	72,3400	73,1000	71,5900	911	2.646,53
11/11/2019	73,3500	0,34%	73,3500	73,3500	71,8400	1.283	3.733,29
08/11/2019	73,1000	0,00%	73,3500	73,3500	72,3400	5.412	15.711,04
07/11/2019	73,1000	0,00%	73,3500	73,3500	73,1000	2.339	6.796,54
06/11/2019	73,1000	0,00%	73,3500	73,3500	71,5900	10.285	29.643,78
05/11/2019	73,1000	0,00%	73,3500	73,3500	72,8500	780	2.266,70
04/11/2019	73,1000	-0,34%	74,1000	74,1000	72,8500	12.894	37.572,36
01/11/2019	73,3500	0,00%	74,1000	74,1000	73,3500	5.930	17.335,60
31/10/2019	73,3500	0,00%	72,8500	73,6000	72,8500	5.970	17.315,93
30/10/2019	73,3500	0,69%	73,8500	73,8500	72,8500	900	2.625,00
29/10/2019	72,8500	-1,02%	73,3500	74,1000	72,8500	4.979	14.501,09
25/10/2019	73,6000	-1,34%	74,3500	74,8600	72,8500	8.441	24.595,61
24/10/2019	74,6000	0,34%	74,8600	74,8600	74,3500	315	936,45
23/10/2019	74,3500	0,00%	75,1100	75,1100	72,8500	2.000	5.869,30
22/10/2019	74,3500	-0,68%	74,3500	74,8600	74,3500	3.565	10.549,20
21/10/2019	74,8600	-0,33%	74,6000	74,8600	74,6000	1.860	,00
18/10/2019	75,1100	0,33%	74,6000	75,1100	72,8500	25.168	73.523,44
17/10/2019	74,8600	-0,66%	74,8600	75,8600	73,6000	51.437	153.737,73
16/10/2019	75,3600	3,09%	74,1000	75,3600	74,1000	17.426	51.984,82
15/10/2019	73,1000	-2,68%	74,8600	75,3600	73,1000	2.580	7.565,54
14/10/2019	75,1100	-0,33%	75,8600	75,8600	73,8500	1.363	4.081,50
11/10/2019	75,3600	3,82%	72,8500	75,3600	72,8500	23.723	69.111,62
10/10/2019	72,5900	-0,36%	71,5900	72,8500	71,0900	4.779	13.726,60
09/10/2019	72,8500	0,71%	70,3300	72,8500	70,3300	4.978	14.145,96
08/10/2019	72,3400	-0,70%	72,5900	72,5900	71,5900	1.217	3.499,27
07/10/2019	72,8500	-1,69%	74,8600	74,8600	72,5900	1.780	5.199,00
04/10/2019	74,1000	-4,23%	77,1200	77,1200	74,1000	1.601	4.763,94
03/10/2019	77,3700	6,20%	72,0900	77,3700	72,0900	13.905	40.580,93
02/10/2019	72,8500	-0,68%	72,8500	73,8500	71,5900	6.762	19.596,20
01/10/2019	73,3500	-0,34%	74,6000	74,6000	72,8500	3.748	11.003,40
30/9/2019	73,6000	-5,48%	75,3600	75,3600	71,8400	55.908	162.737,96
27/9/2019	77,8700	0,00%	80,3800	80,3800	77,8700	1.553	4.872,00
26/9/2019	77,8700	-2,52%	79,3800	79,3800	77,6200	4.958	15.400,29
25/9/2019	79,8800	0,31%	77,6200	79,8800	76,8600	5.300	16.579,83
24/9/2019	79,6300	2,26%	79,1300	80,1300	79,1300	6.717	21.283,95
23/9/2019	77,8700	-2,82%	79,1300	79,8800	77,8700	2.283	7.187,71
20/9/2019	80,1300	-1,55%	80,6300	80,6300	76,3600	12.831	40.037,07
19/9/2019	81,3900	-1,21%	80,8800	82,8900	80,1300	10.000	32.354,87
18/9/2019	82,3900	3,47%	79,3800	82,3900	79,3800	114.030	389.845,57
17/9/2019	79,6300	2,92%	77,8700	79,6300	74,8600	5.791	17.791,97
16/9/2019	77,3700	0,99%	75,3600	77,8700	75,3600	818	2.496,39
13/9/2019	76,6100	-1,62%	77,1200	77,1200	75,6100	2.164	6.565,24
12/9/2019	77,8700	0,00%	78,3700	78,3700	76,8600	1.097	3.401,64
11/9/2019	77,8700	0,32%	77,1200	77,8700	76,6100	2.245	6.857,50
10/9/2019	77,6200	1,65%	77,8700	77,8700	77,1200	3.430	10.606,00
09/9/2019	76,3600	-1,31%	77,1200	77,1200	76,3600	498	1.525,92
06/9/2019	77,3700	1,32%	77,6200	79,3800	77,3700	1.678	5.162,12
05/9/2019	76,3600	0,65%	76,1200	76,6100	75,3800	46.869	145.017,92
04/9/2019	75,8700	0,98%	77,1000	77,1000	74,6400	64.621	200.256,36
03/9/2019	75,1300	0,00%	76,1200	76,3600	74,1500	1.100	3.384,00
02/9/2019	75,1300	0,00%	78,5700	78,5700	74,6400	7.550	23.791,79
30/8/2019	75,1300	1,32%	73,6600	76,1200	73,6600	1.733	5.289,62
29/8/2019	74,1500	0,67%	74,1500	75,1300	74,1500	780	2.360,28
28/8/2019	73,6600	1,35%	72,9300	74,1500	72,4300	1.280	3.794,79
27/8/2019	72,6800	-1,33%	75,1300	75,1300	72,6800	2.349	7.079,42
26/8/2019	73,6600	0,00%	73,4200	74,6400	73,4200	5.701	17.106,49
23/8/2019	73,6600	0,00%	72,1900	73,6600	72,1900	2.678	8.011,37
22/8/2019	73,6600	1,70%	70,9600	73,6600	70,2200	5.360	15.887,77
21/8/2019	72,4300	-0,69%	75,1300	75,1300	72,4300	1.615	4.827,31
20/8/2019	72,9300	-2,62%	72,9300	74,8900	72,9300	1.222	3.661,70
19/8/2019	74,8900	0,00%	73,9100	74,8900	73,9100	1.562	4.723,52
16/8/2019	74,8900	-0,98%	76,1200	76,1200	74,8900	1.982	6.106,90
14/8/2019	75,6300	-1,28%	76,1200	76,1200	74,8900	477	1.471,16
13/8/2019	76,6100	-0,31%	77,3400	77,3400	74,6400	2.015	6.200,10
12/8/2019	76,8500	0,96%	77,5900	77,5900	76,1200	850	2.664,10
09/8/2019	76,1200	-0,31%	76,1200	76,8500	76,1200	2.107	6.539,72
08/8/2019	76,3600	-1,27%	77,1000	77,1000	76,1200	6.793	21.209,45
07/8/2019	77,3400	1,28%	77,1000	77,3400	77,1000	3.910	12.310,70
06/8/2019	76,3600	-1,27%	76,3600	78,5700	76,3600	3.986	12.662,33
05/8/2019	77,3400	0,00%	76,1200	77,8400	76,1200	18.335	57.560,33
02/8/2019	77,3400	-2,18%	78,5700	79,8000	77,3400	1.792	5.726,97
01/8/2019	79,0600	3,86%	76,3600	80,5400	76,3600	10.303	32.813,13
31/7/2019	76,1200	1,98%	75,8700	76,3600	75,3800	5.005	15.501,30
30/7/2019	74,6400	-1,94%	75,3800	75,6300	74,6400	3.125	9.574,11
29/7/2019	76,1200	0,00%	77,3400	77,3400	75,3800	8.387	26.056,33
26/7/2019	76,1200	0,00%	76,3600	76,8500	76,1200	3.130	9.724,20
25/7/2019	76,1200	-1,27%	77,3400	77,3400	76,1200	23.220	72.207,00
24/7/2019	77,1000	-0,31%	76,8500	77,3400	76,6100	2.884	9.059,06
23/7/2019	77,3400	1,28%	77,3400	77,3400	77,3400	2.015	6.347,25
22/7/2019	76,3600	-0,64%	76,3600	76,3600	76,1200	3.000	9.315,00
19/7/2019	76,8500	0,31%	76,3600	77,3400	76,1200	5.930	18.458,50
18/7/2019	76,6100	0,64%	75,8700	77,3400	75,8700	6.556	20.456,16
17/7/2019	76,1200	-0,95%	76,6100	76,6100	76,1200	3.100	9.647,00
16/7/2019	76,8500	0,64%	75,1300	76,8500	73,9100	14.200	43.997,10
15/7/2019	76,3600	0,32%	76,8500	76,8500	76,1200	3.400	10.565,00
12/7/2019	76,1200	0,65%	76,6100	77,1000	75,8700	26.603	82.541,52
11/7/2019	75,6300	0,00%	76,3600	76,8500	75,6300	992	3.072,51
10/7/2019	75,6300	0,67%	71,7000	76,3600	71,7000	2.740	8.403,02
09/7/2019	75,1300	0,32%	72,6800	77,3400	72,6800	48.984	150.273,88
08/7/2019	74,8900	-0,65%	74,8900	75,6300	74,8900	5.680	17.392,00
05/7/2019	75,3800	0,65%	75,6300	75,8700	74,8900	34.772	106.304,23
04/7/2019	74,8900	0,33%	74,8900	75,6300	74,6400	3.700	11.312,00
03/7/2019	74,6400	0,32%	73,9100	75,3800	73,6600	2.250	6.840,20
02/7/2019	74,4000	0,00%	74,1500	74,6400	74,1500	2.665	8.069,45
01/7/2019	74,4000	0,00%	73,6600	75,3800	72,4300	9.944	29.796,65
28/6/2019	74,4000	0,34%	76,1200	76,1200	73,6600	4.300	12.997,00
27/6/2019	74,1500	-2,27%	74,6400	76,1200	73,9100	4.630	14.058,70
26/6/2019	75,8700	4,03%	73,6600	76,8500	72,6800	34.554	105.532,47
25/6/2019	72,9300	2,07%	71,7000	72,9300	71,2100	22.417	65.909,46
24/6/2019	71,4500	2,82%	69,9800	71,4500	68,0100	13.188	37.777,11
21/6/2019	69,4900	0,71%	67,5200	70,2200	67,5200	3.155	8.924,50
20/6/2019	69,0000	-0,35%	68,7500	69,0000	68,7500	1.200	3.368,00
19/6/2019	69,2400	-1,06%	69,7300	69,7300	68,7500	2.250	6.353,50
18/6/2019	69,9800	3,26%	67,2800	69,9800	67,2800	6.160	17.230,90
14/6/2019	67,7700	-1,08%	68,7500	69,2400	67,5200	1.575	4.353,65
13/6/2019	68,5100	0,37%	68,7500	68,7500	68,2600	4.674	13.033,46
12/6/2019	68,2600	1,10%	68,2600	68,2600	67,0300	1.100	3.042,35
11/6/2019	67,5200	-2,48%	68,5100	68,7500	66,7900	3.130	8.641,64
10/6/2019	69,2400	0,00%	69,7300	70,2200	68,2600	9.789	27.688,22
07/6/2019	69,2400	1,81%	68,5100	69,4900	66,7900	10.446	29.254,94
06/6/2019	68,0100	5,31%	65,8000	68,2600	65,8000	9.201	24.963,99
05/6/2019	64,5800	1,16%	65,0700	66,5400	64,5800	5.633	14.819,40
04/6/2019	63,8400	0,00%	63,1000	63,8400	63,1000	11.285	29.324,00
03/6/2019	63,8400	-1,15%	63,8400	64,0900	63,3500	9.416	24.459,32
31/5/2019	64,5800	-2,23%	66,7900	66,7900	64,5800	2.450	6.550,69
30/5/2019	66,0500	-1,11%	67,2800	67,2800	65,8000	2.814	7.624,02
29/5/2019	66,7900	-0,73%	67,5200	67,5200	66,3000	725	1.971,00
28/5/2019	67,2800	0,37%	67,5200	67,5200	65,8000	1.226	3.328,71
27/5/2019	67,0300	5,00%	66,0500	67,7700	65,8000	6.854	18.568,69
24/5/2019	63,8400	1,56%	64,3300	64,3300	62,8600	2.254	5.860,28
23/5/2019	62,8600	-1,15%	63,1000	64,8200	62,8600	1.993	5.162,97
22/5/2019	63,5900	-2,27%	65,5600	65,5600	63,3500	4.362	11.355,83
21/5/2019	65,0700	-1,48%	65,8000	66,0500	65,0700	2.420	6.483,10
20/5/2019	66,0500	0,38%	66,0500	66,3000	65,5600	43.650	117.421,00
16/5/2019	65,8000	1,89%	66,0500	66,0500	65,0700	770	2.062,50
15/5/2019	64,5800	-0,37%	65,5600	65,8000	63,8400	2.968	7.793,59
14/5/2019	64,8200	0,76%	63,8400	65,3100	63,8400	5.348	14.102,60
13/5/2019	64,3300	1,55%	66,7900	66,7900	63,8400	6.535	17.162,75
10/5/2019	63,3500	-1,52%	65,3100	65,3100	63,3500	2.550	6.671,70
09/5/2019	64,3300	-0,39%	65,0700	65,0700	63,3500	2.270	5.928,33
08/5/2019	64,5800	-1,85%	64,8200	65,3100	63,8400	9.150	24.035,24
07/5/2019	65,8000	1,12%	66,0500	66,3000	65,3100	1.451	3.891,95
06/5/2019	65,0700	-1,86%	65,8000	65,8000	64,8200	4.099	10.926,26
03/5/2019	66,3000	-2,17%	67,2800	67,5200	66,0500	3.900	10.563,50
02/5/2019	67,7700	0,73%	67,7700	68,5100	67,2800	4.391	12.114,19
30/4/2019	67,2800	1,11%	67,5200	68,2600	66,7900	3.566	,00
25/4/2019	66,5400	-0,37%	67,5200	67,5200	65,3100	8.758	,00
24/4/2019	66,7900	-0,73%	66,5400	67,2800	65,3100	8.068	,00
23/4/2019	67,2800	0,00%	67,5200	68,0100	67,0300	2.004	,00
18/4/2019	67,2800	-1,80%	67,7700	68,2600	67,2800	4.023	,00
17/4/2019	68,5100	0,37%	68,5100	68,5100	68,0100	5.641	,00
16/4/2019	68,2600	5,31%	66,0500	68,2600	65,3100	33.879	,00
15/4/2019	64,8200	-5,72%	67,2800	67,2800	63,8400	88.581	,00
12/4/2019	68,7500	0,00%	68,2600	69,2400	68,2600	3.520	,00
11/4/2019	68,7500	1,82%	67,2800	68,7500	67,0300	9.883	,00
10/4/2019	67,5200	-0,72%	67,0300	67,7700	65,8000	4.885	,00
09/4/2019	68,0100	3,74%	67,2800	68,0100	65,8000	3.600	,00
08/4/2019	65,5600	0,38%	66,3000	66,3000	65,5600	790	,00
05/4/2019	65,3100	0,76%	65,3100	65,3100	64,5800	1.764	,00
04/4/2019	64,8200	0,37%	64,8200	64,8200	64,8200	500	,00
03/4/2019	64,5800	0,39%	64,8200	65,0700	62,3700	8.365	,00
02/4/2019	64,3300	1,16%	64,3300	64,8200	63,8400	2.436	,00
01/4/2019	63,5900	0,38%	63,8400	63,8400	63,3500	2.753	,00
29/3/2019	63,3500	0,00%	63,8400	63,8400	61,3800	1.836	,00
27/3/2019	63,3500	2,38%	62,8600	63,8400	62,8600	3.224	,00
26/3/2019	61,8800	-0,79%	62,8600	62,8600	61,8800	645	,00
22/3/2019	62,3700	2,43%	61,3800	62,3700	61,3800	1.200	,00
21/3/2019	60,8900	-4,62%	61,3800	62,8600	60,8900	43.174	,00
20/3/2019	63,8400	1,56%	63,8400	63,8400	63,8400	550	,00
19/3/2019	62,8600	0,00%	62,3700	62,8600	62,3700	10.986	,00
15/3/2019	62,8600	-3,75%	63,8400	63,8400	61,8800	14.288	,00
14/3/2019	65,3100	0,00%	65,8000	65,8000	62,8600	11.997	,00
13/3/2019	65,3100	-0,74%	63,3500	65,8000	63,3500	5.393	,00
12/3/2019	65,8000	0,00%	67,7700	67,7700	65,8000	355	,00
07/3/2019	65,8000	1,51%	63,3500	65,8000	63,3500	915	,00
06/3/2019	64,8200	-2,23%	63,8400	65,3100	62,8600	10.338	,00
04/3/2019	66,3000	0,00%	65,8000	66,3000	65,3100	1.000	,00
01/3/2019	66,3000	0,00%	65,8000	66,3000	64,8200	2.040	,00
28/2/2019	66,3000	0,00%	66,7900	66,7900	65,3100	2.391	,00
27/2/2019	66,3000	-2,17%	66,3000	66,3000	66,3000	853	,00
26/2/2019	67,7700	-1,43%	69,7300	69,7300	65,8000	5.704	,00
25/2/2019	68,7500	-2,09%	68,7500	69,7300	68,7500	450	,00
22/2/2019	70,2200	4,37%	67,7700	70,7200	65,8000	5.345	,00
21/2/2019	67,2800	-2,14%	67,2800	68,7500	66,3000	4.390	,00
20/2/2019	68,7500	1,45%	66,3000	68,7500	66,3000	1.000	,00
19/2/2019	67,7700	-0,72%	67,2800	68,7500	65,8000	5.199	,00
18/2/2019	68,2600	-2,79%	72,1900	72,1900	66,7900	2.050	,00
15/2/2019	70,2200	2,14%	70,2200	70,2200	68,7500	9.385	,00
14/2/2019	68,7500	0,72%	68,7500	68,7500	68,2600	440	1.223,38
13/2/2019	68,2600	-2,11%	70,2200	70,2200	68,2600	218	606,28
12/2/2019	69,7300	-0,70%	66,3000	70,7200	66,3000	1.802	,00
11/2/2019	70,2200	0,00%	71,2100	71,2100	69,2400	8	22,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%