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
31/8/2016	3170,6800	-1,18%	3194,0600	3204,2800	3170,6800	184.493	4.017.247,88
30/8/2016	3208,6700	-0,09%	3213,0500	3213,0500	3179,4500	14.674	321.245,57
29/8/2016	3211,5900	-0,09%	3199,9000	3211,5900	3173,6000	21.355	466.549,65
26/8/2016	3214,5100	2,23%	3141,4600	3214,5100	3122,4600	48.829	1.056.124,35
25/8/2016	3144,3800	-1,46%	3183,8300	3183,8300	3141,4600	14.262	307.480,32
24/8/2016	3191,1300	0,18%	3199,9000	3199,9000	3126,8400	32.657	704.471,42
23/8/2016	3185,2900	1,40%	3112,2300	3195,5200	3112,2300	6.759	146.118,38
22/8/2016	3141,4600	0,28%	3097,6200	3156,0700	3097,6200	53.016	1.139.422,86
19/8/2016	3132,6900	-0,23%	3141,4600	3141,4600	3115,1500	23.342	500.878,55
18/8/2016	3139,9900	2,82%	3024,5600	3141,4600	3024,5600	52.064	1.102.573,92
17/8/2016	3053,7900	-1,65%	3103,4700	3103,4700	3042,1000	17.192	359.425,23
16/8/2016	3104,9300	-2,03%	3207,2100	3207,2100	3071,3200	31.579	676.069,95
12/8/2016	3169,2200	6,32%	2977,8100	3170,6800	2932,5100	60.961	1.277.891,34
11/8/2016	2980,7300	0,49%	2980,7300	2980,7300	2966,1200	52.997	1.080.865,74
10/8/2016	2966,1200	-0,49%	2979,2700	2980,7300	2951,5100	23.249	471.768,06
09/8/2016	2980,7300	-0,24%	2976,3500	3004,1100	2960,2700	58.278	1.188.887,86
08/8/2016	2988,0400	0,74%	3002,6500	3028,9500	2969,0400	9.298	190.587,79
05/8/2016	2966,1200	1,50%	2944,2000	3031,8700	2922,2800	87.844	1.769.716,95
04/8/2016	2922,2800	0,70%	2922,2800	2922,2800	2865,3000	103.802	2.051.042,28
03/8/2016	2901,8300	-0,70%	2904,7500	2922,2800	2827,3100	22.634	446.579,21
02/8/2016	2922,2800	-6,10%	3077,1700	3077,1700	2909,1300	73.067	1.478.221,27
01/8/2016	3112,2300	-3,18%	3252,5000	3252,5000	3088,8500	29.578	639.444,29
29/7/2016	3214,5100	2,71%	3160,4500	3214,5100	3075,7000	47.857	1.043.366,96
28/7/2016	3129,7700	2,00%	3053,7900	3129,7700	3028,9500	16.942	357.356,27
27/7/2016	3068,4000	1,55%	2998,2600	3068,4000	2998,2600	21.014	438.053,95
26/7/2016	3021,6400	1,42%	2992,4200	3021,6400	2939,8200	18.738	384.695,47
25/7/2016	2979,2700	0,69%	2966,1201	2979,2700	2942,7400	8.395	170.339,78
22/7/2016	2958,8101	0,10%	2942,7400	2958,8101	2923,7500	15.240	307.825,35
21/7/2016	2955,8899	0,15%	2922,2800	2980,7300	2887,2200	17.168	344.373,97
20/7/2016	2951,5100	1,00%	2920,8201	2957,3501	2890,1399	31.061	622.877,95
19/7/2016	2922,2800	4,28%	2824,3900	2922,2800	2790,7800	56.275	1.112.880,55
18/7/2016	2802,4700	2,35%	2776,1700	2802,4700	2703,1100	10.532	198.412,41
15/7/2016	2738,1800	-3,35%	2806,8500	2817,0800	2736,7200	54.985	1.038.940,52
14/7/2016	2833,1500	1,15%	2820,0000	2833,1500	2765,9400	34.214	656.350,63
13/7/2016	2801,0100	4,41%	2631,5200	2801,0100	2631,5200	39.425	736.668,52
12/7/2016	2682,6600	0,99%	2698,7300	2716,2600	2605,2200	30.246	551.537,78
11/7/2016	2656,3600	3,30%	2581,8400	2656,3600	2549,6900	24.029	429.521,46
08/7/2016	2571,6100	0,74%	2564,3000	2571,6100	2527,7800	14.969	261.475,67
07/7/2016	2552,6200	1,22%	2557,0000	2580,3800	2498,5500	29.191	503.265,31
06/7/2016	2521,9300	-2,49%	2571,6100	2583,3000	2511,7000	26.533	458.516,25
05/7/2016	2586,2200	0,34%	2586,2200	2619,8300	2557,0000	21.645	382.685,71
04/7/2016	2577,4500	-0,34%	2608,1400	2622,7500	2514,6300	10.282	180.613,29
01/7/2016	2586,2200	5,55%	2489,7900	2586,2200	2457,6400	29.671	509.282,20
30/6/2016	2450,3400	0,00%	2462,0200	2494,1700	2425,5000	105.170	1.778.866,91
29/6/2016	2450,3400	1,64%	2435,7200	2498,5500	2410,8800	93.939	1.592.880,45
28/6/2016	2410,8800	2,93%	2365,5900	2437,1800	2362,6700	90.839	1.486.532,56
27/6/2016	2342,2100	0,19%	2391,8900	2444,4900	2337,8300	68.886	1.119.643,54
24/6/2016	2337,8300	-13,84%	2266,2300	2409,4200	2266,2300	144.461	2.315.490,07
23/6/2016	2713,3400	0,38%	2717,7200	2732,3400	2666,5800	57.200	1.059.836,98
22/6/2016	2703,1100	0,00%	2707,5000	2707,5000	2681,2000	109.965	2.034.118,40
21/6/2016	2703,1100	1,93%	2672,4300	2716,2600	2659,2800	90.796	1.677.090,85
17/6/2016	2651,9700	2,54%	2621,2900	2679,7300	2615,4400	159.187	2.880.030,11
16/6/2016	2586,2200	-3,80%	2649,0500	2679,7300	2586,2200	45.053	803.320,74
15/6/2016	2688,5000	-1,34%	2760,1000	2776,1700	2608,1400	48.655	894.050,20
14/6/2016	2725,0300	-3,67%	2746,9500	2746,9500	2691,4200	53.736	998.266,42
13/6/2016	2828,7700	-3,20%	2907,6700	2907,6700	2751,3300	34.765	672.498,91
10/6/2016	2922,2800	0,00%	2907,6700	2922,2800	2834,6200	75.429	1.489.713,22
09/6/2016	2922,2800	-0,40%	2936,9000	3004,1100	2909,1300	87.029	1.750.477,55
08/6/2016	2933,9700	3,19%	2834,6200	2933,9700	2834,6200	82.632	1.628.010,04
07/6/2016	2843,3800	1,35%	2815,6200	2843,3800	2776,1700	169.080	3.267.442,96
06/6/2016	2805,3900	0,05%	2820,0000	2820,0000	2764,4800	60.134	1.149.930,19
03/6/2016	2803,9300	1,43%	2776,1700	2825,8500	2733,8000	81.192	1.551.663,05
02/6/2016	2764,4800	-1,46%	2820,0000	2828,7700	2725,0300	24.863	471.937,37
01/6/2016	2805,3900	-1,08%	2805,3900	2839,0000	2780,5500	43.913	846.713,15
31/5/2016	2836,0800	2,32%	2749,8700	2890,1400	2749,8700	185.336	3.592.523,73
30/5/2016	2771,7900	-1,66%	2811,2400	2811,2400	2751,3300	37.730	715.973,80
27/5/2016	2818,5400	-0,46%	2834,5600	2913,2100	2809,8000	64.411	1.262.808,07
26/5/2016	2831,6500	3,13%	2739,9000	2838,9300	2739,9000	106.270	2.040.685,68
25/5/2016	2745,7200	2,72%	2662,7100	2751,5500	2662,7100	172.832	3.207.029,38
24/5/2016	2672,9000	-1,13%	2699,1200	2699,1200	2652,5200	46.405	849.296,31
23/5/2016	2703,4900	0,75%	2710,9300	2710,9300	2664,3300	23.119	349.785,49
20/5/2016	2683,2600	3,17%	2630,0000	2703,6200	2615,4400	67.036	464.424,15
19/5/2016	2600,8800	-0,26%	2594,6600	2615,0500	2580,1000	49.873	847.617,59
18/5/2016	2607,7700	-1,00%	2645,7100	2645,7100	2602,0200	44.054	727.376,92
17/5/2016	2634,0600	-2,23%	2747,9500	2747,9500	2631,1500	132.637	1.076.100,23
16/5/2016	2694,0700	-2,99%	2774,1700	2775,6200	2692,6100	25.763	477.973,63
13/5/2016	2777,0800	-2,06%	2815,0500	2829,6200	2749,4100	34.537	508.043,63
12/5/2016	2835,4400	4,85%	2730,5300	2835,4400	2707,2300	32.760	582.488,83
11/5/2016	2704,3101	-2,88%	2788,7800	2794,6101	2704,3101	39.972	750.638,24
10/5/2016	2784,4099	1,32%	2768,3899	2806,2600	2733,4399	28.621	543.802,08
09/5/2016	2748,0100	1,07%	2708,7600	2748,0100	2683,9199	28.584	528.086,21
06/5/2016	2718,9600	-1,01%	2769,9300	2769,9300	2684,0000	34.246	629.139,78
05/5/2016	2746,6300	-0,42%	2746,6300	2758,2800	2711,6800	25.955	456.420,72
04/5/2016	2758,2800	4,83%	2670,5000	2796,1500	2670,5000	117.579	2.204.934,46
28/4/2016	2631,1800	-1,04%	2670,5000	2682,1500	2631,1800	25.911	469.800,87
27/4/2016	2658,8500	2,77%	2514,2900	2658,8500	2485,1600	29.296	520.113,47
26/4/2016	2587,1100	-0,28%	2608,9600	2627,8900	2568,1800	91.862	1.633.158,75
25/4/2016	2594,3900	-1,38%	2645,3700	2674,4900	2524,4900	42.717	750.913,77
22/4/2016	2630,8000	0,06%	2645,3700	2667,2100	2592,9400	18.773	337.114,66
21/4/2016	2629,3500	-1,04%	2658,4700	2658,4700	2606,0400	39.293	707.147,73
20/4/2016	2657,0200	-0,05%	2672,9800	2672,9800	2635,9200	164.411	2.987.927,63
19/4/2016	2658,4100	-0,03%	2659,7700	2678,4900	2646,6600	37.251	632.731,00
18/4/2016	2659,2700	-0,36%	2673,3000	2680,5800	2641,2600	37.260	403.070,30
15/4/2016	2668,9300	0,42%	2669,4500	2688,2300	2643,1100	58.039	1.025.081,90
14/4/2016	2657,8000	1,07%	2658,8700	2658,8700	2613,9800	63.889	997.710,44
13/4/2016	2629,7400	0,19%	2629,0200	2658,1500	2614,4600	88.755	1.595.431,50
12/4/2016	2624,6499	-0,20%	2615,3601	2627,0100	2596,4299	74.147	1.272.561,46
11/4/2016	2629,9200	1,13%	2603,5200	2654,5000	2600,6100	126.506	2.259.113,52
08/4/2016	2600,6100	1,12%	2584,8600	2606,7000	2546,9900	43.212	766.087,25
07/4/2016	2571,7500	0,53%	2577,1000	2577,1000	2539,2400	27.510	482.551,16
06/4/2016	2558,1700	-1,10%	2583,7700	2599,7900	2547,9800	133.693	2.358.017,15
05/4/2016	2586,6900	2,01%	2531,3400	2595,4200	2506,5800	146.120	2.568.835,38
04/4/2016	2535,7100	2,06%	2430,6400	2535,7100	2417,7500	51.900	885.455,02
01/4/2016	2484,5300	-1,54%	2548,2600	2578,8400	2459,6600	175.145	2.838.738,82
31/3/2016	2523,5000	-1,29%	2536,1800	2552,2000	2502,9000	168.814	2.346.753,63
30/3/2016	2556,5700	3,07%	2481,7700	2556,5700	2448,2700	66.179	830.852,55
29/3/2016	2480,3100	2,90%	2424,9700	2480,3100	2411,8600	78.663	1.312.271,82
24/3/2016	2410,4000	1,85%	2387,1000	2410,4000	2347,7800	23.674	385.013,96
23/3/2016	2366,7100	1,25%	2365,2500	2387,1000	2341,9500	39.882	644.757,30
22/3/2016	2337,5800	-1,23%	2336,1300	2375,4500	2323,0200	114.057	1.832.154,42
21/3/2016	2366,7100	0,00%	2378,3600	2423,5100	2352,1500	77.411	1.265.603,72
18/3/2016	2366,7100	-4,69%	2496,3300	2556,0400	2366,7100	557.498	9.125.955,80
17/3/2016	2483,2200	3,03%	2395,5700	2483,2200	2388,2900	235.665	3.932.754,64
16/3/2016	2410,1399	-2,65%	2439,2900	2475,7000	2371,6101	106.972	1.747.900,34
15/3/2016	2475,7000	-1,44%	2546,7200	2546,7200	2416,2800	146.918	2.344.350,89
11/3/2016	2511,7600	-0,06%	2501,6200	2514,7300	2454,9700	51.843	872.365,90
10/3/2016	2513,2700	-0,23%	2538,0900	2539,5400	2478,3700	51.017	871.290,48
09/3/2016	2519,1500	-4,15%	2620,8600	2620,8600	2491,4800	61.922	1.070.456,70
08/3/2016	2628,1400	-0,81%	2671,5700	2686,1300	2571,3400	73.774	1.324.442,60
07/3/2016	2649,7200	5,41%	2510,8300	2691,9600	2503,5500	261.174	4.685.041,21
04/3/2016	2513,7500	6,79%	2350,9000	2584,1800	2281,2300	97.019	1.536.350,84
03/3/2016	2353,8100	6,17%	2218,5800	2353,8100	2185,1400	85.206	1.265.931,75
02/3/2016	2217,1200	0,86%	2220,1700	2224,4600	2193,8200	39.014	585.899,96
01/3/2016	2198,3200	0,33%	2166,2600	2220,1900	2142,9500	19.384	255.840,94
29/2/2016	2191,0100	0,68%	2180,8700	2205,6300	2153,2000	183.664	2.750.878,46
26/2/2016	2176,2600	2,76%	2107,6800	2185,0600	2107,6800	85.810	1.189.211,47
25/2/2016	2117,8800	3,55%	2059,8900	2129,5300	2058,4300	80.572	1.157.571,83
24/2/2016	2045,3200	-4,42%	2118,0900	2142,8500	1987,0700	78.052	1.073.625,65
23/2/2016	2139,9300	-0,20%	2121,0000	2139,9300	2097,7000	23.162	337.491,51
22/2/2016	2144,3000	1,24%	2135,6200	2147,2700	2087,5600	17.947	254.289,71
19/2/2016	2118,1399	-3,00%	2182,2200	2182,2200	2046,7800	56.930	825.586,20
18/2/2016	2183,6800	0,54%	2169,1100	2189,5000	2156,0100	17.127	251.213,29
17/2/2016	2172,0300	-0,27%	2180,7700	2183,6800	2126,8800	57.080	848.979,91
16/2/2016	2177,8500	-0,53%	2176,3700	2190,9300	2100,6700	29.957	438.691,36
15/2/2016	2189,4800	10,19%	2024,9100	2189,4800	2024,9100	80.516	1.172.167,41
12/2/2016	1987,0400	3,56%	1937,6300	1987,0400	1928,7900	57.213	760.380,60
11/2/2016	1918,7000	-0,38%	1908,5000	1921,6100	1841,5100	45.253	587.094,22
10/2/2016	1925,9800	0,11%	1935,5600	1969,0600	1908,5000	24.753	323.941,21
09/2/2016	1923,9100	-2,44%	1928,2800	2012,7500	1848,1800	57.187	749.775,79
08/2/2016	1971,9700	-2,73%	2044,7900	2044,7900	1934,1100	46.363	623.709,71
05/2/2016	2027,3100	1,30%	1977,9600	2027,3100	1934,2600	32.234	344.779,07
04/2/2016	2001,2600	1,33%	1993,9800	2018,7400	1899,3100	44.491	597.947,37
03/2/2016	1975,0400	-5,44%	2082,8200	2082,8200	1951,3200	44.076	590.776,44
02/2/2016	2088,6400	-2,21%	2130,0300	2130,0300	2088,4800	19.799	270.264,70
01/2/2016	2135,8600	1,17%	2118,3800	2156,2500	2115,4700	65.110	951.629,08
29/1/2016	2111,1000	1,05%	2103,6800	2118,2500	2047,0200	158.633	2.262.086,54
28/1/2016	2089,1200	0,00%	2109,5100	2118,2500	2052,7100	91.844	1.292.337,12
27/1/2016	2089,1200	2,15%	2066,9000	2109,5100	2039,2300	105.282	1.491.930,78
26/1/2016	2045,0600	5,67%	1914,9100	2072,7300	1898,8900	87.956	1.159.497,41
25/1/2016	1935,3000	2,29%	1928,4100	1962,1800	1913,8500	140.292	1.644.734,18
22/1/2016	1892,0000	0,62%	1906,5100	1921,0800	1842,4900	73.938	932.716,45
21/1/2016	1880,3000	-2,10%	1899,1000	1944,9600	1826,4100	73.108	885.899,33
20/1/2016	1920,6800	-3,33%	1944,5900	1944,5900	1840,9200	86.450	1.041.884,31
19/1/2016	1986,8300	2,63%	1972,3400	2001,4399	1940,3000	125.829	1.663.849,68
18/1/2016	1935,9300	-1,11%	1915,4400	1956,2200	1882,0500	53.654	694.223,98
15/1/2016	1957,6700	-2,90%	2014,6600	2016,1100	1913,9800	71.142	920.590,66
14/1/2016	2016,1100	-1,40%	2017,0100	2037,9600	1954,9500	65.725	901.343,96
13/1/2016	2044,6800	-1,43%	2088,9600	2113,7200	2017,0100	126.422	1.790.234,12
12/1/2016	2074,4000	-0,90%	2129,6600	2151,5100	2059,7500	86.177	1.224.510,78
11/1/2016	2093,2500	-4,08%	2190,9600	2199,7000	2074,4500	53.906	719.794,98
08/1/2016	2182,2200	-0,41%	2220,2700	2230,4700	2142,9000	57.467	808.430,26
07/1/2016	2191,1500	-6,23%	2300,3800	2300,3800	2108,1300	63.710	938.623,90
05/1/2016	2336,7900	-4,06%	2409,5500	2437,2200	2324,4700	40.800	651.953,07
04/1/2016	2435,7700	-3,57%	2485,2800	2485,2800	2413,9200	67.020	997.796,58
31/12/2015	2526,0600	4,86%	2438,1500	2526,0600	2419,2100	67.393	1.147.265,34
30/12/2015	2409,0200	-1,04%	2438,8100	2470,8000	2409,0200	74.986	1.106.500,87
29/12/2015	2434,4400	1,64%	2408,3100	2434,4400	2371,9000	72.034	1.152.186,29
28/12/2015	2395,2000	0,56%	2403,5900	2421,0700	2336,4100	31.142	494.260,57
23/12/2015	2381,7500	0,93%	2351,1600	2381,7500	2343,8800	47.427	765.635,99
22/12/2015	2359,9000	0,99%	2357,1200	2359,9000	2343,9900	59.046	927.983,73
21/12/2015	2336,7300	0,57%	2351,0600	2352,5100	2329,2100	94.539	1.513.905,65
18/12/2015	2323,3900	2,61%	2297,8600	2373,5900	2269,5000	150.566	2.358.363,08
17/12/2015	2264,3700	3,34%	2249,4800	2265,8200	2229,0900	237.992	3.640.443,69
16/12/2015	2191,2300	3,86%	2114,1700	2262,5900	2114,1700	147.129	2.172.639,24
15/12/2015	2109,8000	-4,34%	2217,2600	2223,0801	2109,8000	106.726	1.445.807,50
14/12/2015	2205,6000	0,60%	2206,9800	2220,2200	2163,2900	84.821	1.179.246,39
11/12/2015	2192,4200	-6,19%	2296,3000	2323,9700	2024,2800	338.484	4.941.174,35
10/12/2015	2337,0800	4,59%	2292,8000	2337,0800	2224,3500	257.809	4.042.172,69
09/12/2015	2234,5500	-4,34%	2343,2200	2350,5000	2147,1600	206.798	3.123.001,22
08/12/2015	2335,9300	-8,55%	2547,1100	2554,3900	2333,0200	92.091	1.510.334,19
07/12/2015	2554,3900	0,00%	2525,2100	2568,9600	2525,2100	14.279	240.297,70
04/12/2015	2554,3400	-3,84%	2638,9900	2656,4700	2456,9500	52.764	900.028,94
03/12/2015	2656,4700	-0,54%	2632,9000	2708,6300	2621,5200	39.948	716.231,88
02/12/2015	2670,7700	-1,62%	2748,2000	2748,2000	2634,7600	68.551	1.239.259,34
01/12/2015	2714,7000	0,56%	2731,7500	2731,7500	2699,7100	27.864	516.772,77
30/11/2015	2699,7100	-0,96%	2755,0500	2772,5300	2699,7100	148.084	2.714.928,77
27/11/2015	2725,9300	-0,24%	2751,3900	2762,9800	2664,4900	43.090	753.753,21
26/11/2015	2732,5700	0,89%	2715,7900	2743,5300	2686,8200	62.644	1.123.422,24
25/11/2015	2708,5500	1,18%	2707,5000	2723,3600	2678,4600	59.448	1.099.212,53
24/11/2015	2677,0900	-4,44%	2772,5800	2787,0600	2677,0900	109.531	2.008.489,19
23/11/2015	2801,5500	0,48%	2747,6400	2824,4100	2727,3700	50.516	919.485,25
20/11/2015	2788,2000	-4,22%	2916,9700	2916,9700	2774,9300	54.863	1.038.101,62
19/11/2015	2911,1800	3,84%	2825,1500	2931,3600	2775,9000	95.422	1.521.743,42
18/11/2015	2803,4200	6,64%	2650,5300	2803,4200	2647,6300	71.943	1.342.278,67
17/11/2015	2628,8000	0,33%	2670,8500	2672,2600	2628,8000	71.702	1.297.723,48
16/11/2015	2620,1500	-1,46%	2630,0100	2658,9700	2593,7900	36.615	650.177,46
13/11/2015	2658,9700	-1,09%	2695,4500	2715,7300	2644,0900	45.296	734.192,57
12/11/2015	2688,2100	0,55%	2660,4200	2718,2500	2660,4200	47.429	828.887,13
11/11/2015	2673,4600	1,74%	2659,7000	2673,4600	2624,9300	41.013	722.896,74
10/11/2015	2627,8300	-0,12%	2632,4600	2657,0800	2607,8000	49.137	879.538,34
09/11/2015	2631,0100	0,00%	2659,9800	2659,9800	2625,2100	37.985	686.163,76
06/11/2015	2631,0100	-0,20%	2655,1100	2673,9400	2616,5300	48.888	871.167,66
05/11/2015	2636,2800	-1,38%	2683,4000	2683,4000	2622,5600	22.401	386.651,87
04/11/2015	2673,2600	1,59%	2667,6200	2673,3000	2602,4400	20.288	272.350,32
03/11/2015	2631,4100	-1,30%	2677,5900	2679,0400	2587,0000	79.197	1.425.234,89
02/11/2015	2666,0000	-0,35%	2684,1800	2703,0100	2636,3900	52.929	912.571,03
30/10/2015	2675,4900	-2,89%	2755,3700	2755,3700	2639,0400	38.705	675.494,04
29/10/2015	2755,1600	-0,87%	2777,8900	2803,1200	2736,1300	132.710	2.397.227,40
27/10/2015	2779,3400	2,26%	2693,4000	2779,3400	2693,4000	57.833	1.084.214,92
26/10/2015	2718,0300	3,20%	2635,1400	2718,0300	2629,3500	100.711	1.832.221,10
23/10/2015	2633,6900	0,27%	2625,9400	2633,6900	2551,7400	387.997	2.347.490,11
22/10/2015	2626,7100	4,10%	2535,5400	2639,7400	2535,5400	122.789	2.192.632,35
21/10/2015	2523,2700	1,51%	2515,4500	2544,2800	2479,2400	96.984	1.619.970,71
20/10/2015	2485,7100	-1,08%	2502,7900	2513,6400	2478,8000	57.355	929.575,61
19/10/2015	2512,9300	-1,75%	2577,8600	2577,8600	2502,7900	94.795	1.579.846,93
16/10/2015	2557,5800	-2,82%	2636,0400	2636,0400	2552,8400	65.307	1.053.460,29
15/10/2015	2631,7000	0,56%	2637,3400	2647,4800	2616,9800	47.346	677.488,25
14/10/2015	2617,0700	-1,78%	2657,1700	2664,4200	2617,0700	41.287	678.479,19
13/10/2015	2664,4200	-0,11%	2677,4500	2678,9000	2631,1000	119.251	2.158.395,33
12/10/2015	2667,3100	2,04%	2648,8000	2667,3100	2628,5300	23.470	423.954,16
09/10/2015	2614,0400	-0,52%	2629,0500	2666,7100	2572,5600	47.842	833.042,49
08/10/2015	2627,6000	-0,30%	2621,0700	2649,7600	2615,2800	50.445	765.647,89
07/10/2015	2635,5500	0,26%	2650,3600	2650,3600	2619,1600	91.597	1.590.805,80
06/10/2015	2628,6300	-0,57%	2651,0700	2662,6600	2617,0200	120.367	2.141.672,59
05/10/2015	2643,8300	0,64%	2642,8900	2658,8200	2609,5700	50.155	884.777,53
02/10/2015	2626,9500	-0,11%	2639,9900	2639,9900	2597,9800	10.862	194.909,55
01/10/2015	2629,8500	-1,08%	2651,2100	2683,0700	2580,2300	24.966	444.434,61
30/9/2015	2658,4500	2,23%	2636,7200	2687,4200	2586,0300	72.338	1.311.533,89
29/9/2015	2600,5100	-3,48%	2672,5100	2672,5100	2570,4300	73.705	1.241.939,30
28/9/2015	2694,2400	-0,30%	2687,7500	2697,8900	2662,9700	21.022	164.262,09
25/9/2015	2702,2300	0,25%	2695,1000	2716,5900	2680,6100	81.835	1.469.723,97
24/9/2015	2695,3600	0,53%	2694,2700	2738,8200	2659,5100	50.001	895.327,27
23/9/2015	2681,2400	-1,34%	2740,9200	2740,9200	2681,2400	28.572	526.081,37
22/9/2015	2717,7400	-1,71%	2814,3900	2814,3900	2717,7400	28.176	450.065,37
21/9/2015	2765,1400	0,63%	2745,0700	2811,0100	2745,0700	31.839	611.049,27
18/9/2015	2747,9400	-1,46%	2790,0600	2811,5600	2746,4300	57.807	1.102.801,71
17/9/2015	2788,6300	2,72%	2736,2700	2788,6300	2715,5200	33.140	632.701,30
16/9/2015	2714,7600	-0,98%	2738,8600	2741,7200	2700,4300	110.629	1.893.801,41
15/9/2015	2741,7200	-0,15%	2731,6100	2741,7200	2684,3900	45.528	854.667,10
14/9/2015	2745,9500	0,36%	2731,7400	2745,9500	2698,6400	52.116	964.290,09
11/9/2015	2736,0400	-0,36%	2700,1300	2742,2200	2700,1300	29.575	533.394,83
10/9/2015	2746,0000	-0,02%	2752,2400	2767,2800	2698,7000	76.360	1.448.726,37
09/9/2015	2746,5000	-0,01%	2747,3000	2816,1100	2720,7100	81.065	1.502.879,51
08/9/2015	2746,6500	-2,94%	2812,5800	2858,4500	2746,6500	36.542	712.684,12
07/9/2015	2829,7900	-1,55%	2865,6200	2865,6200	2824,0500	13.276	260.701,62
04/9/2015	2874,2200	-0,24%	2888,3800	2888,3800	2846,9500	73.628	1.299.204,13
03/9/2015	2881,2100	2,21%	2840,5300	2889,8100	2831,0400	59.504	1.177.822,42
02/9/2015	2819,0300	0,49%	2786,6300	2847,3000	2749,8300	80.875	1.127.065,93
01/9/2015	2805,2700	2,11%	2768,9100	2805,2700	2747,4100	148.440	939.289,23
31/8/2015	2747,4100	0,00%	2728,9000	2757,5700	2704,5300	68.165	1.293.005,99
28/8/2015	2747,5300	0,06%	2774,6100	2790,5400	2731,6100	51.560	979.771,93
27/8/2015	2745,9500	5,22%	2697,2100	2774,6100	2659,9400	81.478	1.523.733,51
26/8/2015	2609,7700	-0,82%	2558,1600	2651,3400	2552,4300	56.688	982.007,21
25/8/2015	2631,2700	17,25%	2310,0900	2651,1400	2288,5900	140.355	2.326.332,12
24/8/2015	2244,1500	-16,57%	2668,2800	2668,2800	2173,7500	70.982	1.126.323,10
21/8/2015	2689,7800	-4,13%	2774,0300	2805,5700	2603,7400	139.950	2.459.651,13
20/8/2015	2805,5700	-2,90%	2887,9700	2887,9700	2749,6700	38.785	754.739,84
19/8/2015	2889,4100	-1,03%	2918,0700	2923,8100	2875,0700	25.473	509.526,16
18/8/2015	2919,5100	-0,89%	2931,3400	2967,1700	2896,5700	42.949	868.767,42
17/8/2015	2945,6700	0,49%	3015,8700	3015,8700	2918,4000	23.921	388.575,00
14/8/2015	2931,3000	-3,39%	3061,3300	3061,3300	2893,9900	70.194	1.107.445,82
13/8/2015	3034,1000	-1,58%	3138,6200	3138,6200	3012,6000	105.197	2.216.210,22
12/8/2015	3082,7100	1,61%	3046,7200	3131,9200	2926,3100	88.735	1.714.913,67
11/8/2015	3033,8200	0,94%	3095,9100	3105,9500	3019,2200	76.202	1.581.466,67
10/8/2015	3005,6000	-0,97%	3077,9900	3135,3300	3005,6000	53.013	1.093.501,03
07/8/2015	3034,9900	0,03%	3134,5400	3221,3300	2964,7500	49.657	1.071.718,69
06/8/2015	3034,2000	-4,47%	3319,6400	3329,6800	3034,2000	55.789	1.228.363,71
05/8/2015	3176,3000	-1,08%	3209,5400	3229,6100	3103,4700	103.902	2.269.772,15
04/8/2015	3210,9800	11,11%	2932,8900	3210,9800	2932,8900	63.273	1.348.886,27
03/8/2015	2889,8900	-17,24%	2674,8700	3157,9400	2674,8700	240.982	4.966.084,84
26/6/2015	3491,9299	1,70%	3462,1101	3513,4299	3335,9700	105.338	2.473.535,23
25/6/2015	3433,4400	-4,77%	3595,4200	3609,7600	3433,4400	165.045	3.953.302,21
24/6/2015	3605,4500	0,02%	3576,1500	3633,4600	3389,6700	290.770	7.085.731,41
23/6/2015	3604,8200	16,15%	3168,1500	3618,1200	3168,1500	272.237	6.507.395,29
22/6/2015	3103,6400	11,34%	3028,3200	3103,6400	2862,0400	389.286	7.895.895,74
19/6/2015	2787,5000	-4,40%	2831,2500	2967,4300	2787,5000	404.770	7.977.205,76
18/6/2015	2915,8300	-1,04%	2930,7000	2937,8700	2667,5900	370.263	6.967.066,77
17/6/2015	2946,4700	-2,85%	3045,6900	3139,7100	2802,7300	376.130	7.570.814,96
16/6/2015	3032,7900	-5,79%	3230,6300	3230,6300	2910,9500	243.134	5.073.502,15
15/6/2015	3219,1600	-4,63%	3234,9300	3253,5700	3147,4900	128.661	2.844.809,62
12/6/2015	3375,4100	-3,32%	3429,7800	3454,1500	3317,7700	73.703	1.612.081,18
11/6/2015	3491,4200	5,20%	3446,4500	3547,5500	3434,3000	124.144	2.792.200,54
10/6/2015	3318,8700	0,03%	3296,4900	3332,3200	3287,0500	73.125	1.086.725,91
09/6/2015	3317,9900	-1,68%	3360,3800	3436,3200	3303,6900	70.977	1.477.676,63
08/6/2015	3374,7100	-1,47%	3332,0900	3461,8100	3332,0900	42.290	904.052,95
05/6/2015	3425,2200	0,43%	3390,4700	3448,4400	3317,7300	116.827	1.981.876,43
04/6/2015	3410,5300	-3,09%	3476,1400	3517,9900	3350,2200	134.982	3.049.663,47
03/6/2015	3519,1300	1,67%	3525,6500	3555,5300	3490,3500	152.785	3.421.720,81
02/6/2015	3461,1700	-3,58%	3603,9200	3661,2300	3461,1700	200.308	4.702.316,10
29/5/2015	3589,5900	-4,18%	3761,8400	3761,8400	3589,5900	221.238	5.423.165,73
28/5/2015	3746,0800	0,62%	3747,3800	3793,2300	3697,1300	31.741	715.531,64
27/5/2015	3723,0300	3,27%	3658,1800	3790,1400	3613,7600	89.192	1.445.946,76
26/5/2015	3605,1699	-1,16%	3683,4299	3711,9299	3604,1599	60.848	1.391.103,45
25/5/2015	3647,6100	-4,14%	3804,6600	3804,6600	3647,6100	41.863	673.694,66
22/5/2015	3805,2900	2,49%	3784,3900	3805,2900	3706,5200	58.379	1.238.203,40
21/5/2015	3712,7500	-1,89%	3748,5900	3804,4700	3648,2700	254.475	6.500.405,73
20/5/2015	3784,4100	-0,17%	3776,4600	3819,4500	3744,9400	93.170	,00
19/5/2015	3790,7900	-0,86%	3819,3900	3882,4300	3726,5000	145.021	,00
18/5/2015	3823,6900	-1,74%	3862,6600	3868,4000	3705,0600	65.466	,00
15/5/2015	3891,3200	0,00%	3971,3400	4032,9500	3876,8300	150.381	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%