Συνεχης ενημερωση

FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ (ΔΚΥ)

4.944,77

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	2032,4900	0,16%	2042,8800	2059,7100	1997,6400	1.091.422	,00
11/5/2020	2029,2200	-1,32%	2069,5200	2117,6800	2029,2200	695.345	,00
08/5/2020	2056,2700	-0,40%	2089,8900	2091,6000	2036,9000	765.893	,00
07/5/2020	2064,6300	2,02%	2025,8000	2073,4500	1996,8500	1.629.706	,00
06/5/2020	2023,6900	-2,06%	2065,2500	2080,4500	2023,6600	1.208.068	,00
05/5/2020	2066,3100	1,43%	2041,4200	2077,6200	2035,7900	977.383	,00
04/5/2020	2037,0800	-4,15%	2098,0500	2098,0500	2009,0600	2.781.396	,00
30/4/2020	2125,3800	-3,45%	2202,9100	2213,4200	2125,3800	1.372.068	,00
29/4/2020	2201,4300	0,40%	2207,1300	2217,8100	2177,4900	1.112.401	2.344.884,13
28/4/2020	2192,6500	-0,34%	2202,8100	2236,2200	2171,3400	2.776.404	5.113.423,40
27/4/2020	2200,1800	5,60%	2097,9500	2200,1800	2085,4800	1.557.813	4.028.507,84
24/4/2020	2083,4100	-1,26%	2087,1200	2104,0500	2032,1500	944.310	2.028.513,48
23/4/2020	2110,0500	4,24%	2006,9100	2110,0500	2006,9100	1.329.122	2.111.860,77
22/4/2020	2024,2800	2,66%	1988,2300	2038,8200	1988,2300	1.488.210	2.039.467,86
21/4/2020	1971,9000	-3,25%	2023,1900	2076,1800	1971,5200	2.366.321	3.434.732,08
16/4/2020	2038,1700	1,09%	2021,8200	2087,3300	2021,8200	2.814.812	3.743.609,08
15/4/2020	2016,2400	-3,70%	2069,6499	2101,6101	2000,7600	3.401.048	4.482.229,94
14/4/2020	2093,7500	8,49%	1957,8700	2093,7500	1922,5200	3.346.083	4.875.873,56
09/4/2020	1929,9000	-0,08%	1931,3300	1989,9200	1866,2100	3.801.641	4.786.994,71
08/4/2020	1931,5000	1,31%	1906,7200	1956,5700	1856,7300	3.428.145	3.911.661,17
07/4/2020	1906,4600	1,41%	1905,8700	1953,9500	1897,4600	2.531.969	4.081.281,68
06/4/2020	1879,9100	9,42%	1736,2900	1879,9700	1736,2900	1.972.030	2.805.031,12
03/4/2020	1718,0500	0,68%	1695,4800	1731,8100	1685,2900	834.690	1.219.490,89
02/4/2020	1706,4800	0,44%	1698,8200	1719,3300	1662,1100	1.149.708	1.741.877,71
01/4/2020	1699,0300	-3,70%	1743,7200	1749,0699	1679,7100	1.019.908	1.655.573,49
31/3/2020	1764,3200	-1,00%	1790,1600	1868,5300	1761,3700	1.682.635	2.540.473,09
30/3/2020	1782,1200	0,45%	1774,0700	1800,8000	1735,5000	1.005.301	1.425.542,64
27/3/2020	1774,1100	-3,29%	1800,1900	1829,8400	1743,3800	1.165.129	2.126.948,13
26/3/2020	1834,5400	1,14%	1819,5000	1882,5100	1778,9200	2.161.404	4.620.071,09
24/3/2020	1813,8300	7,78%	1693,3200	1851,5300	1693,3200	9.221.740	40.772.147,13
23/3/2020	1682,9600	-8,69%	1828,3100	1828,3100	1664,9000	1.155.625	1.606.847,86
20/3/2020	1843,1500	5,48%	1748,9700	1919,2600	1748,9700	2.505.363	4.660.394,41
19/3/2020	1747,4300	10,38%	1584,6900	1756,8200	1584,6900	1.912.708	2.866.242,51
18/3/2020	1583,0400	1,58%	1558,2700	1583,0400	1452,0500	1.726.252	2.128.806,53
17/3/2020	1558,4100	7,95%	1443,5800	1575,7900	1403,7800	2.468.274	2.902.163,34
16/3/2020	1443,6500	-10,37%	1595,6700	1596,2000	1431,2500	2.149.345	2.258.604,02
13/3/2020	1610,6800	0,82%	1597,8400	1707,9200	1592,5100	2.246.368	2.972.445,42
12/3/2020	1597,6500	-7,03%	1724,1000	1724,1000	1580,8000	2.414.168	2.992.530,67
11/3/2020	1718,3900	-2,90%	1774,4000	1869,9200	1674,9100	3.057.485	3.708.898,00
10/3/2020	1769,6400	9,85%	1611,1900	1901,3300	1611,1900	4.406.163	5.756.518,19
09/3/2020	1610,9700	-22,96%	2090,8000	2090,8000	1610,9700	3.815.865	6.058.416,27
06/3/2020	2091,0300	-7,79%	2238,7000	2270,3300	2083,1500	5.306.524	6.081.699,82
05/3/2020	2267,6300	-7,59%	2468,5200	2474,4100	2222,0100	6.249.365	7.694.170,38
04/3/2020	2453,9399	1,67%	2409,8101	2504,1899	2376,2900	1.992.108	3.969.906,62
03/3/2020	2413,7500	6,94%	2257,3600	2517,1600	2257,3600	2.376.700	5.216.986,14
28/2/2020	2257,1500	-9,46%	2473,7400	2473,7400	2257,1500	2.715.148	7.533.376,11
27/2/2020	2492,9700	-4,18%	2585,5300	2609,2200	2469,0200	2.063.641	4.865.718,70
26/2/2020	2601,6100	-3,92%	2707,1800	2707,1800	2601,6100	2.518.244	4.598.004,01
25/2/2020	2707,8900	1,25%	2670,7300	2763,7000	2653,2300	1.757.865	3.670.367,96
24/2/2020	2674,4199	-11,68%	3016,7300	3016,7300	2662,9399	3.818.824	7.102.791,15
21/2/2020	3028,0900	-2,56%	3100,1100	3100,1100	3028,0900	905.527	2.542.373,83
20/2/2020	3107,6500	0,65%	3086,8400	3130,4800	3086,8400	1.093.296	2.196.745,26
19/2/2020	3087,4900	-0,05%	3097,2900	3113,1100	3087,4900	737.236	1.228.199,27
18/2/2020	3089,1200	-1,22%	3133,7000	3134,5300	3089,1200	945.949	1.700.780,92
17/2/2020	3127,2900	0,09%	3122,6300	3151,5200	3117,0700	569.981	1.207.658,14
14/2/2020	3124,6200	-0,07%	3109,7500	3148,7700	3103,7500	822.818	1.644.065,34
13/2/2020	3126,6900	0,22%	3120,1700	3131,7500	3069,4000	837.295	1.989.732,31
12/2/2020	3119,8800	-1,00%	3151,6800	3171,3300	3119,0800	754.006	1.906.949,51
11/2/2020	3151,3700	0,51%	3168,4400	3168,4400	3130,0000	822.998	1.855.124,76
10/2/2020	3135,3800	-1,45%	3183,4600	3188,4900	3121,8100	723.469	1.733.059,92
07/2/2020	3181,3600	-0,54%	3199,0000	3199,0000	3158,0700	745.671	1.447.183,08
06/2/2020	3198,5500	0,38%	3197,1200	3216,6700	3168,5400	805.209	1.205.054,52
05/2/2020	3186,5500	0,88%	3159,6800	3223,6100	3158,8400	1.096.670	1.780.385,22
04/2/2020	3158,6200	1,80%	3109,9700	3177,6200	3109,9700	1.072.213	1.901.220,48
03/2/2020	3102,8200	-1,96%	3162,3300	3162,3300	3098,2100	1.182.268	2.439.824,15
31/1/2020	3164,7600	-2,25%	3238,6799	3238,6799	3141,9199	1.531.009	,00
30/1/2020	3237,4500	-0,81%	3271,9200	3271,9200	3199,0900	1.314.776	2.837.739,85
29/1/2020	3263,8300	-1,60%	3336,4400	3341,0800	3263,8300	605.015	1.524.206,98
28/1/2020	3316,7700	0,82%	3289,3800	3344,9600	3279,5300	708.476	2.147.211,92
27/1/2020	3289,7700	-0,42%	3282,2200	3308,5300	3235,6100	1.163.467	2.371.564,56
24/1/2020	3303,5200	1,89%	3247,4400	3303,5200	3246,9100	1.321.409	2.730.969,15
23/1/2020	3242,3000	-0,93%	3254,8200	3257,8900	3223,5600	1.220.841	2.027.316,41
22/1/2020	3272,7700	0,46%	3243,8700	3273,3800	3227,7100	1.921.817	4.130.055,95
21/1/2020	3257,6300	2,07%	3190,1500	3257,6300	3151,1700	1.307.694	3.117.154,88
20/1/2020	3191,6300	0,22%	3186,1500	3196,2000	3162,7500	775.697	2.246.403,77
17/1/2020	3184,7000	-0,32%	3196,1300	3196,3600	3156,7100	792.699	2.056.402,82
16/1/2020	3194,9600	1,20%	3156,8000	3194,9600	3145,3500	727.218	2.121.320,90
15/1/2020	3157,0600	-0,50%	3173,2100	3173,3300	3154,9500	749.839	2.270.229,00
14/1/2020	3172,9500	-0,23%	3180,8200	3184,2500	3140,6200	902.753	2.255.776,72
13/1/2020	3180,4200	0,05%	3178,6800	3183,6500	3150,6500	1.218.354	2.183.168,12
10/1/2020	3178,8100	-1,01%	3200,7400	3207,2300	3165,3300	1.133.327	2.899.685,83
09/1/2020	3211,2500	1,48%	3166,5700	3211,2500	3152,2400	2.051.113	4.506.662,04
08/1/2020	3164,4700	-0,50%	3140,9000	3168,5900	3122,9500	1.629.658	4.144.932,21
07/1/2020	3180,5100	0,81%	3167,5500	3180,5100	3112,0000	1.596.475	3.668.031,97
03/1/2020	3155,0800	-0,74%	3174,3600	3174,3600	3114,3300	977.938	2.964.573,85
02/1/2020	3178,4900	3,09%	3084,8500	3178,4900	3054,6500	1.676.584	4.161.920,04
31/12/2019	3083,1400	-0,56%	3103,6400	3116,6300	3073,5800	617.992	1.826.121,43
30/12/2019	3100,6000	0,99%	3071,0700	3110,5700	3024,3600	1.032.980	2.910.415,42
27/12/2019	3070,2700	1,96%	3015,7400	3070,5300	3015,6300	476.158	1.812.271,87
23/12/2019	3011,2700	2,48%	2936,3400	3011,2700	2928,6000	2.814.536	14.199.793,76
20/12/2019	2938,4600	-1,77%	2976,6600	2994,2700	2938,4600	1.293.211	4.380.789,77
19/12/2019	2991,4700	0,75%	2956,4400	2995,1400	2946,8800	1.135.898	3.117.465,12
18/12/2019	2969,1201	0,49%	2942,2400	2982,7500	2935,5701	1.193.659	3.185.270,85
17/12/2019	2954,7700	1,85%	2915,1200	2955,8600	2909,6200	922.695	3.553.244,13
16/12/2019	2901,0300	-1,31%	2936,7300	2953,0100	2901,0300	791.694	2.696.427,26
13/12/2019	2939,5400	0,82%	2919,4400	2959,2100	2901,2100	1.315.156	4.580.431,99
12/12/2019	2915,7100	-0,04%	2918,4500	2930,7200	2874,0700	1.230.985	2.673.181,43
11/12/2019	2916,9200	3,18%	2828,6000	2917,2100	2827,7500	1.303.173	2.827.341,35
10/12/2019	2826,9399	-0,69%	2834,7800	2889,8401	2826,9399	1.345.748	3.640.510,68
09/12/2019	2846,4400	-2,41%	2916,6900	2924,9700	2846,4300	895.625	2.530.721,12
06/12/2019	2916,7000	0,22%	2911,5500	2927,4900	2883,2300	2.072.831	4.297.455,04
05/12/2019	2910,2600	-0,86%	2936,0000	2942,4300	2893,6100	1.383.639	3.464.137,73
04/12/2019	2935,5600	-0,23%	2932,2100	2962,0700	2917,0000	949.094	3.414.349,15
03/12/2019	2942,4300	-0,62%	2965,9600	2983,1000	2909,9800	822.631	2.706.420,43
02/12/2019	2960,8500	-0,75%	2984,3800	2991,1000	2960,8500	863.253	2.063.154,23
29/11/2019	2983,1100	0,23%	2959,7000	2983,1100	2940,3900	1.826.402	4.051.461,73
28/11/2019	2976,3600	0,13%	2972,8900	2976,3600	2938,5100	741.096	1.384.138,15
27/11/2019	2972,6200	0,86%	2949,7300	2972,6200	2942,8100	615.563	1.547.809,60
26/11/2019	2947,2400	-0,62%	2964,8300	2971,6700	2921,2200	880.851	5.876.315,62
25/11/2019	2965,5500	-0,14%	2971,8400	2980,3600	2942,1700	648.583	1.920.793,08
22/11/2019	2969,7300	0,88%	2959,5500	2969,9500	2933,9400	558.443	1.436.352,57
21/11/2019	2943,8200	-0,64%	2963,2200	2966,8200	2931,7000	583.843	1.545.185,61
20/11/2019	2962,8300	0,14%	2962,0000	2970,6500	2931,4000	980.867	2.410.940,09
19/11/2019	2958,6200	0,53%	2941,8600	2958,6200	2919,8600	641.904	2.089.899,15
18/11/2019	2943,1300	0,56%	2916,4900	2951,2000	2913,3100	1.317.531	3.373.267,42
15/11/2019	2926,7600	-0,10%	2930,0100	2956,5500	2920,1400	1.075.550	3.253.655,49
14/11/2019	2929,7000	0,80%	2906,5300	2947,0200	2903,6600	3.245.781	7.701.018,88
13/11/2019	2906,4900	-0,29%	2913,4300	2917,2400	2875,9900	583.757	1.714.387,64
12/11/2019	2914,9400	0,78%	2873,4200	2918,3900	2865,8000	479.893	1.434.884,77
11/11/2019	2892,2900	-0,97%	2930,4000	2938,5000	2870,2300	496.342	1.297.658,21
08/11/2019	2920,7300	1,12%	2918,7800	2933,2900	2898,5300	726.476	1.974.981,54
07/11/2019	2888,5100	0,63%	2870,5400	2932,3500	2868,1500	579.442	1.506.315,35
06/11/2019	2870,4500	-1,60%	2916,1600	2919,8700	2864,5600	688.485	2.269.714,50
05/11/2019	2917,2200	-2,05%	2978,3000	2978,3000	2895,7100	874.640	2.797.947,15
04/11/2019	2978,2100	-0,19%	2980,3300	2980,3300	2958,5500	574.679	1.241.921,58
01/11/2019	2983,9500	-0,56%	2993,6500	3010,5800	2971,8200	433.713	906.954,15
31/10/2019	3000,6500	0,29%	2991,9300	3009,1100	2954,8400	689.662	2.572.879,25
30/10/2019	2991,8401	0,28%	2983,7700	2992,0601	2940,4099	769.478	1.725.338,15
29/10/2019	2983,3500	0,54%	2971,5400	2990,8400	2953,0500	308.892	942.294,29
25/10/2019	2967,4600	-0,12%	2938,7200	2977,7300	2922,1200	454.643	1.114.904,18
24/10/2019	2971,0500	0,07%	2972,8700	2980,5300	2936,4200	534.877	1.386.487,32
23/10/2019	2968,9400	0,57%	2949,7500	2971,6700	2922,5600	532.859	1.845.870,76
22/10/2019	2952,1600	1,53%	2926,5200	2952,1600	2904,1000	1.039.775	2.739.003,73
18/10/2019	2907,5800	0,95%	2905,8900	2913,5300	2879,1600	334.092	1.093.975,87
17/10/2019	2880,1800	-0,75%	2891,5800	2923,3000	2874,0900	472.511	1.545.249,30
16/10/2019	2901,8500	0,89%	2876,8400	2904,5900	2868,8800	564.095	1.506.321,58
15/10/2019	2876,3200	-1,02%	2906,2000	2911,4700	2869,8800	658.432	1.710.517,34
14/10/2019	2905,8500	0,52%	2892,1500	2905,8500	2861,5200	438.879	1.222.604,43
11/10/2019	2890,7100	1,39%	2863,3900	2892,1900	2839,3800	1.347.538	2.477.271,29
10/10/2019	2851,0400	0,80%	2828,6100	2851,0400	2810,2500	756.423	1.522.615,91
09/10/2019	2828,5400	0,42%	2816,6300	2844,2800	2811,7400	781.987	1.616.523,16
08/10/2019	2816,7400	-0,43%	2807,2500	2860,2000	2804,3400	747.741	1.953.510,88
07/10/2019	2828,8200	-0,72%	2836,2100	2851,2600	2815,8200	831.230	2.117.891,42
04/10/2019	2849,4300	-0,59%	2866,0400	2922,6500	2818,7700	1.371.393	3.387.784,03
03/10/2019	2866,4800	-1,70%	2916,5500	2927,2200	2866,4800	1.784.814	4.047.685,65
02/10/2019	2915,9300	-1,54%	2964,7700	2964,7700	2886,7200	1.536.130	3.485.940,81
01/10/2019	2961,6500	-0,78%	2983,4100	2996,3300	2945,1900	1.036.854	2.525.739,25
30/9/2019	2984,9300	0,41%	2968,4700	3006,6500	2962,5900	1.245.653	3.395.274,75
27/9/2019	2972,7000	-0,17%	2977,1599	3004,3301	2970,9500	900.221	3.106.609,43
26/9/2019	2977,7900	0,38%	2974,1600	2984,5100	2947,7300	881.112	2.102.830,04
25/9/2019	2966,5400	-0,31%	2969,3500	2969,6400	2897,0600	974.478	2.530.293,28
24/9/2019	2975,7300	0,50%	2976,7000	2990,0800	2965,0600	787.085	2.338.735,39
23/9/2019	2960,8000	-1,67%	3009,3300	3009,7200	2960,8000	1.251.408	2.434.089,57
20/9/2019	3010,9800	0,71%	2958,1700	3011,0800	2949,3400	1.874.173	5.073.243,96
19/9/2019	2989,8000	0,20%	2983,4600	2996,8400	2964,1300	897.762	2.132.876,48
18/9/2019	2983,7400	0,19%	2994,2100	2997,4800	2946,7400	1.316.608	3.189.553,59
17/9/2019	2978,0400	-0,29%	2997,1900	3000,1800	2936,4700	1.654.322	5.061.636,88
16/9/2019	2986,7000	2,06%	2926,6600	2986,8000	2899,8600	1.412.290	3.978.748,64
13/9/2019	2926,4600	0,82%	2887,3300	2926,4600	2887,3300	1.147.363	3.031.851,86
12/9/2019	2902,6900	0,05%	2907,7100	2920,9200	2882,2100	911.374	1.986.510,86
11/9/2019	2901,1001	-0,30%	2898,7300	2921,2400	2889,2300	1.331.910	3.136.291,07
10/9/2019	2909,9000	-1,32%	2948,4500	2949,1100	2894,4300	897.776	2.115.233,67
09/9/2019	2948,7900	-0,65%	2960,2900	2969,3300	2920,7800	745.514	1.348.071,42
06/9/2019	2968,2200	-0,07%	2978,2800	2984,3300	2947,9700	1.017.643	2.200.621,20
05/9/2019	2970,3700	0,97%	2944,8900	2973,8100	2924,3000	1.087.486	2.484.374,67
04/9/2019	2941,7600	-0,76%	2990,0800	3005,5900	2906,5100	779.548	2.114.994,00
03/9/2019	2964,3100	0,10%	2963,4800	2971,7400	2937,3200	596.018	1.394.831,54
02/9/2019	2961,3600	-1,01%	2963,3000	2979,9500	2940,3300	861.309	1.492.965,49
30/8/2019	2991,5100	1,10%	2971,8500	2998,9200	2941,4800	842.202	2.117.236,21
29/8/2019	2959,1000	1,86%	2910,4100	2973,0300	2906,2400	761.990	2.441.147,15
28/8/2019	2905,0200	-0,24%	2907,4300	2944,5200	2877,4300	819.571	2.660.093,07
27/8/2019	2912,0400	-1,54%	2951,5400	2964,4400	2900,7800	1.034.515	4.689.722,65
26/8/2019	2957,6800	-1,27%	2976,2000	2982,9900	2937,3900	775.564	2.021.750,25
23/8/2019	2995,6599	-1,42%	3052,4900	3063,8401	2964,7100	1.105.543	2.797.195,84
22/8/2019	3038,9500	1,75%	3001,5500	3047,9700	2973,8200	1.030.306	3.216.769,34
21/8/2019	2986,5400	-0,66%	3044,1900	3044,4100	2979,9200	535.050	1.489.245,86
20/8/2019	3006,3300	-1,08%	3039,5700	3048,5000	3003,2800	432.579	1.142.362,35
19/8/2019	3039,2600	4,19%	2932,7800	3039,2600	2909,6400	1.253.634	3.104.481,50
16/8/2019	2917,0000	-0,27%	2949,8500	2949,8500	2870,0000	686.012	2.847.167,84
14/8/2019	2924,9300	-1,73%	2977,1300	2997,0500	2911,8200	1.229.908	3.106.425,79
13/8/2019	2976,4300	-1,85%	3013,7800	3018,1500	2920,6700	6.136.460	12.730.900,16
12/8/2019	3032,5100	-0,40%	3044,4900	3064,3500	2999,0600	3.533.382	8.118.481,82
09/8/2019	3044,6500	0,20%	3038,9200	3055,6800	3009,7700	684.460	2.073.541,37
08/8/2019	3038,4300	2,41%	3010,7500	3043,3500	2951,1900	957.799	2.830.486,53
07/8/2019	2966,9700	-1,06%	2998,4100	3049,8700	2958,7200	1.103.877	2.960.575,96
06/8/2019	2998,6300	-0,82%	3021,6500	3032,3200	2977,4400	1.163.887	3.207.338,36
05/8/2019	3023,4600	-2,12%	3044,9600	3087,9800	2961,0400	1.739.469	4.094.631,02
02/8/2019	3089,0400	-0,03%	3085,2800	3102,6100	3049,8700	9.491.529	21.505.083,47
01/8/2019	3089,9000	-0,18%	3096,6800	3116,4300	3061,9700	1.029.486	4.797.075,01
31/7/2019	3095,6000	0,07%	3077,7100	3128,9600	3071,9400	1.106.171	2.954.800,62
30/7/2019	3093,5100	-0,81%	3120,7600	3130,7900	3081,0801	986.265	2.646.970,16
29/7/2019	3118,6600	-0,56%	3144,1200	3161,6700	3102,7700	1.187.933	2.808.527,09
26/7/2019	3136,3400	0,11%	3133,0700	3149,6600	3116,5700	1.098.817	3.137.461,53
25/7/2019	3132,9500	1,83%	3078,6500	3183,3700	3064,9300	1.740.677	6.587.902,41
24/7/2019	3076,6800	1,98%	3020,9200	3107,6000	3020,9200	2.171.240	8.057.029,62
23/7/2019	3017,0800	1,03%	2983,7000	3040,5000	2971,6500	989.752	3.922.131,11
22/7/2019	2986,2400	0,20%	2981,0600	3000,8000	2964,0000	1.031.943	3.164.236,83
19/7/2019	2980,3800	-0,14%	3004,6400	3006,1600	2977,7700	816.659	5.739.224,03
18/7/2019	2984,5200	2,64%	2907,9700	3011,7300	2906,3600	983.077	3.843.825,42
17/7/2019	2907,7300	0,86%	2858,5700	2923,3000	2829,9400	839.569	2.498.878,00
16/7/2019	2883,0600	2,48%	2813,4800	2897,6000	2792,1600	640.878	2.597.129,05
15/7/2019	2813,2000	-3,28%	2904,3800	2904,3800	2800,7300	790.624	3.029.549,52
12/7/2019	2908,4700	0,92%	2870,1299	2908,4700	2846,4099	1.244.648	4.482.243,67
11/7/2019	2882,0200	2,88%	2791,0100	2890,7400	2791,0100	1.493.952	5.117.043,65
10/7/2019	2801,4100	3,18%	2709,6200	2812,3300	2709,6200	1.195.912	4.768.818,11
09/7/2019	2714,9600	-3,88%	2823,5300	2823,5300	2713,5600	1.224.632	4.789.666,61
08/7/2019	2824,5800	-0,63%	2845,8700	2855,5500	2810,4200	1.601.018	5.331.600,02
05/7/2019	2842,4200	0,35%	2832,6000	2846,5300	2820,7500	1.298.114	4.821.232,42
04/7/2019	2832,3700	0,69%	2804,6400	2837,2000	2797,8500	1.249.368	4.348.065,78
03/7/2019	2812,8300	2,11%	2741,4300	2813,7100	2741,4300	1.337.315	5.659.929,18
02/7/2019	2754,7800	0,19%	2758,6100	2763,9100	2742,5300	887.254	3.862.130,21
01/7/2019	2749,6700	2,01%	2717,1400	2749,6700	2700,7700	974.928	3.347.156,71
28/6/2019	2695,5000	0,80%	2685,0600	2703,9600	2673,0500	1.087.749	5.494.838,10
27/6/2019	2674,2200	-0,36%	2685,9400	2696,5200	2666,9300	1.032.129	4.535.701,17
26/6/2019	2683,8100	0,90%	2659,7000	2689,2000	2644,2300	911.008	3.618.601,44
25/6/2019	2659,8700	0,65%	2648,5600	2661,0300	2634,6600	836.407	3.003.614,31
24/6/2019	2642,6200	1,88%	2616,3900	2645,2200	2607,3600	871.998	3.132.386,88
21/6/2019	2593,7500	-1,06%	2613,5500	2626,1100	2582,2500	1.341.887	7.718.717,41
20/6/2019	2621,4800	-0,71%	2640,4900	2661,4399	2610,3301	835.194	2.884.424,95
19/6/2019	2640,1600	1,18%	2609,5700	2674,8600	2609,5700	577.422	4.633.030,44
18/6/2019	2609,3700	0,29%	2603,9600	2643,3500	2578,1700	820.300	4.623.964,64
14/6/2019	2601,8400	-0,83%	2614,8300	2620,5500	2586,4700	1.251.736	3.473.664,62
13/6/2019	2623,7200	-1,06%	2654,3700	2654,3700	2615,9800	1.728.337	5.714.310,44
12/6/2019	2651,8900	-0,65%	2668,0800	2675,6600	2641,2800	1.211.842	4.284.863,01
11/6/2019	2669,1900	-0,30%	2680,8600	2689,5300	2643,1500	1.745.335	4.244.151,30
10/6/2019	2677,1100	2,40%	2609,2100	2682,2200	2609,2100	1.265.721	3.472.648,87
07/6/2019	2614,4099	-1,30%	2640,3701	2658,5500	2614,2200	1.089.331	3.516.452,60
06/6/2019	2648,7400	-0,15%	2663,2600	2679,3000	2632,2900	850.851	2.531.725,80
05/6/2019	2652,7900	0,25%	2655,9100	2665,4600	2636,1400	1.287.197	3.718.114,79
04/6/2019	2646,2500	-0,65%	2658,8600	2678,9500	2634,9500	814.395	3.610.802,84
03/6/2019	2663,6500	0,27%	2656,5400	2677,5900	2641,5500	1.048.600	3.959.188,61
31/5/2019	2656,4000	1,30%	2620,9600	2658,0900	2608,5000	1.408.424	6.351.823,47
30/5/2019	2622,2500	0,77%	2594,7600	2633,0800	2580,0700	1.632.107	7.145.713,06
29/5/2019	2602,1900	-0,72%	2606,7700	2630,3500	2585,4000	507.865	3.188.843,69
28/5/2019	2621,0200	0,74%	2614,5600	2640,7400	2564,0200	1.680.785	14.760.607,37
27/5/2019	2601,7200	4,09%	2500,6600	2606,8900	2500,6600	1.606.995	5.178.845,78
24/5/2019	2499,5500	-0,05%	2504,4900	2521,8400	2483,4800	328.700	1.695.785,89
23/5/2019	2500,7800	1,90%	2465,9500	2517,0700	2450,4600	239.351	1.866.694,02
22/5/2019	2454,0500	-0,97%	2478,4400	2508,0200	2453,7500	364.375	2.456.043,96
21/5/2019	2478,0300	1,11%	2451,1900	2487,3300	2446,0000	302.616	1.256.095,51
20/5/2019	2450,7700	-0,10%	2444,9400	2466,8600	2437,7500	255.274	1.119.737,90
17/5/2019	2453,1100	-0,60%	2450,1000	2488,1000	2450,1000	293.008	1.402.601,85
16/5/2019	2467,8800	0,55%	2450,7300	2506,6000	2450,7300	399.191	2.684.914,23
15/5/2019	2454,4700	-1,54%	2485,4900	2522,8300	2439,8100	823.349	3.412.259,88
14/5/2019	2492,9200	-0,98%	2516,1100	2531,4400	2477,4600	476.554	3.071.515,95
13/5/2019	2517,5900	-2,04%	2568,4000	2574,0600	2517,5900	488.787	1.878.276,98
10/5/2019	2569,9000	-0,03%	2569,8300	2613,0500	2545,5400	413.328	1.844.122,22
09/5/2019	2570,7400	-2,73%	2640,3200	2642,9900	2563,4800	637.424	2.019.054,03
08/5/2019	2643,0100	-2,13%	2690,2200	2690,2200	2641,6500	662.964	2.200.612,36
07/5/2019	2700,4100	0,46%	2693,2200	2717,6600	2676,9000	604.230	3.065.385,35
06/5/2019	2687,9200	-2,31%	2735,6100	2735,6100	2676,9100	511.061	2.096.765,80
03/5/2019	2751,5200	-0,35%	2755,1800	2755,6600	2738,9100	302.523	1.001.437,24
02/5/2019	2761,1200	0,72%	2742,6600	2768,5200	2722,5900	382.653	1.800.873,41
30/4/2019	2741,3100	0,72%	2713,9200	2744,4500	2712,4400	384.739	,00
25/4/2019	2721,6600	0,09%	2719,0400	2731,9300	2696,9500	293.237	,00
24/4/2019	2719,1300	-0,46%	2715,1500	2737,3700	2691,2200	521.601	,00
23/4/2019	2731,7000	-0,77%	2764,6300	2765,4400	2706,6600	625.813	,00
18/4/2019	2752,8700	0,27%	2734,8200	2752,8700	2720,8900	527.904	,00
17/4/2019	2745,4800	-1,05%	2775,6400	2788,5600	2744,3700	702.091	,00
16/4/2019	2774,7400	0,32%	2766,1500	2778,2200	2729,8200	542.823	,00
15/4/2019	2765,9800	0,00%	2766,0900	2775,4800	2742,0100	476.618	,00
12/4/2019	2765,9000	0,29%	2761,5400	2779,8600	2744,9700	582.225	,00
11/4/2019	2757,7800	1,37%	2720,7300	2764,4600	2714,6300	836.380	,00
10/4/2019	2720,5000	-0,53%	2734,1300	2735,7000	2703,3500	600.127	,00
09/4/2019	2734,9500	0,10%	2732,4400	2762,5300	2725,4500	797.830	,00
08/4/2019	2732,1500	-0,81%	2761,2700	2761,2700	2718,1100	490.001	,00
05/4/2019	2754,3700	0,30%	2746,7300	2762,1900	2738,1700	776.097	,00
04/4/2019	2746,2600	0,65%	2728,7500	2750,0500	2719,9400	703.504	,00
03/4/2019	2728,4700	-0,88%	2761,8700	2763,3400	2721,7300	529.295	,00
02/4/2019	2752,5600	1,18%	2724,0600	2752,5600	2708,9200	541.073	,00
01/4/2019	2720,4400	1,66%	2680,3100	2728,9100	2678,7600	845.973	,00
29/3/2019	2676,0400	0,59%	2653,2800	2702,8200	2645,6800	599.655	,00
28/3/2019	2660,2900	-0,28%	2667,8800	2678,8100	2624,6100	322.060	,00
27/3/2019	2667,7000	-0,90%	2687,6000	2712,0700	2667,4000	398.167	,00
26/3/2019	2692,0600	0,20%	2694,7800	2704,3300	2673,4700	322.847	,00
22/3/2019	2686,7400	-0,34%	2704,0500	2731,7600	2669,2800	491.734	,00
21/3/2019	2695,8800	0,41%	2676,0200	2701,1100	2669,8300	201.680	,00
20/3/2019	2684,9300	0,67%	2655,4800	2686,2500	2645,4600	253.556	,00
19/3/2019	2666,9400	-1,40%	2705,6500	2705,9700	2659,7500	493.886	,00
18/3/2019	2704,8200	0,11%	2680,5800	2718,3200	2680,2100	608.539	,00
15/3/2019	2701,7200	0,38%	2692,5600	2714,1000	2680,5700	514.765	,00
14/3/2019	2691,4600	0,57%	2683,7300	2707,8300	2669,9500	540.081	,00
13/3/2019	2676,2100	0,51%	2662,5400	2689,6600	2660,1200	640.355	,00
12/3/2019	2662,5700	0,74%	2641,2200	2664,8300	2632,7100	276.752	,00
08/3/2019	2643,0600	-1,04%	2673,2200	2673,2200	2626,8200	689.441	,00
07/3/2019	2670,8500	-0,60%	2687,1800	2688,4300	2647,9000	537.036	,00
06/3/2019	2686,9500	0,05%	2673,7700	2698,2400	2668,4500	275.596	,00
05/3/2019	2685,6500	-0,87%	2703,5600	2716,2600	2677,1600	470.381	,00
04/3/2019	2709,2300	-0,05%	2731,9700	2738,6400	2687,7400	874.990	,00
01/3/2019	2710,6800	-0,13%	2722,8300	2743,6700	2698,6400	669.681	,00
28/2/2019	2714,3100	-1,54%	2757,6100	2762,7700	2714,3100	697.782	,00
27/2/2019	2756,8400	1,34%	2717,4700	2756,8400	2696,9200	487.660	,00
26/2/2019	2720,4400	0,12%	2719,5000	2738,4100	2707,3300	779.480	,00
25/2/2019	2717,2900	-0,28%	2722,0300	2750,3300	2716,7500	621.201	,00
22/2/2019	2724,8500	0,71%	2709,2700	2724,9400	2688,3700	412.087	,00
21/2/2019	2705,5900	1,33%	2682,6000	2727,5800	2678,7400	647.086	,00
20/2/2019	2670,1100	0,22%	2663,1200	2678,8000	2653,5200	356.158	,00
19/2/2019	2664,2400	-0,48%	2677,2800	2696,0600	2658,7800	418.788	,00
18/2/2019	2677,1200	1,13%	2639,9100	2687,1100	2639,9100	631.392	,00
15/2/2019	2647,3300	0,00%	2650,4400	2664,6500	2636,5500	288.046	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%