Συνεχης ενημερωση

FTSE ΧΑ ΚΟΙΝΗΣ ΩΦΕΛΕΙΑΣ (ΔΚΩ)

5.797,95

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/9/2016	1459,8700	1,21%	1445,1100	1461,5100	1436,4400	306.748	867.658,66
21/9/2016	1442,3700	0,46%	1425,7500	1454,3600	1425,7500	229.923	610.504,76
20/9/2016	1435,7800	-0,37%	1430,0400	1439,2300	1416,6900	205.237	513.168,27
19/9/2016	1441,0400	-0,67%	1444,4200	1447,9500	1419,4100	172.604	411.693,11
16/9/2016	1450,8100	3,07%	1409,9700	1450,8100	1386,0400	333.233	928.027,31
15/9/2016	1407,6300	-0,99%	1417,1100	1423,1400	1394,8700	140.108	367.729,24
14/9/2016	1421,6700	1,98%	1398,7900	1429,6100	1396,2200	211.188	765.583,73
13/9/2016	1394,1000	0,06%	1402,5900	1402,5900	1383,0900	207.008	646.469,89
12/9/2016	1393,2100	-0,87%	1398,9600	1400,9900	1381,0900	432.298	1.139.083,90
09/9/2016	1405,4700	2,08%	1372,0900	1405,4700	1372,0900	431.960	1.316.709,73
08/9/2016	1376,7800	-2,56%	1417,6400	1417,6400	1376,7800	388.522	964.508,78
07/9/2016	1412,9500	-0,67%	1429,5300	1433,1700	1395,2200	226.927	640.231,67
06/9/2016	1422,5000	-1,73%	1446,5600	1448,0000	1419,2200	203.302	512.766,97
05/9/2016	1447,4800	-0,49%	1456,4300	1460,5000	1442,4700	66.808	139.399,81
02/9/2016	1454,6100	-0,45%	1467,5000	1469,9700	1450,0500	82.245	231.953,23
01/9/2016	1461,1200	-0,02%	1458,6800	1473,1700	1449,1600	266.085	697.254,07
31/8/2016	1461,4100	2,00%	1420,0500	1475,4700	1420,0500	297.310	827.094,70
30/8/2016	1432,8200	-0,66%	1446,9600	1450,1800	1428,5300	92.549	267.591,50
29/8/2016	1442,2800	-1,41%	1452,9400	1454,7600	1434,3900	95.916	280.178,35
26/8/2016	1462,9700	-0,64%	1474,7100	1475,3100	1457,9400	117.682	412.229,73
25/8/2016	1472,3700	-0,84%	1480,1800	1495,4800	1464,7500	109.884	337.008,62
24/8/2016	1484,8600	-1,16%	1504,5700	1504,5700	1472,6900	118.165	314.270,23
23/8/2016	1502,2200	-0,28%	1501,7900	1519,4900	1501,7900	109.810	313.675,32
22/8/2016	1506,4800	1,00%	1491,1600	1506,4800	1479,7700	106.135	155.593,28
19/8/2016	1491,5000	-1,69%	1519,4300	1519,4300	1491,5000	70.310	215.462,19
18/8/2016	1517,0900	1,30%	1502,3800	1527,5100	1502,3800	85.556	237.877,73
17/8/2016	1497,6900	-1,88%	1523,9600	1540,9000	1492,4000	98.610	267.484,24
16/8/2016	1526,3100	0,27%	1519,8700	1549,5800	1519,8700	114.083	313.017,28
12/8/2016	1522,2200	0,24%	1521,3700	1528,0100	1497,9200	102.539	256.872,37
11/8/2016	1518,6300	1,15%	1503,2100	1522,7400	1491,3600	110.510	322.914,09
10/8/2016	1501,3900	0,48%	1501,2600	1512,2300	1495,2000	72.311	195.216,02
09/8/2016	1494,2300	1,19%	1476,8100	1500,1300	1474,0900	103.446	173.687,24
08/8/2016	1476,6800	-1,59%	1493,4700	1503,8100	1476,6800	115.294	243.912,85
05/8/2016	1500,5000	0,79%	1491,0400	1500,8900	1484,7800	90.717	153.618,30
04/8/2016	1488,7000	1,86%	1473,3600	1498,0500	1473,3600	110.160	311.428,43
03/8/2016	1461,5000	0,12%	1454,3400	1479,7400	1451,3900	143.949	387.849,72
02/8/2016	1459,8100	-3,05%	1497,5100	1499,8500	1459,8100	329.976	901.092,43
01/8/2016	1505,7100	-0,71%	1522,8100	1529,8400	1505,6100	155.805	434.377,87
29/7/2016	1516,4300	1,23%	1500,2800	1518,3800	1482,7000	357.020	997.622,26
28/7/2016	1497,9400	-1,64%	1520,6400	1528,7100	1497,0300	274.256	819.017,58
27/7/2016	1522,9800	3,55%	1480,1200	1523,9500	1477,7800	317.389	949.642,94
26/7/2016	1470,7500	-0,82%	1479,9800	1486,2200	1448,2000	184.893	539.649,20
25/7/2016	1482,8400	-0,92%	1485,2100	1492,3800	1474,4500	133.239	363.844,77
22/7/2016	1496,6700	0,03%	1499,8000	1503,4500	1479,4800	106.600	299.219,69
21/7/2016	1496,1500	0,83%	1479,1700	1502,7800	1479,1700	147.880	,00
20/7/2016	1483,8600	0,32%	1481,4100	1509,2800	1474,1100	386.452	1.071.526,46
19/7/2016	1479,0700	1,13%	1455,6200	1488,2500	1441,5600	274.701	760.802,14
18/7/2016	1462,5200	-1,11%	1469,5600	1486,5000	1450,9100	319.007	863.583,97
15/7/2016	1478,9300	-0,58%	1480,5900	1485,3700	1458,9600	506.540	1.393.414,62
14/7/2016	1487,6200	0,10%	1493,1000	1499,3000	1474,0900	337.495	910.315,37
13/7/2016	1486,0700	0,37%	1474,2100	1501,4300	1454,2900	643.170	1.613.826,86
12/7/2016	1480,6000	1,23%	1474,3200	1488,1400	1454,1300	546.614	1.533.519,03
11/7/2016	1462,6000	3,40%	1416,8700	1463,3700	1409,8400	499.955	1.385.210,21
08/7/2016	1414,5300	2,18%	1387,4100	1415,4900	1365,7900	234.614	588.069,95
07/7/2016	1384,4000	-1,30%	1409,6400	1419,5000	1375,6100	304.260	784.337,32
06/7/2016	1402,6100	1,20%	1388,2500	1402,6100	1357,7200	375.986	919.743,22
05/7/2016	1385,9100	-1,15%	1394,9500	1410,3100	1378,5900	269.890	644.153,04
04/7/2016	1401,9800	-0,84%	1414,1800	1423,5500	1360,2500	410.515	1.011.912,26
01/7/2016	1413,7900	1,80%	1408,6500	1423,9600	1386,3400	810.433	2.062.542,16
30/6/2016	1388,8500	1,66%	1370,8200	1395,4600	1366,1400	818.171	2.073.785,13
29/6/2016	1366,1400	-1,60%	1393,1100	1400,8400	1357,5200	631.937	1.578.166,97
28/6/2016	1388,4200	0,93%	1392,1000	1423,7000	1388,4200	710.398	1.751.661,02
27/6/2016	1375,6900	-1,65%	1423,6600	1426,0100	1364,7500	709.977	1.771.823,09
24/6/2016	1398,7900	-10,89%	1422,0100	1447,2400	1332,0400	1.546.202	3.880.468,23
23/6/2016	1569,6700	0,87%	1563,1900	1576,9700	1537,1100	507.396	1.486.574,84
22/6/2016	1556,1600	-0,24%	1555,1600	1564,1900	1537,1100	509.937	1.266.540,53
21/6/2016	1559,8500	0,73%	1566,9400	1602,7500	1559,1700	724.224	2.163.512,45
17/6/2016	1548,5100	3,67%	1507,3500	1556,4000	1495,9900	683.582	2.046.457,05
16/6/2016	1493,6700	-2,48%	1529,2800	1532,4600	1474,0700	711.840	1.803.650,34
15/6/2016	1531,6300	-1,44%	1565,7200	1573,9300	1508,9700	332.326	973.502,44
14/6/2016	1554,0000	1,78%	1518,1500	1555,8300	1508,4700	357.954	1.009.240,77
13/6/2016	1526,8900	-4,03%	1590,9000	1590,9000	1513,6600	589.811	1.681.414,52
10/6/2016	1591,0700	-3,85%	1650,1000	1658,9500	1545,5300	1.709.394	5.110.337,38
09/6/2016	1654,7800	-1,15%	1666,4700	1684,0100	1654,7800	369.576	1.212.585,65
08/6/2016	1674,0200	-0,64%	1687,1100	1706,3400	1655,6600	527.444	1.725.126,65
07/6/2016	1684,7700	1,81%	1666,4600	1684,7700	1650,1700	457.164	1.550.728,41
06/6/2016	1654,7500	-1,87%	1683,8800	1692,9200	1653,6700	455.954	1.475.816,74
03/6/2016	1686,2300	0,80%	1672,1700	1694,5200	1668,1400	372.738	1.225.610,57
02/6/2016	1672,7700	0,76%	1664,5400	1708,2500	1662,8300	1.317.734	4.445.205,92
01/6/2016	1660,1800	1,39%	1658,5100	1682,5200	1648,3500	1.279.095	4.028.182,44
31/5/2016	1637,4200	1,63%	1613,6200	1656,7200	1596,1300	8.382.703	26.694.867,77
30/5/2016	1611,1500	-2,28%	1649,1800	1649,1800	1598,0000	852.065	2.453.953,48
27/5/2016	1648,6900	-0,61%	1668,2400	1670,4600	1644,0500	1.189.060	3.085.149,31
26/5/2016	1658,8700	3,59%	1608,4800	1671,2500	1608,4800	1.272.181	3.522.156,00
25/5/2016	1601,4500	2,99%	1587,2600	1608,0000	1563,1100	1.535.259	3.806.293,56
24/5/2016	1554,9600	1,52%	1527,5300	1572,4000	1503,7600	1.453.762	4.471.532,40
23/5/2016	1531,7100	1,17%	1525,1200	1533,7600	1502,1700	667.971	1.871.655,57
20/5/2016	1513,9500	1,88%	1496,9700	1517,6700	1492,1400	675.973	1.738.778,95
19/5/2016	1486,0200	-1,57%	1505,0400	1519,1000	1481,0300	244.689	743.774,65
18/5/2016	1509,7300	-0,64%	1521,8700	1529,6000	1493,8600	419.240	960.428,94
17/5/2016	1519,5300	2,06%	1500,5600	1520,7500	1489,8700	358.516	961.620,52
16/5/2016	1488,8500	-1,00%	1498,3700	1527,1500	1485,9400	538.237	1.547.764,45
13/5/2016	1503,8400	-1,75%	1502,5200	1534,4300	1500,6700	1.191.985	3.601.817,21
12/5/2016	1530,6400	-0,99%	1548,2200	1553,1800	1520,8900	1.309.370	3.739.206,65
11/5/2016	1545,8800	-2,56%	1579,5100	1588,5300	1545,8800	1.038.943	3.411.767,19
10/5/2016	1586,5400	3,95%	1547,3700	1587,4500	1531,6100	2.052.611	5.033.368,61
09/5/2016	1526,2800	2,11%	1509,0700	1526,2800	1481,8400	594.780	,00
06/5/2016	1494,6800	0,66%	1495,9300	1503,3800	1468,1400	341.188	1.064.256,65
05/5/2016	1484,8800	0,92%	1478,6400	1501,0100	1471,2200	395.152	1.157.762,03
04/5/2016	1471,3400	1,08%	1443,1500	1478,9400	1443,1500	458.416	1.323.605,73
28/4/2016	1455,6500	0,92%	1437,7100	1461,3200	1434,2100	317.395	935.645,51
27/4/2016	1442,4000	-2,77%	1427,1700	1442,4000	1410,4500	560.484	1.648.140,63
26/4/2016	1483,5200	1,20%	1465,8800	1483,5200	1435,9900	489.684	1.416.938,39
25/4/2016	1465,9000	-2,91%	1506,3800	1525,1300	1465,9000	458.407	1.289.941,98
22/4/2016	1509,7700	1,16%	1500,1100	1524,6400	1488,4100	608.930	1.791.259,90
21/4/2016	1492,4800	2,49%	1451,6000	1500,6500	1427,4700	802.055	2.415.992,15
20/4/2016	1456,1700	-0,34%	1450,0200	1488,8400	1450,0200	270.580	851.502,94
19/4/2016	1461,1000	0,48%	1458,7900	1493,0700	1439,9100	481.568	1.494.015,89
18/4/2016	1454,1000	1,90%	1427,5200	1457,0700	1419,4100	295.426	869.346,63
15/4/2016	1427,0100	3,72%	1389,9500	1427,9200	1385,7800	458.250	1.330.903,30
14/4/2016	1375,8900	-1,83%	1388,1300	1398,5600	1361,3000	234.368	689.395,71
13/4/2016	1401,5500	0,16%	1397,4900	1404,5200	1361,7000	527.998	1.494.015,85
12/4/2016	1399,3101	-1,25%	1404,3199	1407,0900	1377,7500	309.080	877.304,08
11/4/2016	1417,0900	0,27%	1403,9500	1427,9400	1403,9500	267.244	799.478,36
08/4/2016	1413,3200	-0,02%	1409,9700	1444,2800	1409,9500	420.283	1.240.177,03
07/4/2016	1413,6100	-0,15%	1422,8300	1432,3400	1394,7800	352.134	995.227,38
06/4/2016	1415,8000	-2,02%	1440,4500	1446,3100	1415,6200	218.569	705.491,38
05/4/2016	1445,0100	0,73%	1422,7900	1455,8200	1411,0700	350.175	1.041.338,78
04/4/2016	1434,5100	-0,97%	1452,0300	1452,0300	1407,9800	560.188	1.656.985,54
01/4/2016	1448,6100	-1,75%	1468,9600	1475,8800	1442,2200	266.628	799.386,25
31/3/2016	1474,4300	1,47%	1453,3500	1486,1700	1438,6900	1.428.730	4.509.912,10
30/3/2016	1453,0800	4,08%	1405,5600	1459,7900	1403,2100	1.039.001	3.074.931,16
29/3/2016	1396,1800	1,54%	1378,3400	1396,1800	1363,4800	419.359	1.222.601,44
24/3/2016	1374,9600	-0,44%	1378,7300	1380,3100	1340,2600	253.110	698.429,25
23/3/2016	1381,0700	2,66%	1350,7400	1381,0700	1350,7400	599.814	1.338.408,57
22/3/2016	1345,2600	-0,35%	1338,3000	1355,1200	1320,7200	603.481	1.531.265,66
21/3/2016	1350,0200	0,51%	1348,6800	1400,7300	1345,3800	745.892	2.201.315,19
18/3/2016	1343,2100	-7,65%	1447,5000	1479,7500	1343,2100	1.723.487	5.162.592,80
17/3/2016	1454,5300	0,65%	1452,2100	1472,4700	1428,4900	302.563	911.875,29
16/3/2016	1445,1801	-2,96%	1494,6899	1500,8300	1442,6100	408.562	1.254.124,49
15/3/2016	1489,2200	3,42%	1442,2800	1491,1200	1442,2800	923.325	2.774.592,59
11/3/2016	1439,9300	-1,58%	1453,7200	1480,7400	1427,4100	556.432	1.756.957,74
10/3/2016	1463,1000	2,51%	1406,4300	1463,1000	1403,7000	400.068	1.209.609,48
09/3/2016	1427,3100	-1,60%	1437,7400	1452,7300	1419,3900	193.868	594.213,80
08/3/2016	1450,5100	0,36%	1446,5500	1499,8300	1446,5500	638.362	2.051.343,22
07/3/2016	1445,3100	-0,59%	1436,1400	1449,9700	1415,2800	381.942	1.149.163,27
04/3/2016	1453,8500	0,51%	1433,0800	1488,3000	1410,2700	581.221	1.767.915,29
03/3/2016	1446,5000	3,32%	1406,3400	1452,5800	1387,0200	718.202	2.279.208,12
02/3/2016	1399,9600	2,04%	1402,5900	1440,5500	1396,0700	847.786	2.619.689,31
01/3/2016	1371,9800	-1,48%	1389,8400	1389,8400	1345,8400	520.978	1.497.661,08
29/2/2016	1392,5800	6,07%	1303,4400	1392,5800	1303,4400	897.449	2.617.097,18
26/2/2016	1312,9400	5,09%	1268,1200	1322,8900	1268,1200	598.790	1.697.582,27
25/2/2016	1249,3800	0,76%	1258,6800	1265,7100	1233,3300	441.772	1.183.358,98
24/2/2016	1239,9300	-5,60%	1307,1300	1307,1300	1236,7300	635.335	1.700.633,11
23/2/2016	1313,5200	1,19%	1277,6000	1334,2400	1277,6000	397.920	1.102.549,20
22/2/2016	1298,0500	0,91%	1309,8100	1334,5400	1279,3700	258.755	736.186,98
19/2/2016	1286,3700	-7,06%	1370,0100	1371,5699	1281,8000	522.060	1.476.641,60
18/2/2016	1384,0700	-0,23%	1397,9000	1397,9000	1347,7600	343.894	1.006.306,39
17/2/2016	1387,2200	3,37%	1333,5100	1405,7300	1333,5100	387.995	1.192.281,95
16/2/2016	1341,9700	-1,13%	1354,9600	1373,0600	1318,1000	367.638	1.095.938,62
15/2/2016	1357,3000	6,67%	1291,1800	1376,3900	1291,1800	583.338	1.660.992,12
12/2/2016	1272,4400	1,87%	1274,8500	1295,2100	1240,1000	403.569	1.095.476,07
11/2/2016	1249,0700	1,89%	1217,6700	1278,1000	1136,3400	1.099.484	2.616.916,98
10/2/2016	1225,8800	-5,71%	1302,5000	1337,9200	1225,8800	527.379	1.365.373,50
09/2/2016	1300,1600	-0,13%	1320,5700	1334,8200	1199,9000	698.013	1.795.605,61
08/2/2016	1301,8300	-8,73%	1409,8800	1417,4300	1283,1800	789.378	2.135.404,94
05/2/2016	1426,2800	0,24%	1427,6100	1445,5700	1407,3500	458.584	1.434.672,36
04/2/2016	1422,9300	-3,23%	1442,1500	1445,6700	1397,6800	695.325	2.087.505,11
03/2/2016	1470,4100	-5,46%	1520,4900	1558,8400	1432,0400	1.324.265	4.052.850,63
02/2/2016	1555,2600	2,87%	1495,5200	1556,5500	1464,0000	513.652	1.796.517,34
01/2/2016	1511,9200	-0,50%	1521,7900	1534,4600	1494,2000	323.320	1.088.715,28
29/1/2016	1519,4500	3,59%	1473,3500	1519,4500	1441,6200	947.989	2.837.083,46
28/1/2016	1466,8400	0,66%	1450,8300	1467,4500	1422,5000	401.044	1.392.040,31
27/1/2016	1457,2200	0,68%	1449,2400	1475,2800	1417,0500	511.138	1.716.629,04
26/1/2016	1447,4100	1,05%	1404,8300	1462,3700	1392,3300	668.166	1.998.716,51
25/1/2016	1432,3000	-1,58%	1474,4500	1498,1500	1430,8800	325.635	1.011.306,25
22/1/2016	1455,3100	2,37%	1423,6200	1477,8600	1423,6200	537.303	1.466.104,00
21/1/2016	1421,6300	-0,18%	1415,0100	1453,4800	1393,7800	1.049.778	2.835.359,25
20/1/2016	1424,1300	-6,04%	1508,3500	1508,3500	1417,4400	1.190.020	3.459.708,91
19/1/2016	1515,6500	1,75%	1505,9399	1533,5601	1496,1100	396.183	1.110.632,17
18/1/2016	1489,5400	-4,03%	1552,8600	1552,8600	1481,5700	556.162	1.842.496,12
15/1/2016	1552,0900	-2,38%	1596,9700	1605,9800	1549,5900	441.958	1.482.399,78
14/1/2016	1589,9400	-3,98%	1643,9400	1643,9400	1575,5500	380.168	1.237.317,46
13/1/2016	1655,8000	-1,74%	1693,9000	1717,6000	1648,2700	436.478	1.669.402,14
12/1/2016	1685,0500	3,31%	1657,1800	1691,4900	1631,3900	343.435	1.156.722,38
11/1/2016	1631,0100	0,41%	1646,5100	1660,9700	1616,4500	224.614	791.412,88
08/1/2016	1624,4200	-1,88%	1676,6700	1676,6700	1612,9600	285.124	1.012.379,76
07/1/2016	1655,5800	-4,56%	1729,2100	1729,2100	1615,4700	517.025	1.856.492,37
05/1/2016	1734,6801	1,26%	1717,8000	1734,6801	1687,4000	359.480	797.255,30
04/1/2016	1713,1200	2,25%	1668,1800	1714,4900	1636,5500	511.701	1.415.935,69
31/12/2015	1675,4800	5,21%	1618,9400	1675,4800	1616,5900	268.778	997.918,84
30/12/2015	1592,5000	-0,83%	1606,1500	1623,0700	1582,4700	297.130	1.105.140,68
29/12/2015	1605,8900	-0,59%	1624,7500	1629,4300	1585,8000	304.314	1.124.297,57
28/12/2015	1615,5000	-1,63%	1656,7500	1656,7500	1581,4500	416.036	1.583.559,56
23/12/2015	1642,3000	-1,89%	1685,4700	1703,5700	1605,4100	602.839	2.150.264,18
22/12/2015	1673,8800	-2,24%	1721,5500	1727,6900	1670,6200	580.142	2.139.177,00
21/12/2015	1712,1800	2,43%	1662,1800	1714,0000	1615,8300	991.698	3.632.842,46
18/12/2015	1671,5500	-3,14%	1739,2100	1739,2100	1624,4400	1.246.133	4.866.930,39
17/12/2015	1725,6700	4,53%	1674,3300	1736,8600	1661,3100	1.384.012	5.515.730,67
16/12/2015	1650,9000	6,55%	1563,4000	1697,7600	1563,4000	1.132.083	4.307.720,84
15/12/2015	1549,4700	-3,81%	1598,1000	1602,6600	1549,4700	579.059	,00
14/12/2015	1610,8700	-1,95%	1633,6100	1633,6100	1547,6600	740.629	2.707.985,75
11/12/2015	1642,9800	-5,96%	1765,8700	1784,8900	1642,9800	755.041	2.964.788,10
10/12/2015	1747,1300	2,27%	1722,4000	1766,8600	1687,0200	872.634	3.499.069,18
09/12/2015	1708,3400	-6,12%	1819,7000	1819,7000	1678,8900	1.341.117	5.060.638,45
08/12/2015	1819,7100	-6,89%	1940,2900	1944,9700	1812,2100	740.343	2.966.673,19
07/12/2015	1954,3500	2,10%	1928,1800	1954,3500	1898,2300	452.288	2.072.034,83
04/12/2015	1914,1200	-0,24%	1919,5600	1929,5000	1883,3000	310.116	1.401.728,51
03/12/2015	1918,6500	-2,02%	1952,6600	1955,4400	1918,5900	366.364	1.707.173,19
02/12/2015	1958,2600	-0,70%	1968,4700	1997,7700	1944,4301	507.815	1.977.644,52
01/12/2015	1972,1200	-4,44%	2030,1000	2042,3300	1969,8300	1.003.226	4.850.092,90
30/11/2015	2063,8200	-0,34%	2095,3800	2132,6900	2058,8800	6.058.267	31.623.888,97
27/11/2015	2070,9100	4,96%	1970,3200	2084,7700	1970,3200	1.020.114	5.152.504,71
26/11/2015	1973,0500	-1,62%	1984,5400	2009,2800	1964,6800	688.718	3.221.496,15
25/11/2015	2005,5100	-3,25%	2069,2300	2078,6000	2005,5100	758.352	3.503.096,27
24/11/2015	2072,8700	2,34%	2022,7300	2087,6200	2012,5900	1.036.268	5.145.957,63
23/11/2015	2025,4600	0,08%	2034,3200	2046,9400	1973,1200	645.608	3.060.012,59
20/11/2015	2023,9100	-3,11%	2086,1400	2088,8800	2023,9100	413.625	1.994.989,89
19/11/2015	2088,8800	-0,92%	2099,2800	2107,6100	2050,2000	554.611	2.644.748,74
18/11/2015	2108,2500	3,68%	2034,0200	2116,3600	2012,6600	805.510	3.823.765,63
17/11/2015	2033,5000	5,58%	1959,0600	2044,8600	1959,0600	1.072.786	4.942.616,38
16/11/2015	1925,9800	-3,21%	1957,2300	1983,2600	1913,0600	640.237	2.809.399,11
13/11/2015	1989,9100	2,78%	1999,2800	2009,2000	1959,5900	1.200.079	5.650.948,21
12/11/2015	1936,0100	-2,99%	1988,6900	1992,0700	1922,0700	651.268	2.787.331,72
11/11/2015	1995,7200	-0,86%	2031,7800	2034,1200	1973,1200	455.960	2.106.023,89
10/11/2015	2013,0300	-0,97%	2037,4300	2049,1400	1999,8100	372.054	1.710.094,76
09/11/2015	2032,7400	2,27%	1995,3800	2043,4400	1986,0000	642.383	3.097.827,05
06/11/2015	1987,6800	-0,31%	2007,8700	2021,0700	1987,6800	349.045	1.544.911,32
05/11/2015	1993,8100	-2,69%	2047,0500	2048,3500	1993,8100	821.277	3.829.265,52
04/11/2015	2048,8700	-1,66%	2076,0900	2078,8200	2037,3000	868.862	3.836.659,38
03/11/2015	2083,5100	-2,03%	2123,1400	2123,1400	2073,6900	544.247	2.577.403,02
02/11/2015	2126,7900	0,82%	2123,2300	2139,8700	2087,3000	464.832	2.188.229,05
30/10/2015	2109,5700	-1,07%	2119,2500	2136,8600	2064,6400	725.834	3.404.021,66
29/10/2015	2132,4800	-2,39%	2181,3200	2209,4800	2118,4000	669.963	2.882.449,05
27/10/2015	2184,7000	1,65%	2151,6900	2184,7000	2100,9200	729.357	3.639.697,85
26/10/2015	2149,1800	0,47%	2137,8500	2149,1800	2092,2300	436.166	2.141.116,47
23/10/2015	2139,1900	-0,82%	2161,4600	2165,6300	2117,3100	825.419	4.016.070,26
22/10/2015	2156,7700	1,28%	2138,7800	2173,5400	2132,1400	1.568.237	7.872.460,46
21/10/2015	2129,4100	1,97%	2093,0300	2147,4700	2070,5100	1.072.482	5.242.819,09
20/10/2015	2088,3400	2,96%	2037,4800	2088,5000	2025,6200	374.681	1.847.201,86
19/10/2015	2028,3600	-0,58%	2047,3500	2067,7900	2019,0400	294.335	1.264.726,48
16/10/2015	2040,1500	-1,57%	2083,3200	2095,0400	2040,1500	756.685	3.842.336,87
15/10/2015	2072,6400	1,85%	2035,4500	2091,3600	2023,8700	520.636	2.484.257,06
14/10/2015	2035,0100	-0,58%	2028,2100	2044,4500	1991,6800	185.374	673.224,01
13/10/2015	2046,9500	-1,29%	2052,0500	2069,4500	2036,5900	224.028	882.433,68
12/10/2015	2073,6700	1,44%	2046,6200	2073,6700	2018,2800	323.912	1.515.660,54
09/10/2015	2044,2800	-0,22%	2055,8400	2063,7800	2022,6600	332.994	1.471.647,38
08/10/2015	2048,8100	-1,27%	2063,4700	2081,9700	2033,1200	554.200	2.531.943,40
07/10/2015	2075,1900	4,02%	1994,1200	2086,6800	1994,1200	771.794	3.457.681,67
06/10/2015	1994,9500	0,15%	1994,2900	2009,2200	1965,6300	520.816	2.307.298,97
05/10/2015	1991,9500	3,53%	1947,7600	1991,9500	1923,5400	517.874	2.304.935,50
02/10/2015	1923,9900	-0,37%	1935,7400	1951,3000	1914,4500	279.560	1.206.884,67
01/10/2015	1931,0500	-0,85%	1956,9400	1956,9400	1907,3500	395.033	1.747.886,90
30/9/2015	1947,5700	1,76%	1942,2400	1951,2600	1899,6300	405.075	1.834.643,89
29/9/2015	1913,8500	-2,23%	1948,1000	1955,6100	1893,6500	598.664	2.649.376,27
28/9/2015	1957,4700	-3,89%	2035,6300	2035,6300	1955,6500	353.349	1.628.159,13
25/9/2015	2036,7700	0,75%	2026,2300	2064,5300	2015,9400	321.695	1.457.108,98
24/9/2015	2021,5500	1,26%	1992,8400	2047,9300	1973,0400	349.764	1.619.913,00
23/9/2015	1996,4900	-0,99%	2016,3200	2034,7400	1965,3400	286.987	1.218.627,56
22/9/2015	2016,4300	-2,26%	2064,8100	2090,5900	1995,1700	559.877	2.383.293,23
21/9/2015	2062,9900	-0,72%	2064,2100	2084,9400	2020,2700	515.263	2.383.531,81
18/9/2015	2077,9300	-1,32%	2100,9500	2112,6700	2049,7800	590.796	2.786.454,54
17/9/2015	2105,6400	-1,10%	2118,7100	2130,5400	2071,8900	621.316	3.073.315,32
16/9/2015	2129,0000	-0,21%	2134,2500	2169,8100	2121,7700	837.067	3.964.614,03
15/9/2015	2133,4900	3,73%	2056,1800	2133,4900	2042,5100	451.232	2.151.863,45
14/9/2015	2056,7200	0,67%	2014,9400	2072,9600	2012,9000	470.179	2.231.947,84
11/9/2015	2043,0600	0,41%	2030,1100	2050,3000	2012,7300	197.040	917.979,31
10/9/2015	2034,8000	0,54%	2003,2900	2074,2000	2002,8600	511.787	2.027.197,33
09/9/2015	2023,9500	1,50%	1998,8000	2037,5500	1995,3600	785.625	3.911.359,48
08/9/2015	1994,1200	2,08%	1956,1400	2043,4500	1955,2100	649.222	2.922.702,81
07/9/2015	1953,4100	2,70%	1895,0200	1955,0900	1881,2100	368.811	1.700.571,38
04/9/2015	1902,0500	0,65%	1873,3100	1917,0000	1853,7300	603.258	2.768.120,42
03/9/2015	1889,7100	7,98%	1771,1200	1889,7100	1757,8500	742.875	2.882.799,80
02/9/2015	1750,0300	0,93%	1731,3200	1765,3300	1721,5800	173.368	688.168,41
01/9/2015	1733,9500	1,69%	1699,6900	1741,2600	1666,4900	335.187	1.183.902,79
31/8/2015	1705,1700	-2,00%	1742,2900	1744,6300	1696,0800	383.545	1.512.680,52
28/8/2015	1739,9500	2,45%	1700,6200	1739,9500	1663,3800	183.222	629.885,90
27/8/2015	1698,2800	-1,46%	1761,4700	1771,6000	1682,9000	362.098	1.303.942,40
26/8/2015	1723,4400	1,84%	1685,2400	1740,1700	1639,4000	343.132	1.242.338,99
25/8/2015	1692,2700	10,10%	1530,6900	1724,1500	1530,6900	845.773	2.920.224,38
24/8/2015	1537,0800	-15,21%	1812,1800	1812,1800	1518,9900	796.190	2.751.138,51
21/8/2015	1812,7800	-4,17%	1891,1800	1891,1800	1772,4600	528.001	2.114.856,92
20/8/2015	1891,6800	-2,54%	1931,6700	1931,6700	1842,2500	474.977	1.900.867,46
19/8/2015	1941,0500	0,07%	1953,6700	1984,6100	1925,9000	338.174	1.316.267,53
18/8/2015	1939,6100	-1,77%	1983,9700	1996,9800	1909,1000	316.215	1.356.332,74
17/8/2015	1974,6000	2,95%	1938,2300	1985,8100	1910,2600	284.740	1.213.638,41
14/8/2015	1917,9300	-1,23%	1934,7600	1934,7600	1840,7800	379.050	1.503.358,49
13/8/2015	1941,7900	-1,80%	1971,0300	1997,8600	1936,6000	280.919	1.285.672,62
12/8/2015	1977,3100	-2,88%	2026,4900	2026,4900	1953,6800	318.124	1.166.824,70
11/8/2015	2035,8600	1,52%	2005,4800	2035,8600	1976,1600	701.824	3.016.016,72
10/8/2015	2005,3700	4,89%	1912,4100	2013,2600	1912,4100	437.116	1.601.372,20
07/8/2015	1911,8600	2,15%	1850,3000	1931,6900	1850,3000	413.481	1.641.764,86
06/8/2015	1871,6700	6,03%	1769,8400	1871,6700	1769,8400	539.296	1.833.369,02
05/8/2015	1765,1600	3,91%	1706,8900	1814,4200	1693,1100	803.560	2.902.204,89
04/8/2015	1698,6800	5,86%	1600,0000	1750,9300	1600,0000	706.179	2.463.726,86
03/8/2015	1604,6600	-19,45%	1976,7900	1976,7900	1405,6100	1.390.773	4.433.053,72
26/6/2015	1992,2500	2,31%	1929,5400	2021,0400	1903,5100	677.728	2.824.824,93
25/6/2015	1947,2200	1,24%	1889,3600	1975,4300	1871,1100	943.956	3.958.231,12
24/6/2015	1923,3100	0,83%	1900,7200	1923,3100	1796,8900	1.570.338	6.335.871,53
23/6/2015	1907,5700	5,57%	1820,8700	1914,0900	1778,9900	1.674.169	6.640.581,28
22/6/2015	1806,8800	9,51%	1651,8300	1830,1400	1651,8300	1.516.032	5.740.940,96
19/6/2015	1649,9300	5,57%	1558,2000	1677,1000	1558,2000	1.740.420	6.384.158,88
18/6/2015	1562,8600	-0,34%	1578,1100	1618,4500	1478,5500	3.035.186	10.467.608,77
17/6/2015	1568,1200	-10,52%	1757,1900	1757,1900	1525,4000	1.955.802	7.305.205,05
16/6/2015	1752,5300	-6,13%	1878,5500	1878,5500	1743,7500	1.058.105	4.029.152,41
15/6/2015	1866,8900	-6,21%	1988,9300	1988,9300	1817,5200	832.601	3.160.447,88
12/6/2015	1990,4300	-4,60%	2062,7600	2062,7600	1966,7900	1.033.290	4.555.592,82
11/6/2015	2086,3600	6,03%	1968,6400	2116,3400	1968,6400	1.723.952	7.220.852,25
10/6/2015	1967,6600	-0,03%	1961,2300	1969,2700	1909,0300	783.414	2.967.422,65
09/6/2015	1968,2400	0,00%	1967,8700	2023,0100	1956,4900	1.028.636	4.029.436,64

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.%