Συνεχης ενημερωση

FTSE/Χ.Α. ΕΝΕΡΓΕΙΑ (ΔΠΑ)

5.532,42

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	3124,0400	-0,70%	3131,4400	3192,2200	3119,4300	1.352.418	,00
11/5/2020	3145,9500	-0,98%	3187,1800	3228,6600	3135,0700	227.660	,00
08/5/2020	3177,1200	-2,07%	3269,4600	3269,4600	3177,1200	242.961	,00
07/5/2020	3244,3000	-1,10%	3283,7200	3297,9600	3238,5900	164.318	,00
06/5/2020	3280,3700	-4,00%	3389,7700	3389,7700	3280,3700	203.310	,00
05/5/2020	3416,9900	4,93%	3303,4300	3416,9900	3284,9900	278.552	,00
04/5/2020	3256,4800	-2,68%	3274,2100	3291,4200	3220,9700	345.592	,00
30/4/2020	3346,1500	-4,69%	3512,5400	3529,3000	3345,1600	280.228	,00
29/4/2020	3510,7200	1,76%	3448,4100	3510,7200	3378,9700	122.949	1.358.842,68
28/4/2020	3450,0800	2,24%	3357,7200	3479,9900	3352,2800	179.431	1.894.168,01
27/4/2020	3374,4900	3,41%	3264,9800	3387,9000	3264,9800	168.942	1.828.000,77
24/4/2020	3263,1600	-0,38%	3273,7700	3343,7900	3263,1600	165.180	1.734.493,88
23/4/2020	3275,4500	-0,40%	3299,6100	3345,8700	3267,3700	158.829	1.684.779,94
22/4/2020	3288,7300	-0,31%	3356,0700	3356,0700	3258,5400	189.709	2.084.640,75
21/4/2020	3299,0600	-4,38%	3439,3600	3441,1800	3184,6800	343.266	3.705.376,22
16/4/2020	3450,2500	0,41%	3419,2400	3472,1800	3419,2400	211.264	2.561.189,68
15/4/2020	3436,0100	-4,05%	3563,8301	3563,8301	3424,2700	227.216	2.256.977,93
14/4/2020	3580,8700	3,18%	3477,9300	3580,8700	3420,3700	220.317	2.448.520,06
09/4/2020	3470,6700	-0,23%	3493,0200	3594,3200	3430,5700	373.282	3.458.665,38
08/4/2020	3478,5100	4,14%	3331,0900	3478,5100	3264,8700	307.477	3.427.172,13
07/4/2020	3340,1600	5,09%	3227,1500	3403,0200	3225,4800	360.188	3.454.046,24
06/4/2020	3178,5300	9,03%	2980,5800	3178,5300	2980,5800	332.466	3.343.711,14
03/4/2020	2915,2200	2,72%	2865,3500	2930,8600	2850,4300	414.322	3.924.524,91
02/4/2020	2838,1400	1,23%	2840,5000	2886,8800	2812,8500	281.162	2.239.982,27
01/4/2020	2803,6201	-1,55%	2842,8701	2842,8701	2765,8999	263.147	2.286.348,66
31/3/2020	2847,9000	-0,62%	2940,8400	2968,6000	2847,9000	408.915	4.012.433,15
30/3/2020	2865,5500	1,69%	2794,5400	2865,5500	2755,5700	292.184	2.616.790,54
27/3/2020	2818,0200	-1,96%	2830,8300	2855,9800	2759,6100	278.232	2.322.117,72
26/3/2020	2874,4200	-0,75%	2936,4900	2941,9400	2760,5700	599.408	5.745.075,50
24/3/2020	2896,2500	6,04%	2771,0700	2950,1800	2771,0700	341.205	3.079.908,23
23/3/2020	2731,1600	-7,71%	2751,5500	2847,8200	2718,4600	187.637	1.608.046,25
20/3/2020	2959,2500	17,05%	2612,6000	2959,2500	2612,6000	802.661	7.201.128,48
19/3/2020	2528,2400	11,46%	2351,3900	2528,2400	2351,3900	353.341	2.793.611,61
18/3/2020	2268,3900	-10,59%	2538,6000	2549,8500	2268,3900	631.551	5.364.990,28
17/3/2020	2536,9300	-4,55%	2686,9000	2789,1900	2479,7400	431.535	3.591.726,24
16/3/2020	2657,8800	-9,88%	2773,5800	2773,5800	2566,1200	366.185	2.675.456,32
13/3/2020	2949,1400	0,99%	2959,7800	3016,3500	2843,5600	425.953	3.946.406,77
12/3/2020	2920,1200	-8,56%	2943,8700	2996,0900	2838,3900	538.696	4.783.306,70
11/3/2020	3193,6200	-1,26%	3259,6500	3362,0700	3178,9700	378.993	3.188.461,83
10/3/2020	3234,2500	10,05%	3046,1200	3253,7600	3046,1200	610.234	6.351.298,38
09/3/2020	2938,8100	-16,59%	2777,1700	3253,7600	2766,2800	936.472	8.951.199,46
06/3/2020	3523,4800	-7,13%	3755,5100	3777,3000	3503,6000	730.491	8.771.997,83
05/3/2020	3794,0700	-5,28%	4071,0400	4071,0400	3768,4800	333.690	3.401.604,37
04/3/2020	4005,5100	1,34%	3921,5601	4078,3000	3921,5601	486.260	5.878.850,25
03/3/2020	3952,4000	9,32%	3660,8600	3981,7000	3660,8600	741.951	8.617.462,40
28/2/2020	3615,5100	-7,27%	3858,5600	3858,5600	3552,9700	1.080.720	11.770.303,47
27/2/2020	3898,8000	-4,84%	4090,5600	4139,4600	3898,8000	414.164	4.545.576,95
26/2/2020	4096,9900	-3,16%	4179,8400	4191,1600	4077,7500	556.139	6.407.832,30
25/2/2020	4230,8300	-0,66%	4250,5400	4293,2800	4143,9400	436.013	5.081.873,01
24/2/2020	4258,9199	-5,81%	4430,9102	4430,9102	4182,2002	638.918	7.585.867,27
21/2/2020	4521,4600	-0,90%	4559,0400	4595,6200	4521,4600	161.550	2.105.504,83
20/2/2020	4562,3900	-0,28%	4640,2100	4640,2100	4537,6800	209.953	2.648.340,10
19/2/2020	4575,1200	0,39%	4577,3200	4617,8600	4563,7900	197.891	2.026.741,20
18/2/2020	4557,3600	-0,84%	4591,0000	4600,0700	4557,3600	127.041	1.287.407,39
17/2/2020	4596,0300	0,26%	4600,9600	4645,6200	4596,0300	93.126	1.239.260,96
14/2/2020	4584,1900	-0,37%	4602,9100	4615,7400	4568,9600	271.232	3.530.823,84
13/2/2020	4601,2300	0,79%	4579,6800	4601,2300	4550,7900	164.997	2.167.759,05
12/2/2020	4565,1700	-1,00%	4609,6200	4636,6900	4565,1700	211.981	3.052.983,46
11/2/2020	4611,4300	1,42%	4550,6500	4648,0200	4550,6500	173.847	1.896.862,07
10/2/2020	4547,0200	-1,92%	4663,5200	4663,5200	4547,0200	214.286	2.859.797,29
07/2/2020	4635,8700	-0,48%	4632,9200	4677,7600	4620,9100	126.085	1.678.134,77
06/2/2020	4658,0800	-0,16%	4707,5000	4719,2400	4648,5600	182.614	2.206.364,54
05/2/2020	4665,7400	0,86%	4649,3900	4714,3400	4643,5300	222.883	2.727.473,93
04/2/2020	4625,8100	1,60%	4666,8400	4689,9100	4625,8100	231.844	3.157.857,72
03/2/2020	4553,1500	-2,18%	4661,7000	4704,8600	4553,1500	435.905	6.698.160,62
31/1/2020	4654,4502	-3,75%	4855,7202	4855,7202	4654,4502	351.860	,00
30/1/2020	4835,7600	-0,70%	4854,7300	4855,8500	4803,2100	256.883	3.531.201,99
29/1/2020	4869,9500	-0,61%	4896,2300	4927,7900	4869,9500	95.988	1.572.286,37
28/1/2020	4899,8600	-0,47%	4944,5600	4968,0300	4899,8600	212.271	3.632.285,85
27/1/2020	4922,7900	-0,32%	4965,5000	4965,5000	4894,1400	177.709	1.912.851,17
24/1/2020	4938,6700	0,47%	4920,8100	4983,6400	4920,8100	238.465	2.800.220,22
23/1/2020	4915,3700	-0,40%	4929,8800	4972,4800	4915,3700	135.959	1.786.189,27
22/1/2020	4935,3200	-0,38%	4982,5500	4984,9100	4935,3200	159.512	2.295.811,49
21/1/2020	4954,1800	-0,51%	4970,4000	5004,2100	4954,1800	164.865	2.361.889,27
20/1/2020	4979,4700	0,26%	4971,9400	4997,2200	4956,9800	164.717	2.358.817,94
17/1/2020	4966,4900	0,25%	4970,8400	4994,4200	4957,9700	203.394	2.683.661,50
16/1/2020	4954,0700	0,53%	4924,4400	4961,3300	4914,1000	220.163	3.219.039,13
15/1/2020	4927,7900	-0,57%	4938,5700	4969,5700	4906,8400	226.841	3.409.281,85
14/1/2020	4956,1600	-0,72%	5001,2900	5021,6900	4938,0200	189.885	2.663.495,11
13/1/2020	4992,2200	0,54%	4945,0000	5004,9200	4945,0000	107.122	1.334.280,29
10/1/2020	4965,3900	-0,64%	5001,1300	5013,0000	4965,3900	169.238	2.342.366,69
09/1/2020	4997,5000	0,31%	5004,0400	5044,2800	4968,8600	173.541	2.708.803,09
08/1/2020	4982,2700	-0,66%	5001,6800	5001,6800	4920,0900	172.107	2.523.551,11
07/1/2020	5015,3700	-1,16%	5014,3800	5053,3500	5001,6800	126.154	1.420.810,18
03/1/2020	5074,3000	-1,55%	5082,8200	5097,3300	4997,0600	198.819	2.635.497,20
02/1/2020	5154,3500	2,10%	5062,4300	5154,3500	5044,6700	92.168	1.278.460,89
31/12/2019	5048,5700	-0,77%	5089,5300	5089,5300	5031,4200	60.054	831.676,96
30/12/2019	5087,7100	0,27%	5088,8100	5088,8100	5027,3500	133.476	1.683.620,57
27/12/2019	5074,1300	0,67%	5057,7000	5094,2600	5051,3700	165.360	1.825.366,85
23/12/2019	5040,2200	2,53%	4962,8600	5055,1700	4942,3000	169.429	2.383.396,86
20/12/2019	4915,9100	-0,88%	4945,9300	4953,1900	4913,6600	432.638	6.470.422,65
19/12/2019	4959,3500	0,32%	4966,7700	4977,6500	4948,7300	177.340	2.418.753,67
18/12/2019	4943,2900	-0,34%	4926,4199	4985,0801	4926,4199	205.387	3.639.576,17
17/12/2019	4959,9500	0,72%	4908,1100	4969,0200	4903,4900	276.022	4.598.645,00
16/12/2019	4924,4399	-0,16%	4941,2002	4984,7998	4894,9702	153.873	1.940.540,98
13/12/2019	4932,1300	-0,04%	4964,3000	4984,2500	4930,0400	140.810	2.054.718,55
12/12/2019	4934,1100	-0,85%	4974,6300	5018,0600	4913,9900	161.226	2.420.252,42
11/12/2019	4976,4500	2,83%	4906,4600	4983,4300	4886,3400	263.901	4.491.982,72
10/12/2019	4839,3901	-1,40%	4878,8101	4918,4399	4839,3901	171.402	2.815.882,24
09/12/2019	4908,2700	-0,20%	4934,9400	4968,4700	4879,0800	217.141	2.942.475,77
06/12/2019	4918,1700	-0,46%	4964,2400	4994,4200	4907,8300	134.854	2.144.675,34
05/12/2019	4940,6500	-1,96%	5033,8400	5062,7600	4940,6500	177.865	2.845.237,04
04/12/2019	5039,2800	0,79%	4985,0800	5050,1700	4982,2700	92.770	1.585.583,08
03/12/2019	4999,5900	-2,00%	5114,5400	5131,3100	4941,2000	268.601	4.644.129,30
02/12/2019	5101,8400	-0,56%	5128,1200	5173,0900	5101,8400	127.891	2.323.058,99
29/11/2019	5130,7600	-0,40%	5131,4800	5185,9600	5122,4100	162.149	3.032.160,10
28/11/2019	5151,6000	0,26%	5141,8100	5155,2300	5111,3600	115.184	1.911.360,12
27/11/2019	5138,4600	-1,36%	5192,6700	5203,2800	5138,4600	117.427	2.233.595,14
26/11/2019	5209,4300	0,38%	5186,5100	5224,9400	5162,2100	378.021	7.831.747,78
25/11/2019	5189,8600	-0,15%	5231,3700	5240,4400	5179,8000	123.401	2.149.105,43
22/11/2019	5197,8300	0,59%	5231,9200	5234,4500	5164,3000	107.004	2.065.713,59
21/11/2019	5167,3800	-1,07%	5239,8900	5241,4300	5167,3800	196.817	3.657.415,36
20/11/2019	5223,1200	-0,02%	5218,6700	5223,1200	5174,5300	112.190	2.120.437,60
19/11/2019	5224,1100	0,38%	5190,0300	5224,3900	5176,6100	162.465	1.913.074,62
18/11/2019	5204,5400	-0,56%	5224,6600	5252,0400	5204,5400	119.057	1.673.165,02
15/11/2019	5233,7300	0,59%	5236,5400	5236,5400	5180,5200	234.831	4.071.384,65
14/11/2019	5203,0000	0,38%	5192,3900	5239,8900	5175,0700	246.474	3.831.289,91
13/11/2019	5183,3200	0,85%	5121,3100	5183,3200	5087,7700	85.015	1.357.775,70
12/11/2019	5139,4500	0,05%	5109,9800	5149,5100	5109,9800	178.175	2.711.866,24
11/11/2019	5136,8100	-1,60%	5263,9200	5263,9200	5122,1300	153.084	2.532.918,91
08/11/2019	5220,4900	-0,63%	5240,4400	5257,2100	5206,8000	140.420	2.107.792,58
07/11/2019	5253,5800	-0,19%	5218,9500	5270,3500	5218,9500	101.238	1.532.001,94
06/11/2019	5263,6400	-0,76%	5250,3900	5277,7700	5235,4400	237.364	3.131.402,20
05/11/2019	5304,0500	0,82%	5264,3600	5304,0500	5202,8900	196.756	3.108.996,09
04/11/2019	5260,7300	1,06%	5214,4900	5266,1700	5194,1000	150.713	2.017.839,70
01/11/2019	5205,4200	-1,04%	5239,9500	5252,6500	5202,0700	74.695	927.961,60
31/10/2019	5259,9000	0,54%	5245,9400	5266,0600	5182,6600	201.792	3.328.403,14
30/10/2019	5231,4302	0,46%	5218,2900	5231,4302	5167,1602	77.196	1.460.516,13
29/10/2019	5207,4000	0,77%	5165,9000	5207,4000	5161,9900	91.943	1.721.976,00
25/10/2019	5167,4300	-0,92%	5218,8400	5223,1800	5167,4300	88.829	1.549.528,88
24/10/2019	5215,4800	0,95%	5162,9800	5222,4700	5136,9800	148.093	2.750.171,98
23/10/2019	5166,6100	0,04%	5132,0800	5170,2400	5101,9000	95.094	1.799.077,14
22/10/2019	5164,3600	2,35%	5091,2900	5164,3600	5084,5800	123.921	2.049.453,09
18/10/2019	5045,6100	-0,17%	5059,6800	5065,5600	4998,3800	72.762	1.147.723,42
17/10/2019	5054,2400	0,67%	5007,4500	5079,8000	5007,4500	188.261	3.594.427,14
16/10/2019	5020,7000	-0,55%	5017,2400	5050,6100	4980,3500	191.985	2.947.344,56
15/10/2019	5048,2400	-0,04%	5023,6700	5076,6100	4994,7500	102.659	1.722.625,33
14/10/2019	5050,5000	-0,12%	5043,7900	5077,6000	5020,5900	69.500	1.001.249,09
11/10/2019	5056,4900	2,02%	4998,0000	5068,3700	4960,2800	237.630	3.371.613,94
10/10/2019	4956,3800	-0,54%	5005,2500	5022,0200	4937,8000	93.645	1.134.717,29
09/10/2019	4983,4800	-0,96%	5030,1600	5057,9200	4983,4800	118.592	1.693.689,20
08/10/2019	5031,9700	0,34%	5031,0900	5047,0400	4939,8900	152.831	2.126.740,99
07/10/2019	5014,7700	2,77%	4912,1800	5026,9200	4893,4900	104.612	1.806.869,42
04/10/2019	4879,5200	0,68%	4942,8000	4942,8000	4838,7300	138.132	1.889.102,98
03/10/2019	4846,5400	-0,38%	4885,2400	4971,9900	4846,5400	181.030	2.630.588,78
02/10/2019	4865,1200	-3,09%	4999,6500	5035,0000	4865,1200	278.126	4.448.287,50
01/10/2019	5020,0400	-1,73%	5086,4000	5110,7000	5020,0400	100.821	1.641.282,77
30/9/2019	5108,3300	0,32%	5112,2400	5112,2400	5026,3100	154.373	2.889.264,51
27/9/2019	5092,1201	1,63%	5033,8398	5109,1602	5026,3101	194.750	2.717.456,95
26/9/2019	5010,2600	-0,60%	5033,1800	5073,5300	5010,2600	170.982	2.559.710,65
25/9/2019	5040,4400	0,06%	5024,4900	5054,1300	4981,8900	196.365	2.630.797,64
24/9/2019	5037,1900	-0,59%	5087,1700	5110,6400	5037,1900	244.124	3.156.728,15
23/9/2019	5067,2100	-3,30%	5218,4000	5229,5600	5063,8600	232.270	4.234.538,39
20/9/2019	5240,1700	0,21%	5222,4100	5240,1700	5147,7000	318.326	5.310.050,50
19/9/2019	5229,1200	-0,29%	5247,7000	5247,7000	5199,3700	88.692	1.599.704,48
18/9/2019	5244,0700	1,46%	5181,3400	5244,0700	5175,9000	136.815	2.523.674,20
17/9/2019	5168,6400	0,11%	5179,5300	5179,5300	5114,4400	114.840	2.207.055,87
16/9/2019	5163,2000	3,85%	5015,3700	5165,2900	4971,7700	342.672	5.931.828,90
13/9/2019	4971,7700	0,93%	4973,8600	4990,9000	4938,2300	391.119	5.788.541,74
12/9/2019	4926,0800	-2,28%	5064,6800	5073,7500	4922,7300	365.598	6.155.886,16
11/9/2019	5041,2100	-1,79%	5099,5898	5122,7900	4997,0601	521.126	6.467.177,95
10/9/2019	5133,3400	-0,98%	5180,4000	5202,8900	5089,9100	354.411	5.603.838,42
09/9/2019	5184,0300	0,38%	5171,7100	5209,3200	5157,2000	143.273	2.687.573,63
06/9/2019	5164,4600	-1,52%	5237,2500	5243,9500	5164,4600	219.478	4.317.235,79
05/9/2019	5243,9500	1,56%	5217,1800	5264,0800	5190,3500	195.700	3.531.385,84
04/9/2019	5163,5300	-2,78%	5302,4000	5340,9300	5163,5300	311.358	5.503.946,77
03/9/2019	5310,9200	-0,68%	5303,7700	5343,1900	5277,6600	84.998	1.592.523,19
02/9/2019	5347,3700	-1,41%	5446,8200	5463,5900	5313,0100	63.362	1.100.314,75
30/8/2019	5423,6200	1,88%	5319,9300	5423,6200	5309,0500	340.332	6.220.651,15
29/8/2019	5323,5600	0,13%	5270,7800	5356,2700	5240,6000	348.521	4.887.299,32
28/8/2019	5316,5800	0,42%	5278,1000	5340,9300	5227,7900	284.573	4.155.568,86
27/8/2019	5294,4200	1,67%	5237,6900	5294,4200	5137,6900	354.264	6.847.651,79
26/8/2019	5207,5100	0,08%	5145,0500	5232,2500	5134,9900	145.254	2.429.959,15
23/8/2019	5203,4399	-0,99%	5235,7100	5288,9199	5198,5400	155.877	2.370.112,79
22/8/2019	5255,6600	0,34%	5300,8000	5310,3100	5223,8300	146.681	2.491.347,73
21/8/2019	5237,8000	-1,48%	5304,7600	5370,6800	5230,5400	114.736	1.981.174,08
20/8/2019	5316,7400	1,29%	5300,3600	5326,0900	5196,7300	103.824	1.609.127,68
19/8/2019	5249,2300	4,32%	5044,3400	5296,7300	5044,3400	226.579	3.269.540,19
16/8/2019	5031,6400	-2,03%	5114,2100	5183,2100	5031,6400	134.808	2.153.477,66
14/8/2019	5135,9800	-1,23%	5221,7400	5278,4800	5135,9800	145.902	2.313.079,02
13/8/2019	5199,9700	-1,58%	5226,0900	5281,5600	5192,0000	195.152	3.019.585,74
12/8/2019	5283,4800	-0,46%	5291,7900	5360,6200	5193,5400	166.354	2.469.844,10
09/8/2019	5308,1100	-0,24%	5347,6400	5376,5600	5291,3500	88.073	1.257.105,16
08/8/2019	5320,8100	0,62%	5313,5600	5356,6000	5270,0200	131.516	2.076.402,97
07/8/2019	5288,1600	-0,23%	5344,1800	5384,5300	5288,1600	136.688	2.183.624,11
06/8/2019	5300,5800	-1,45%	5418,3400	5433,3000	5300,5800	202.932	2.900.338,89
05/8/2019	5378,3700	-3,39%	5539,7300	5539,7300	5378,3700	165.559	2.353.536,28
02/8/2019	5567,3800	2,31%	5416,3600	5601,4700	5389,5300	183.306	3.000.724,72
01/8/2019	5441,7600	-0,56%	5459,5200	5490,5200	5441,7600	226.691	2.945.866,56
31/7/2019	5472,2200	0,72%	5438,6800	5500,5900	5396,5100	363.998	7.438.870,18
30/7/2019	5433,2402	-1,97%	5522,0801	5532,1401	5418,1802	142.223	2.378.989,13
29/7/2019	5542,2000	1,24%	5472,7700	5542,2000	5456,4400	121.413	2.178.656,94
26/7/2019	5474,5800	-0,52%	5509,8200	5509,8200	5461,3300	200.560	2.395.124,21
25/7/2019	5503,1100	1,54%	5426,4200	5527,4100	5403,3900	306.218	4.502.070,78
24/7/2019	5419,7200	0,54%	5377,9900	5443,3600	5370,7300	137.433	2.028.599,72
23/7/2019	5390,6900	0,06%	5394,8700	5434,5600	5385,2500	94.694	1.168.016,66
22/7/2019	5387,6100	0,53%	5385,1400	5483,9800	5385,1400	440.855	6.320.773,36
19/7/2019	5359,3000	-1,67%	5457,3800	5462,5500	5314,3300	305.641	5.232.185,79
18/7/2019	5450,1200	-1,78%	5557,0000	5559,9100	5450,1200	141.480	2.449.480,14
17/7/2019	5549,0200	1,44%	5453,5800	5549,0200	5433,1900	206.331	3.939.208,73
16/7/2019	5470,3500	-1,34%	5497,7300	5555,8400	5466,4500	194.884	2.753.345,42
15/7/2019	5544,6800	-1,16%	5575,9600	5650,8400	5468,2600	127.296	1.982.332,05
12/7/2019	5609,5000	-0,01%	5562,5498	5669,8599	5534,8901	184.318	3.002.783,48
11/7/2019	5610,0500	-0,04%	5590,2600	5709,5000	5574,9700	322.414	4.524.114,27
10/7/2019	5612,0300	3,79%	5399,7100	5629,0700	5397,8900	177.814	2.764.339,81
09/7/2019	5406,9700	-3,83%	5606,7500	5651,7200	5392,2900	276.228	4.025.903,86
08/7/2019	5622,5300	-0,87%	5758,6000	5758,6000	5516,4800	350.546	6.156.727,04
05/7/2019	5671,8400	0,29%	5659,1400	5671,8400	5610,1000	217.191	3.249.720,21
04/7/2019	5655,5200	-0,35%	5678,8200	5678,8200	5592,3500	148.954	2.645.202,32
03/7/2019	5675,2000	2,61%	5552,1000	5675,2000	5502,5100	339.343	4.912.113,43
02/7/2019	5530,6100	-0,09%	5582,1200	5582,1200	5476,9500	141.352	1.899.297,33
01/7/2019	5535,6100	1,55%	5410,9800	5535,6100	5381,6800	150.438	1.779.071,94
28/6/2019	5450,8900	-0,83%	5576,2400	5579,8600	5440,0000	394.468	6.401.786,59
27/6/2019	5496,4700	-0,40%	5545,6700	5592,7300	5435,7200	383.006	5.267.965,49
26/6/2019	5518,7300	-0,76%	5467,1600	5518,7300	5410,4300	278.883	4.304.479,08
25/6/2019	5561,0600	0,01%	5513,5700	5596,2500	5509,9400	225.548	3.406.954,21
24/6/2019	5560,5200	2,26%	5426,9800	5570,5800	5426,9800	198.688	2.614.174,36
21/6/2019	5437,8600	-0,25%	5377,8300	5491,5200	5374,2000	353.034	6.410.588,75
20/6/2019	5451,7202	0,13%	5459,1401	5489,1602	5408,8398	215.930	4.117.203,20
19/6/2019	5444,4600	-1,19%	5486,6300	5517,0800	5431,6000	167.930	2.922.516,91
18/6/2019	5510,1000	2,87%	5349,8500	5510,1000	5315,4900	291.599	4.947.587,30
14/6/2019	5356,5500	-0,50%	5323,1800	5425,4400	5323,1800	186.187	2.634.436,75
13/6/2019	5383,5500	1,62%	5360,9000	5385,3600	5274,4200	180.466	2.886.936,77
12/6/2019	5297,8900	-1,19%	5368,3200	5368,3200	5293,0000	189.579	2.678.596,01
11/6/2019	5361,6100	0,12%	5364,5200	5379,2000	5266,8900	233.083	3.614.340,93
10/6/2019	5355,4500	1,51%	5289,2600	5397,7900	5289,2600	235.691	3.160.277,82
07/6/2019	5275,8501	-0,72%	5302,1299	5342,7500	5275,8501	178.783	2.504.324,22
06/6/2019	5314,2800	0,76%	5264,9600	5331,0500	5231,4300	229.886	2.785.847,64
05/6/2019	5274,0300	-0,09%	5296,6900	5313,1800	5268,4800	189.145	2.899.275,47
04/6/2019	5278,5400	-1,81%	5365,5700	5369,2000	5172,2200	357.489	6.367.249,71
03/6/2019	5375,6300	0,43%	5360,4000	5375,6300	5226,4300	396.933	5.632.989,70
31/5/2019	5352,4300	1,81%	5235,5000	5352,4300	5166,2300	452.759	7.165.390,65
30/5/2019	5257,1600	2,89%	5104,1600	5273,4900	5073,4300	388.352	6.546.824,48
29/5/2019	5109,6000	4,26%	4940,9300	5109,6000	4909,6500	490.903	8.689.622,62
28/5/2019	4900,9600	1,80%	4848,0200	4925,1500	4836,1400	713.972	12.912.257,04
27/5/2019	4814,4800	2,47%	4901,2900	4901,5700	4730,1500	550.947	8.112.111,66
24/5/2019	4698,2100	0,25%	4711,7600	4712,7200	4663,2700	229.085	3.979.731,05
23/5/2019	4686,6100	0,97%	4653,5200	4733,8100	4612,0100	154.972	2.559.147,63
22/5/2019	4641,7800	-2,24%	4724,6600	4769,6300	4641,7800	297.614	5.224.143,76
21/5/2019	4748,1300	1,15%	4700,6300	4780,9500	4700,6300	155.565	2.430.678,96
20/5/2019	4693,9200	-1,33%	4780,7900	4780,7900	4668,0600	189.466	2.983.851,84
17/5/2019	4757,3100	0,43%	4760,6600	4804,2600	4711,1000	250.087	3.600.661,20
16/5/2019	4737,0800	1,10%	4692,9300	4793,9300	4692,9300	171.330	2.217.744,95
15/5/2019	4685,6800	-2,47%	4801,0200	4837,4700	4685,6800	313.322	4.502.197,05
14/5/2019	4804,3700	-0,52%	4814,8700	4861,6600	4772,5400	191.735	3.159.176,54
13/5/2019	4829,3800	-0,40%	4825,4800	4878,7000	4814,6000	191.440	2.961.041,85
10/5/2019	4848,9600	-0,18%	4847,4200	4940,7100	4834,2800	137.082	2.105.167,36
09/5/2019	4857,4800	-1,38%	4922,3000	4963,0900	4830,9200	147.827	2.418.499,45
08/5/2019	4925,6500	-1,80%	5005,2500	5038,7900	4925,6500	282.083	3.455.560,57
07/5/2019	5016,1400	-1,41%	5098,9900	5145,9400	5012,2400	147.914	2.829.200,61
06/5/2019	5088,1000	-1,93%	5179,3100	5179,3100	5052,2000	142.081	2.184.485,94
03/5/2019	5188,3800	-0,62%	5211,4700	5260,0700	5184,9200	96.814	1.340.977,18
02/5/2019	5220,5400	-1,68%	5318,7900	5318,7900	5176,4000	162.455	2.633.326,51
30/4/2019	5309,7200	0,20%	5302,4000	5366,1200	5276,0100	272.315	,00
25/4/2019	5299,0500	1,03%	5231,7000	5307,3000	5199,1600	128.391	,00
24/4/2019	5245,1200	1,14%	5171,3400	5245,6700	5153,9100	210.628	,00
23/4/2019	5185,8500	-0,22%	5202,6200	5212,6800	5146,3200	140.155	,00
18/4/2019	5197,4500	1,60%	5101,1900	5197,4500	5066,6600	217.437	,00
17/4/2019	5115,7000	0,69%	5050,6100	5125,4900	5050,6100	248.071	,00
16/4/2019	5080,7900	1,04%	5011,8000	5087,7700	4979,8000	273.767	,00
15/4/2019	5028,5600	-0,02%	5026,0300	5044,0700	5008,7200	141.478	,00
12/4/2019	5029,3900	-0,40%	5039,4500	5077,8800	5023,6700	190.152	,00
11/4/2019	5049,5100	-0,51%	5077,1600	5085,4100	5037,0800	278.972	,00
10/4/2019	5075,3500	0,68%	5064,7400	5111,6900	5012,7900	232.014	,00
09/4/2019	5041,2600	-0,23%	5029,9400	5076,3400	5022,6800	206.750	,00
08/4/2019	5052,8600	0,35%	5028,4000	5052,8600	5019,0500	123.229	,00
05/4/2019	5035,3800	-0,03%	5033,4600	5083,8700	5013,3300	173.734	,00
04/4/2019	5037,0800	-1,44%	5070,6700	5070,6700	5006,6300	559.021	,00
03/4/2019	5110,9200	1,10%	5070,1200	5116,9100	5062,5900	191.474	,00
02/4/2019	5055,1700	-0,68%	5066,0500	5084,5300	5039,6700	277.866	,00
01/4/2019	5089,5300	1,34%	5089,1500	5106,1900	5051,7100	174.512	,00
29/3/2019	5022,0700	-0,02%	4991,2300	5104,1000	4988,2900	235.461	,00
28/3/2019	5023,2000	-0,43%	5017,5100	5044,7200	4990,1100	197.030	,00
27/3/2019	5044,7200	-0,66%	5103,4100	5103,4100	5027,7100	156.593	,00
26/3/2019	5078,2600	0,01%	5035,8500	5142,1500	5035,8500	156.134	,00
22/3/2019	5077,7700	0,81%	5062,3700	5083,9000	5033,5900	181.631	,00
21/3/2019	5037,2200	0,02%	5069,6300	5076,8900	5015,0100	129.249	,00
20/3/2019	5036,0900	0,32%	5020,0100	5075,0700	4984,4200	164.601	,00
19/3/2019	5020,0100	-3,31%	5192,0100	5192,0100	4998,9300	234.860	,00
18/3/2019	5192,0100	0,53%	5159,1600	5220,3500	5107,4800	103.155	,00
15/3/2019	5164,6000	0,92%	5119,4900	5169,8000	5095,4700	361.157	,00
14/3/2019	5117,6800	-1,67%	5181,8100	5181,8100	5117,6800	214.835	,00
13/3/2019	5204,4600	1,37%	5125,8200	5204,4600	5111,9900	153.898	,00
12/3/2019	5134,2000	-0,03%	5105,4200	5152,1000	5094,9800	139.758	,00
08/3/2019	5135,7700	-0,80%	5143,7100	5155,0400	5108,1200	194.134	,00
07/3/2019	5177,2500	0,63%	5137,8300	5178,6200	5134,2000	164.871	,00
06/3/2019	5145,0900	0,21%	5139,6400	5174,5500	5124,0000	159.406	,00
05/3/2019	5134,2000	0,01%	5123,3200	5162,9800	5106,5500	197.439	,00
04/3/2019	5133,5200	-0,08%	5154,1600	5197,8900	5108,3600	218.365	,00
01/3/2019	5137,8300	1,80%	5112,8700	5173,8700	5069,1400	385.559	,00
28/2/2019	5046,9300	-0,93%	5081,5900	5100,1700	5038,9800	293.723	,00
27/2/2019	5094,2900	-0,44%	5125,3300	5125,3300	5024,7200	154.016	,00
26/2/2019	5116,9400	2,08%	5042,3700	5116,9400	5038,3000	239.752	,00
25/2/2019	5012,4600	-1,26%	5094,4900	5140,7200	5012,4600	201.883	,00
22/2/2019	5076,5900	1,45%	5000,4500	5094,0400	4975,3000	153.400	,00
21/2/2019	5004,0800	0,49%	4954,4600	5009,5200	4947,2000	211.412	,00
20/2/2019	4979,6100	2,28%	4885,5700	4981,4200	4852,4800	177.208	,00
19/2/2019	4868,8000	-0,99%	4934,0600	4946,0700	4856,1000	83.786	,00
18/2/2019	4917,2900	-0,83%	4975,3000	4986,1800	4890,3300	188.634	,00
15/2/2019	4958,5300	0,00%	4932,2500	4958,5300	4884,2000	127.878	,00

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.%