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
14/2/2019	4928,6200	-1,51%	4957,1500	5029,2300	4918,4200	168.870	3.132.348,58
13/2/2019	5004,0800	0,10%	5024,4700	5034,6700	4964,4100	122.434	2.141.666,01
12/2/2019	4999,3200	0,85%	4950,1400	5016,0900	4929,7500	105.402	,00
11/2/2019	4957,4000	-0,26%	4952,6400	5002,9500	4918,8600	163.258	2.332.495,81
08/2/2019	4970,5400	0,35%	4936,3200	5008,8300	4913,4200	87.118	1.095.962,09
07/2/2019	4953,0800	-0,82%	4997,5100	5008,1400	4929,0600	98.001	1.480.237,42
06/2/2019	4993,8800	-2,11%	5118,5100	5145,4800	4981,1800	157.103	2.606.679,85
05/2/2019	5101,7400	-1,05%	5148,8600	5183,7700	5081,7900	137.504	1.601.939,31
04/2/2019	5156,1200	1,31%	5076,7800	5156,1200	5052,3200	168.403	2.769.499,72
01/2/2019	5089,4800	1,05%	4985,9302	5091,2998	4982,3101	94.130	1.283.928,88
31/1/2019	5036,6800	-0,99%	5086,5400	5118,9500	5018,7800	374.900	7.166.594,56
30/1/2019	5087,2300	0,19%	5064,7700	5090,8600	5027,1700	121.565	1.826.762,35
29/1/2019	5077,4700	1,46%	4987,5000	5077,4700	4979,1200	152.752	2.641.027,87
28/1/2019	5004,2700	-0,29%	4985,2500	5027,1700	4956,4700	107.301	1.830.071,54
25/1/2019	5018,7800	0,20%	5011,0900	5036,9200	4964,8500	106.565	1.599.981,61
24/1/2019	5008,5900	0,85%	4984,8100	5026,0400	4933,1300	174.264	3.123.396,17
23/1/2019	4966,2200	0,09%	4974,6100	4999,7600	4929,5000	84.855	1.417.876,07
22/1/2019	4961,9100	0,22%	4958,2800	4996,3800	4929,5000	385.136	4.896.935,18
21/1/2019	4951,0200	1,27%	4901,6000	4951,0200	4845,8600	139.962	2.144.717,88
18/1/2019	4888,9000	-1,07%	4900,0300	4922,6900	4832,0300	469.273	6.762.907,42
17/1/2019	4941,9500	-0,18%	4877,8200	4944,9000	4845,8600	162.795	2.381.410,40
16/1/2019	4951,0200	0,97%	4916,1200	4992,9400	4840,6600	190.647	3.588.193,92
15/1/2019	4903,6600	-1,65%	4964,1600	4997,7000	4832,2800	331.006	5.715.511,80
14/1/2019	4985,6900	0,04%	4974,8000	4985,6900	4881,2100	124.648	2.222.517,79
11/1/2019	4983,8700	1,21%	4958,0400	4983,8700	4855,6100	186.012	3.487.589,06
10/1/2019	4924,5000	-0,74%	4904,3500	4972,5500	4886,2100	94.853	1.531.223,29
09/1/2019	4961,2200	1,46%	4888,0200	4961,2200	4853,8000	192.326	3.240.064,65
08/1/2019	4889,8400	-1,22%	4946,7100	4992,9400	4883,2700	73.219	1.158.061,18
07/1/2019	4950,3400	0,20%	4956,9100	4982,0600	4864,6800	126.003	2.353.093,35
04/1/2019	4940,5800	3,57%	4750,4400	4940,5800	4742,0600	200.087	3.758.060,07
03/1/2019	4770,4000	1,61%	4677,9300	4818,2000	4670,6700	189.876	2.879.290,25
02/1/2019	4694,7000	-3,40%	4793,0500	4826,5900	4682,6900	96.435	1.541.235,15
31/12/2018	4860,1200	0,96%	4817,5200	4867,8200	4749,0700	142.008	,00
28/12/2018	4813,8900	0,29%	4791,6800	4814,5700	4743,1900	82.249	,00
27/12/2018	4800,0600	0,82%	4788,9800	4832,7200	4718,0400	148.348	,00
21/12/2018	4760,8900	-3,06%	4894,5900	4898,6600	4760,8900	316.057	,00
20/12/2018	4910,9200	-0,76%	4875,7600	4910,9200	4796,6800	184.080	,00
19/12/2018	4948,2800	-0,71%	4967,5500	4985,6900	4875,3200	142.858	,00
18/12/2018	4983,8700	3,49%	4808,6900	4987,5000	4763,8300	388.482	,00
17/12/2018	4815,9500	-3,10%	4953,2800	4953,2800	4815,9500	97.406	,00
14/12/2018	4970,0500	-0,17%	4919,7400	4970,0500	4890,9600	93.495	,00
13/12/2018	4978,4300	0,90%	4932,4400	4994,0700	4885,0800	186.438	,00
12/12/2018	4934,2600	3,78%	4743,6800	4934,2600	4723,8300	224.849	,00
11/12/2018	4754,5600	-1,98%	4837,2800	4884,6400	4754,1200	274.939	,00
10/12/2018	4850,4200	-2,63%	4961,4700	4961,4700	4766,5800	133.472	,00
07/12/2018	4981,4200	-0,92%	5031,2900	5064,8200	4927,0500	367.798	,00
06/12/2018	5027,6600	-0,65%	5064,1400	5095,8600	5001,8200	337.937	,00
05/12/2018	5060,5100	2,39%	4934,7000	5060,5100	4834,0900	342.290	,00
04/12/2018	4942,2000	2,72%	4796,9200	4942,2000	4789,2300	422.163	,00
03/12/2018	4811,4400	1,63%	4748,8800	4840,9100	4730,9800	289.049	,00
30/11/2018	4734,3600	1,76%	4672,2400	4786,9200	4619,3800	894.155	,00
29/11/2018	4652,2900	-0,09%	4698,9600	4876,4000	4638,4600	278.699	,00
28/11/2018	4656,3500	-1,01%	4662,4800	4751,0800	4646,8400	249.596	,00
27/11/2018	4703,7200	1,73%	4643,2100	4707,3500	4607,7300	204.966	,00
26/11/2018	4623,5100	0,34%	4639,5900	4696,2700	4601,2900	178.769	,00
23/11/2018	4607,7300	0,41%	4605,9100	4645,7200	4545,5500	130.159	,00
22/11/2018	4589,1400	-1,42%	4657,0400	4696,0200	4566,4900	181.675	,00
21/11/2018	4655,2300	1,27%	4624,8800	4726,1700	4613,4400	271.678	,00
20/11/2018	4596,6800	-2,61%	4711,4700	4711,4700	4582,3800	386.155	,00
19/11/2018	4719,8500	1,96%	4598,8200	4719,8500	4589,7500	362.167	,00
16/11/2018	4629,0000	0,03%	4654,9500	4686,9400	4608,1600	275.983	,00
15/11/2018	4627,8400	-1,07%	4691,4000	4710,2500	4627,8400	202.984	,00
14/11/2018	4677,9800	-0,19%	4672,1000	4693,4800	4634,9900	305.371	,00
13/11/2018	4687,0500	0,55%	4654,5100	4723,3900	4631,0300	361.027	,00
12/11/2018	4661,2100	0,24%	4652,9700	4700,1900	4612,7200	320.777	,00
09/11/2018	4650,1600	1,84%	4566,6500	4662,3100	4566,6500	314.477	,00
08/11/2018	4566,2700	0,43%	4543,1800	4577,1600	4462,3100	251.957	,00
07/11/2018	4546,5300	2,11%	4476,1100	4570,1200	4430,1500	324.429	,00
06/11/2018	4452,6300	1,99%	4362,7500	4452,6300	4229,7000	571.710	,00
05/11/2018	4365,6600	-0,13%	4381,5000	4390,5700	4258,5100	291.843	,00
02/11/2018	4371,5400	2,38%	4327,0100	4381,2200	4259,9400	505.055	,00
01/11/2018	4270,0000	-10,63%	4762,6500	4779,8600	4231,0200	1.134.641	,00
31/10/2018	4778,0500	-3,50%	4982,4500	4982,4500	4685,8200	742.402	,00
30/10/2018	4951,1700	-1,27%	4986,9600	5020,5000	4907,1900	166.288	,00
29/10/2018	5014,6100	1,20%	4980,3900	5028,4400	4865,9500	231.125	,00
26/10/2018	4955,2400	2,53%	4749,0200	4994,6600	4749,0200	179.504	,00
25/10/2018	4832,8600	2,65%	4688,0800	4840,1200	4670,6200	199.960	,00
24/10/2018	4708,0300	-3,06%	4858,7000	4916,7000	4677,8800	301.588	,00
23/10/2018	4856,4400	-2,40%	4897,6800	4923,9600	4815,4000	152.797	,00
22/10/2018	4975,6300	3,46%	4876,1500	4975,6300	4851,4400	209.356	,00
19/10/2018	4809,0800	-2,66%	4929,8400	4966,5600	4804,0800	181.157	,00
18/10/2018	4940,7200	-1,58%	5011,4200	5011,4200	4904,9300	170.203	,00
17/10/2018	5019,8100	-0,48%	5052,2200	5072,1700	4871,8400	160.727	,00
16/10/2018	5043,8300	-0,79%	5078,5000	5122,9200	5016,8700	162.977	,00
15/10/2018	5083,9400	0,82%	5034,0800	5124,7300	4992,8400	233.966	,00
12/10/2018	5042,4600	0,69%	4974,2600	5081,0000	4923,9600	247.841	,00
11/10/2018	5007,8000	0,78%	4894,2400	5028,8800	4839,8700	280.916	,00
10/10/2018	4969,2600	2,13%	4815,6500	5039,7600	4815,6500	304.808	,00
09/10/2018	4865,5100	-5,01%	5147,1900	5157,3900	4836,0500	334.380	,00
08/10/2018	5122,0400	-3,03%	5256,8700	5256,8700	5106,8400	185.853	,00
05/10/2018	5282,0200	-1,26%	5326,2400	5353,6500	5123,4100	411.633	,00
04/10/2018	5349,5800	3,43%	5188,9100	5349,5800	5152,4400	282.003	,00
03/10/2018	5172,1500	-0,89%	5227,0100	5236,5200	5097,8200	263.663	,00
02/10/2018	5218,6300	-0,88%	5214,5600	5240,8400	5168,3200	168.446	,00
01/10/2018	5264,8600	2,49%	5128,6600	5284,5700	5128,6600	169.832	,00
28/9/2018	5137,0400	-4,21%	5346,0100	5396,3100	5085,6100	443.880	,00
27/9/2018	5362,7700	1,68%	5282,5600	5362,7700	5229,7600	321.307	,00
26/9/2018	5274,1800	-0,06%	5243,5800	5278,9300	5174,0100	311.925	,00
25/9/2018	5277,1200	-0,71%	5318,3500	5321,9800	5199,1600	225.892	,00
24/9/2018	5314,7200	2,69%	5192,3500	5314,7200	5159,9400	286.753	,00
21/9/2018	5175,5800	3,20%	5007,6500	5218,8700	5007,6500	652.512	,00
20/9/2018	5014,9100	-0,19%	5006,2800	5062,7100	4966,1700	204.821	,00
19/9/2018	5024,4200	3,51%	4857,6200	5074,7200	4837,2300	243.447	,00
18/9/2018	4853,9900	1,62%	4759,7100	4853,9900	4754,2700	192.835	,00
17/9/2018	4776,4800	0,45%	4771,7200	4816,8300	4762,6500	213.096	,00
14/9/2018	4754,9500	0,70%	4632,9600	4789,8600	4632,9600	1.196.345	,00
13/9/2018	4722,1000	-0,39%	4799,1800	4799,1800	4685,6300	242.499	,00
12/9/2018	4740,4900	-1,46%	4788,7400	4820,7000	4712,8400	323.030	,00
11/9/2018	4810,9500	0,63%	4764,0200	4860,1200	4747,2600	250.450	,00
10/9/2018	4780,7900	0,54%	4769,4700	4823,4000	4728,2300	221.117	,00
07/9/2018	4754,9500	-1,00%	4805,2600	4828,1500	4701,2700	331.367	,00
06/9/2018	4803,0000	1,64%	4716,6600	4819,3300	4701,7100	436.890	,00
05/9/2018	4725,2900	1,12%	4663,8600	4749,7600	4645,2700	530.802	,00
04/9/2018	4672,9300	-1,16%	4744,5600	4744,5600	4651,2700	253.730	,00
03/9/2018	4727,7900	-0,01%	4677,9300	4754,0700	4671,2200	236.230	,00
31/8/2018	4728,2300	0,16%	4713,2800	4728,2300	4619,9300	4.202.948	,00
30/8/2018	4720,5400	-0,88%	4754,0700	4811,6300	4680,2900	395.306	,00
29/8/2018	4762,4600	1,00%	4706,4600	4776,2800	4706,4600	409.724	,00
28/8/2018	4715,5300	0,00%	4684,9400	4734,8000	4673,6100	256.602	,00
27/8/2018	4715,5300	1,82%	4587,7100	4715,5300	4587,7100	213.000	,00
24/8/2018	4631,3100	0,19%	4626,1400	4645,8200	4581,2800	209.020	,00
23/8/2018	4622,6200	1,38%	4583,1500	4643,2900	4546,8100	216.421	,00
22/8/2018	4559,6800	1,63%	4506,6300	4581,6100	4481,0600	297.136	,00
21/8/2018	4486,5100	-0,60%	4502,8300	4527,4100	4429,7700	249.752	,00
20/8/2018	4513,7200	-1,24%	4557,7600	4586,7800	4467,2100	132.268	,00
17/8/2018	4570,4500	0,73%	4550,7700	4601,0500	4541,8100	249.017	,00
16/8/2018	4537,3600	1,97%	4464,6800	4578,4300	4457,4200	398.411	,00
14/8/2018	4449,7200	4,58%	4324,6500	4462,7000	4324,6500	343.941	,00
13/8/2018	4254,7700	-1,06%	4357,5800	4357,5800	4254,7700	169.513	,00
10/8/2018	4300,5700	-1,42%	4344,1700	4366,1000	4300,5700	84.575	,00
09/8/2018	4362,3100	0,31%	4339,8200	4382,4300	4333,3900	66.126	,00
08/8/2018	4348,8900	-0,15%	4385,7800	4385,7800	4331,0300	149.717	,00
07/8/2018	4355,6000	-0,21%	4366,6500	4368,7400	4338,0100	71.210	,00
06/8/2018	4364,8400	-0,24%	4380,8900	4384,2400	4348,0700	84.795	,00
03/8/2018	4375,1700	1,11%	4333,6600	4375,1700	4311,7300	49.737	,00
02/8/2018	4326,9600	-0,86%	4355,6000	4359,5000	4309,9100	141.514	,00
01/8/2018	4364,6700	0,52%	4345,5400	4372,9200	4324,4300	86.687	,00
31/7/2018	4342,1900	-0,22%	4375,1100	4381,8200	4322,4500	221.484	,00
30/7/2018	4351,6400	0,10%	4367,3100	4385,1800	4330,1400	90.252	,00
27/7/2018	4347,1900	0,63%	4333,2200	4367,0300	4331,4100	121.333	,00
26/7/2018	4320,0800	0,27%	4310,4600	4341,4700	4299,5800	83.127	,00
25/7/2018	4308,6500	0,11%	4248,7300	4320,8000	4248,7300	96.674	,00
24/7/2018	4303,7600	0,71%	4239,7600	4303,7600	4223,4400	87.309	,00
23/7/2018	4273,3000	-0,15%	4261,5900	4293,4200	4223,1600	55.093	,00
20/7/2018	4279,7300	-0,74%	4308,1000	4308,1000	4263,6800	197.458	,00
19/7/2018	4311,7300	-0,03%	4302,1100	4332,1200	4294,6900	126.650	,00
18/7/2018	4312,9900	2,46%	4202,3800	4313,2700	4202,3800	177.069	,00
17/7/2018	4209,6400	0,69%	4197,0500	4231,0200	4172,2000	114.501	,00
16/7/2018	4180,7200	-0,92%	4210,6300	4237,2900	4180,7200	93.221	,00
13/7/2018	4219,7000	1,23%	4177,3700	4230,0300	4155,1600	48.662	,00
12/7/2018	4168,3000	-0,41%	4165,2200	4231,3000	4146,6400	96.848	,00
11/7/2018	4185,3400	-2,29%	4274,1800	4279,9000	4178,1900	153.803	,00
10/7/2018	4283,2500	0,36%	4253,5100	4283,2500	4243,0100	80.235	,00
09/7/2018	4268,0200	1,25%	4244,9900	4278,6300	4236,0300	64.106	,00
06/7/2018	4215,3600	0,60%	4193,8600	4234,2100	4186,6000	125.695	,00
05/7/2018	4190,2300	-1,00%	4227,0100	4227,0100	4179,3500	267.009	,00
04/7/2018	4232,4600	1,55%	4164,6700	4232,4600	4131,7400	302.894	,00
03/7/2018	4168,0200	-0,70%	4200,6800	4214,0900	4148,2800	119.410	,00
02/7/2018	4197,3200	0,30%	4166,7000	4197,3200	4087,6400	116.334	,00
29/6/2018	4184,8400	0,37%	4196,5500	4255,3800	4146,4100	162.822	,00
28/6/2018	4169,3400	-3,21%	4297,4300	4313,2100	4169,3400	164.192	,00
27/6/2018	4307,4900	-0,18%	4318,8200	4341,8500	4272,5800	109.380	,00
26/6/2018	4315,4700	-3,11%	4442,9000	4442,9000	4308,7600	245.456	,00
25/6/2018	4453,7900	-0,31%	4427,4000	4470,0100	4424,3200	133.592	,00
22/6/2018	4467,6400	-0,16%	4498,3700	4541,5300	4467,6400	157.014	,00
21/6/2018	4474,9000	0,42%	4449,5000	4514,1500	4449,5000	107.556	,00
20/6/2018	4456,2100	-0,42%	4468,1900	4491,9400	4447,6900	225.805	,00
19/6/2018	4474,9000	-1,07%	4521,4100	4521,4100	4474,9000	103.859	,00
18/6/2018	4523,5000	0,29%	4490,5100	4523,5000	4462,8600	192.797	,00
15/6/2018	4510,6300	-0,47%	4498,4800	4569,4600	4491,5000	508.606	,00
14/6/2018	4532,0200	0,15%	4517,7800	4546,2600	4467,7500	123.551	,00
13/6/2018	4525,0400	0,24%	4483,8000	4539,2800	4469,2900	181.386	,00
12/6/2018	4513,9900	1,59%	4399,5800	4525,5900	4399,5800	230.069	,00
11/6/2018	4443,1800	0,09%	4440,9200	4470,8300	4426,4100	110.108	,00
08/6/2018	4439,1100	-0,60%	4451,2600	4454,8900	4403,7600	154.372	,00
07/6/2018	4465,7700	0,00%	4471,1000	4506,5600	4457,5200	205.496	,00
06/6/2018	4465,6600	0,96%	4393,4200	4493,0400	4391,6100	167.575	,00
05/6/2018	4423,1600	1,82%	4337,2400	4443,5600	4329,1500	122.535	,00
04/6/2018	4343,9400	-0,25%	4343,6700	4379,8400	4343,6700	466.564	,00
01/6/2018	4354,9900	3,80%	4213,7600	4376,9300	4213,7600	190.251	,00
31/5/2018	4195,6200	-1,67%	4279,5700	4281,1100	4195,6200	862.078	,00
30/5/2018	4266,8700	1,98%	4224,0900	4365,6000	4224,0900	535.449	,00
29/5/2018	4183,8500	-3,37%	4328,0600	4329,8700	4177,1400	414.171	,00
25/5/2018	4329,8700	-2,48%	4463,6200	4480,3900	4329,8700	190.514	,00
24/5/2018	4440,0400	-1,68%	4486,0000	4548,2900	4440,0400	151.019	,00
23/5/2018	4515,7400	0,31%	4531,9600	4536,1400	4468,2400	76.603	,00
22/5/2018	4501,7800	-0,43%	4530,1500	4558,7900	4450,6500	216.394	,00
21/5/2018	4521,0800	0,73%	4479,1300	4535,3200	4464,3400	130.087	,00
18/5/2018	4488,2000	-0,41%	4480,9400	4555,3800	4480,9400	248.436	,00
17/5/2018	4506,7800	-2,12%	4600,9600	4630,1500	4501,3400	244.467	,00
16/5/2018	4604,5800	-0,59%	4612,0100	4670,6700	4604,5800	332.898	,00
15/5/2018	4632,1300	-2,76%	4686,8900	4689,8000	4615,6400	449.861	,00
14/5/2018	4763,6900	-0,28%	4775,5600	4813,5500	4751,3700	182.361	,00
11/5/2018	4776,8300	0,85%	4755,8800	4781,0000	4728,7800	110.438	,00
10/5/2018	4736,7500	1,15%	4716,3500	4744,5500	4675,5600	130.646	,00
09/5/2018	4682,8200	-0,76%	4746,0900	4769,4000	4679,4600	159.132	,00
08/5/2018	4718,5500	0,92%	4695,0700	4754,0100	4591,3400	350.230	,00
07/5/2018	4675,5000	-0,95%	4685,2900	4714,3100	4631,3600	252.105	,00
04/5/2018	4720,2000	-1,30%	4778,8600	4809,5900	4678,8600	177.665	,00
03/5/2018	4782,2100	-0,56%	4781,3900	4810,8500	4767,4200	102.885	,00
02/5/2018	4809,0400	-0,84%	4840,6000	4859,0100	4787,9300	192.212	,00
30/4/2018	4849,6700	3,65%	4707,0600	4849,6700	4690,2900	240.636	,00
27/4/2018	4678,9600	-0,77%	4671,5400	4739,9900	4669,8900	153.496	,00
26/4/2018	4715,1400	1,44%	4681,3300	4733,2800	4651,1500	63.644	,00
25/4/2018	4648,0700	-1,98%	4681,1600	4724,7600	4627,1200	173.836	,00
24/4/2018	4741,9100	0,30%	4751,4200	4760,2200	4687,7000	178.329	,00
23/4/2018	4727,9500	1,76%	4637,0200	4782,4300	4637,0200	362.459	,00
20/4/2018	4646,0900	-0,63%	4682,0900	4711,1800	4608,2100	228.519	,00
19/4/2018	4675,3900	0,79%	4658,8900	4716,1800	4646,2000	246.473	,00
18/4/2018	4638,7700	-0,01%	4637,4000	4674,2900	4608,9200	382.143	,00
17/4/2018	4639,3800	2,15%	4556,4200	4659,5000	4549,1600	267.406	,00
16/4/2018	4541,9100	0,11%	4542,3500	4664,0100	4525,5800	223.118	,00
13/4/2018	4536,9100	-1,45%	4580,8900	4601,0100	4528,6600	141.086	,00
12/4/2018	4603,8100	1,94%	4510,7900	4603,8100	4510,7900	182.869	,00
11/4/2018	4516,2300	-2,44%	4639,9900	4639,9900	4504,3600	134.141	,00
10/4/2018	4629,1000	1,58%	4617,6700	4649,5000	4604,0900	147.217	,00
05/4/2018	4557,3000	1,35%	4536,6300	4619,5900	4536,6300	166.272	,00
04/4/2018	4496,7200	0,67%	4443,3400	4513,6000	4443,3400	126.355	,00
03/4/2018	4466,8100	-0,50%	4476,8700	4516,9500	4408,1500	194.498	,00
29/3/2018	4489,3000	-1,90%	4577,8600	4589,4600	4475,8800	165.589	,00
28/3/2018	4576,0500	0,76%	4531,6300	4576,0500	4500,6200	99.991	,00
27/3/2018	4541,6900	0,21%	4544,3300	4589,3000	4533,0000	304.990	,00
26/3/2018	4532,1800	-0,41%	4587,6500	4587,6500	4510,9600	216.376	,00
23/3/2018	4550,7600	-0,73%	4567,2500	4605,7900	4513,8700	190.024	,00
22/3/2018	4584,0200	-0,07%	4598,2600	4673,8000	4577,5900	278.396	,00
21/3/2018	4587,3800	-1,83%	4602,3300	4605,6800	4571,0500	375.331	,00
20/3/2018	4672,7600	-0,65%	4666,7600	4727,9500	4666,7600	129.949	,00
19/3/2018	4703,4900	-1,77%	4760,7700	4762,5900	4695,9600	106.667	,00
16/3/2018	4788,1500	2,74%	4615,4700	4788,1500	4577,4800	501.033	,00
15/3/2018	4660,3300	0,07%	4647,1900	4678,7500	4586,5500	167.814	,00
14/3/2018	4657,2500	0,55%	4659,8900	4690,0700	4608,4900	180.575	,00
13/3/2018	4631,8000	-1,13%	4696,0600	4716,4600	4610,4100	212.851	,00
12/3/2018	4684,7400	3,36%	4592,8200	4703,1600	4566,4300	267.008	,00
09/3/2018	4532,4500	1,36%	4511,7800	4532,4500	4463,1800	266.734	,00
08/3/2018	4471,5400	-0,49%	4460,1000	4522,6700	4441,2500	162.464	,00
07/3/2018	4493,6400	-0,31%	4501,7200	4533,9900	4460,1000	99.216	,00
06/3/2018	4507,4400	0,57%	4489,0200	4530,6400	4451,1400	339.228	,00
05/3/2018	4481,7700	-3,14%	4616,8400	4624,3700	4448,6700	278.847	,00
02/3/2018	4626,9000	-1,61%	4682,4800	4695,1800	4603,2600	295.207	,00
01/3/2018	4702,4400	-0,43%	4706,0700	4713,3200	4633,0000	133.714	,00
28/2/2018	4722,8400	2,51%	4603,7000	4722,8400	4593,9200	223.714	,00
27/2/2018	4607,3300	0,19%	4600,1800	4637,9000	4573,5200	113.477	,00
26/2/2018	4598,3700	0,53%	4557,5200	4648,5100	4557,5200	123.448	,00
23/2/2018	4574,2900	0,09%	4575,6600	4637,4000	4532,6700	306.920	,00
22/2/2018	4570,2200	-1,44%	4687,1500	4698,7500	4563,7900	213.715	,00
21/2/2018	4637,0200	-0,32%	4638,6100	4671,5400	4628,3900	241.788	,00
20/2/2018	4652,0300	0,33%	4602,9900	4672,8100	4581,3300	215.521	,00
16/2/2018	4636,5200	0,93%	4592,1000	4636,5200	4562,9100	172.435	,00
15/2/2018	4593,9200	0,99%	4552,4700	4644,5000	4552,4700	169.780	,00
14/2/2018	4549,1100	-0,85%	4539,0500	4582,6500	4497,1600	121.435	,00
13/2/2018	4588,0900	-0,06%	4624,4300	4658,6300	4528,3300	186.924	,00
12/2/2018	4590,9000	-1,26%	4662,2500	4707,2200	4578,8500	152.337	,00
09/2/2018	4649,5500	-0,41%	4572,1500	4693,7000	4572,1500	288.547	,00
08/2/2018	4668,5200	-0,81%	4729,9800	4729,9800	4668,5200	130.617	,00
07/2/2018	4706,5100	0,84%	4733,7800	4733,7800	4644,2200	178.183	,00
06/2/2018	4667,4200	-2,59%	4721,0200	4721,0200	4583,0900	465.093	,00
05/2/2018	4791,4500	-1,38%	4784,0200	4828,4500	4748,2900	239.950	,00
02/2/2018	4858,7400	-2,86%	4930,5400	4982,6500	4854,0100	197.050	,00
01/2/2018	5001,9200	0,57%	4951,6200	5031,6400	4931,2200	269.685	,00
31/1/2018	4973,3900	2,54%	4839,4400	4973,3900	4805,5200	379.345	,00
30/1/2018	4850,3200	0,17%	4838,6200	4885,7800	4798,6500	294.131	,00
29/1/2018	4842,2400	0,71%	4845,3200	4871,1600	4823,1100	159.054	,00
26/1/2018	4808,1600	-0,61%	4851,8600	4870,1700	4808,1600	216.182	,00
25/1/2018	4837,4600	-0,56%	4840,9800	4884,9600	4817,5000	250.796	,00
24/1/2018	4864,5600	1,97%	4757,8000	4864,5600	4741,0300	472.397	,00
23/1/2018	4770,5000	0,92%	4736,8600	4793,1500	4723,9900	228.866	,00
22/1/2018	4726,8000	0,43%	4697,0500	4786,4500	4697,0500	170.848	,00
19/1/2018	4706,6700	0,02%	4696,6100	4737,6800	4689,9100	210.551	,00
18/1/2018	4705,6800	-0,36%	4716,1900	4719,5400	4669,9500	146.964	,00
17/1/2018	4722,8900	-2,00%	4804,9200	4808,5500	4684,9100	227.676	,00
16/1/2018	4819,4300	0,46%	4788,1500	4819,9800	4756,9800	170.185	,00
15/1/2018	4797,2200	-0,40%	4826,6900	4826,6900	4783,2600	62.279	,00
12/1/2018	4816,6300	0,09%	4804,9200	4848,9000	4777,5400	163.765	,00
11/1/2018	4812,1800	0,83%	4769,0200	4813,9900	4739,9900	227.073	,00
10/1/2018	4772,3700	-0,47%	4781,4400	4801,8400	4735,9200	193.178	,00
09/1/2018	4794,8600	2,50%	4680,8400	4803,6500	4680,8400	214.010	,00
08/1/2018	4678,0300	1,56%	4615,7400	4704,5900	4605,6800	175.279	,00
05/1/2018	4605,9600	-0,28%	4610,0300	4643,9500	4588,9200	148.381	,00
04/1/2018	4619,1000	0,49%	4617,7200	4632,5100	4556,5400	214.580	,00
03/1/2018	4596,7800	0,16%	4604,0400	4646,3700	4548,2900	179.363	,00
02/1/2018	4589,5200	1,32%	4516,9000	4598,5900	4516,9000	109.885	,00
29/12/2017	4529,6000	-0,15%	4525,7000	4587,1600	4510,7400	127.509	,00
28/12/2017	4536,5800	-0,16%	4554,7200	4564,7800	4509,2000	107.877	,00
27/12/2017	4543,8400	0,11%	4529,8700	4603,2100	4526,2400	125.552	,00
22/12/2017	4538,9400	0,38%	4542,0200	4557,2500	4518,2700	100.711	,00
21/12/2017	4521,9000	0,83%	4497,3300	4559,5100	4495,5100	134.644	,00
20/12/2017	4484,6300	-0,39%	4545,7100	4545,7100	4484,6300	289.508	,00
19/12/2017	4502,1100	-1,95%	4598,2100	4598,4800	4482,2600	203.087	,00
18/12/2017	4591,5000	3,13%	4481,0600	4596,1200	4481,0600	171.177	,00
15/12/2017	4452,2500	-0,23%	4478,2500	4539,7200	4434,3800	303.176	,00
14/12/2017	4462,3100	-0,61%	4484,4100	4530,6500	4460,4900	189.553	,00
13/12/2017	4489,8500	-1,00%	4480,9500	4558,1900	4467,6400	121.693	,00
12/12/2017	4535,4300	0,27%	4539,0600	4555,8300	4484,5800	117.460	,00
08/12/2017	4523,0100	0,57%	4518,9700	4523,0100	4448,5400	127.475	,00
07/12/2017	4497,5800	0,87%	4490,4300	4516,8500	4430,2300	77.908	,00
06/12/2017	4458,5700	-1,16%	4490,5700	4589,0600	4458,5700	156.300	,00
05/12/2017	4510,6900	-2,03%	4647,3100	4657,2300	4485,9500	137.298	,00
04/12/2017	4604,1500	-1,68%	4661,4100	4725,8100	4600,8000	130.075	,00
01/12/2017	4682,7700	-1,49%	4744,3900	4748,0200	4682,7700	177.108	,00
30/11/2017	4753,4700	0,00%	4755,8900	4755,8900	4627,9000	306.308	,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.%