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
22/9/2016	2356,4500	1,43%	2328,0400	2367,0800	2328,0400	121.888	1.045.179,34
21/9/2016	2323,2800	0,53%	2306,9300	2339,7700	2306,9300	117.999	985.813,49
20/9/2016	2311,0500	0,48%	2302,1700	2315,8200	2299,6400	46.850	367.347,83
19/9/2016	2300,1100	0,23%	2323,4200	2330,4100	2293,1200	58.388	478.713,70
16/9/2016	2294,8500	1,01%	2270,2900	2294,8500	2258,2300	412.170	3.497.606,38
15/9/2016	2271,8700	-0,82%	2279,8100	2303,9300	2271,8700	60.311	389.947,61
14/9/2016	2290,7500	-1,09%	2307,7400	2316,4600	2287,5800	179.398	1.678.884,01
13/9/2016	2315,9800	-0,39%	2342,4900	2342,4900	2291,7000	342.078	3.226.570,48
12/9/2016	2325,0300	-0,83%	2314,4000	2330,2700	2293,9300	84.922	621.899,28
09/9/2016	2344,5600	-0,03%	2357,8900	2357,8900	2304,2600	116.697	869.319,06
08/9/2016	2345,2000	-1,28%	2374,0700	2374,0700	2336,9500	218.238	1.338.581,62
07/9/2016	2375,6600	-1,02%	2396,1300	2399,3000	2367,2500	123.969	697.910,61
06/9/2016	2400,2500	0,07%	2405,0100	2405,0100	2378,2000	112.129	783.229,50
05/9/2016	2398,6600	0,09%	2406,7400	2413,2600	2382,7900	167.079	1.638.577,87
02/9/2016	2396,4400	0,27%	2399,6100	2409,6100	2366,9200	106.749	874.905,61
01/9/2016	2390,0900	-0,12%	2383,4000	2414,6800	2368,3400	73.437	622.769,86
31/8/2016	2392,9300	1,07%	2363,4400	2392,9300	2361,8500	383.458	3.539.343,54
30/8/2016	2367,5600	0,76%	2358,0300	2383,9000	2343,1300	46.465	280.028,63
29/8/2016	2349,7900	-0,85%	2366,2800	2371,6800	2347,2600	40.506	241.057,13
26/8/2016	2369,9200	-1,40%	2376,5800	2398,6400	2368,3400	66.793	449.713,85
25/8/2016	2403,5600	0,26%	2393,2600	2418,1600	2391,9800	33.924	242.367,28
24/8/2016	2397,3800	-0,55%	2404,3400	2418,6300	2384,8500	79.529	556.897,78
23/8/2016	2410,6900	-0,41%	2398,5000	2446,0900	2391,3700	55.290	453.381,32
22/8/2016	2420,7200	0,03%	2418,0200	2423,4200	2395,9600	29.983	211.543,99
19/8/2016	2420,0800	-1,70%	2457,8400	2464,0200	2420,0800	59.386	405.476,96
18/8/2016	2461,9600	1,31%	2423,7300	2461,9600	2419,6000	105.887	831.865,76
17/8/2016	2430,0800	-1,05%	2471,8200	2475,9400	2429,6000	53.404	510.781,29
16/8/2016	2455,9500	-0,42%	2455,9500	2476,2500	2449,2900	73.707	611.096,13
12/8/2016	2466,2500	0,34%	2473,8800	2473,8800	2444,8300	25.162	169.411,07
11/8/2016	2458,0100	0,17%	2455,9500	2462,6000	2439,6000	56.569	333.373,89
10/8/2016	2453,8900	1,43%	2413,1200	2453,8900	2413,1200	53.480	439.728,98
09/8/2016	2419,3000	0,47%	2377,7200	2428,8200	2377,7200	25.970	209.876,83
08/8/2016	2407,8800	-1,29%	2441,5200	2441,5200	2407,7100	78.942	682.253,58
05/8/2016	2439,4600	0,17%	2408,3500	2439,4600	2393,2900	52.709	436.265,38
04/8/2016	2435,3400	0,10%	2435,0300	2451,5200	2404,2300	70.029	641.474,95
03/8/2016	2432,9700	0,00%	2428,8500	2453,2700	2427,0900	157.012	1.340.104,81
02/8/2016	2432,9700	-1,13%	2459,2900	2459,2900	2428,2100	292.025	2.681.966,51
01/8/2016	2460,8700	0,69%	2425,9500	2464,3600	2425,9500	189.169	1.700.730,80
29/7/2016	2443,8900	0,58%	2436,1200	2448,6500	2413,4200	179.554	1.659.208,13
28/7/2016	2429,7700	0,01%	2442,3000	2450,8500	2421,8300	130.361	850.934,79
27/7/2016	2429,6000	0,31%	2436,4200	2463,5500	2425,3100	60.626	472.809,29
26/7/2016	2422,1400	0,40%	2436,2600	2436,2600	2401,2000	167.588	1.591.247,87
25/7/2016	2412,4500	-0,09%	2418,6299	2418,8000	2377,6899	218.154	1.971.362,93
22/7/2016	2414,5100	0,04%	2423,0901	2427,2100	2387,6899	160.304	1.205.506,49
21/7/2016	2413,5601	0,65%	2374,2100	2421,9700	2372,1499	173.111	1.170.913,74
20/7/2016	2398,0200	4,26%	2309,4900	2404,3701	2309,4900	469.609	3.630.726,33
19/7/2016	2299,9700	2,08%	2245,0800	2299,9700	2245,0800	6.694.915	23.142.515,60
18/7/2016	2253,0200	-0,31%	2262,0400	2264,1000	2214,9200	103.432	629.376,01
15/7/2016	2259,9800	0,06%	2259,5100	2265,6900	2207,2900	204.058	1.118.431,75
14/7/2016	2258,7000	0,06%	2247,9200	2283,4600	2247,9200	215.100	1.177.279,26
13/7/2016	2257,4500	0,79%	2228,7100	2279,8100	2227,2900	274.924	1.833.621,68
12/7/2016	2239,8200	-0,09%	2246,6400	2271,7100	2229,3500	229.635	1.619.438,18
11/7/2016	2241,8800	-0,15%	2258,0600	2260,1200	2224,8900	99.097	540.346,92
08/7/2016	2245,3600	0,34%	2267,9200	2272,5100	2227,6000	96.842	665.948,25
07/7/2016	2237,7600	-1,50%	2306,7900	2312,9800	2223,6400	118.596	790.456,57
06/7/2016	2271,8700	-1,49%	2295,8500	2295,8500	2205,7100	153.575	915.436,22
05/7/2016	2306,1500	0,00%	2304,0900	2315,6800	2275,6900	74.929	457.424,91
04/7/2016	2306,1500	-1,46%	2338,6500	2364,0500	2266,8000	139.449	897.284,79
01/7/2016	2340,2400	0,40%	2337,0700	2354,5300	2303,2900	129.839	645.035,83
30/6/2016	2330,8800	2,83%	2257,2500	2330,8800	2230,7700	362.073	2.957.106,65
29/6/2016	2266,7800	0,56%	2239,6500	2283,1500	2234,2500	247.408	1.267.787,09
28/6/2016	2254,1100	3,16%	2189,2200	2274,7400	2189,2200	103.859	550.803,16
27/6/2016	2185,1000	-3,33%	2280,9500	2280,9500	2143,8600	137.261	851.657,77
24/6/2016	2260,3400	-6,83%	2330,7200	2330,7200	2169,4500	438.761	2.562.852,16
23/6/2016	2425,9500	0,33%	2402,6200	2444,1900	2399,6100	155.147	1.204.818,12
22/6/2016	2418,0200	-0,92%	2406,1000	2443,0800	2395,9600	162.935	953.973,54
21/6/2016	2440,3800	2,71%	2390,3700	2480,0300	2390,3700	395.706	2.774.701,39
17/6/2016	2375,9400	3,02%	2320,6100	2375,9400	2302,0600	327.177	1.948.782,14
16/6/2016	2306,1800	-1,66%	2340,9300	2351,4100	2283,9600	196.812	1.013.871,43
15/6/2016	2345,0600	-2,52%	2413,9000	2414,8400	2326,4800	295.419	1.906.926,66
14/6/2016	2405,6500	-0,80%	2417,1000	2421,5300	2381,2300	185.864	1.272.414,65
13/6/2016	2425,0300	-4,47%	2513,9000	2513,9000	2425,0300	212.800	973.783,19
10/6/2016	2538,6300	-3,00%	2606,8300	2611,4200	2512,1100	240.289	1.504.338,44
09/6/2016	2617,1300	-0,54%	2633,3100	2636,8200	2594,7700	179.739	1.281.815,31
08/6/2016	2631,2500	0,91%	2611,5600	2638,5400	2605,7100	204.689	1.499.552,13
07/6/2016	2607,4400	-0,25%	2602,8400	2637,1200	2588,4200	259.859	2.063.860,33
06/6/2016	2613,9500	-0,15%	2613,6500	2640,4700	2590,9500	122.562	727.735,88
03/6/2016	2617,7700	1,37%	2554,1400	2617,7700	2554,1400	171.413	1.092.837,58
02/6/2016	2582,4000	0,06%	2593,4900	2634,9000	2573,3500	217.702	1.373.817,40
01/6/2016	2580,7900	-1,16%	2645,9800	2645,9800	2566,9800	199.937	1.108.756,54
31/5/2016	2611,0600	0,26%	2602,6800	2657,4200	2595,8500	787.956	4.643.861,89
30/5/2016	2604,2600	1,08%	2568,2300	2607,7400	2523,4800	207.468	1.537.339,43
27/5/2016	2576,4700	0,72%	2578,3700	2597,2500	2570,1200	199.819	1.256.831,72
26/5/2016	2558,0700	0,96%	2535,4000	2585,8300	2535,4000	360.161	2.406.561,65
25/5/2016	2533,8100	0,87%	2527,9300	2555,3900	2501,1200	434.002	3.391.349,64
24/5/2016	2512,0600	0,57%	2491,5900	2515,4000	2483,3500	224.399	1.637.023,28
23/5/2016	2497,7700	1,37%	2470,1800	2508,0800	2452,8800	296.794	1.775.960,82
20/5/2016	2464,0000	0,81%	2447,3400	2472,7100	2420,5200	265.382	1.679.574,53
19/5/2016	2444,1700	-0,12%	2441,9400	2454,3000	2410,1900	113.249	820.226,82
18/5/2016	2447,0100	0,56%	2427,3200	2464,3000	2422,2500	205.320	1.745.237,23
17/5/2016	2433,5000	-0,66%	2451,7700	2477,9500	2433,5000	186.447	1.455.893,97
16/5/2016	2449,7100	-1,94%	2507,8000	2534,7800	2422,8900	172.406	1.461.204,89
13/5/2016	2498,2800	-0,82%	2520,9400	2525,0700	2488,2800	470.211	2.586.911,23
12/5/2016	2518,8800	2,24%	2462,0700	2528,4100	2460,0100	539.655	3.388.166,05
11/5/2016	2463,6599	-0,94%	2466,5300	2493,8201	2455,4199	199.882	1.397.605,52
10/5/2016	2487,1599	2,50%	2434,8101	2498,5801	2428,4600	481.296	2.928.257,18
09/5/2016	2426,5701	0,05%	2413,7000	2439,5701	2406,1001	190.784	1.330.455,08
06/5/2016	2425,4500	0,14%	2415,6000	2437,9800	2404,9900	268.007	1.328.165,96
05/5/2016	2421,9500	-0,36%	2415,7600	2444,1700	2415,7600	238.990	1.468.602,07
04/5/2016	2430,6900	2,20%	2375,4700	2437,9800	2375,4700	630.929	5.410.301,39
28/4/2016	2378,4700	0,25%	2344,5300	2384,8200	2344,5300	423.916	2.191.985,07
27/4/2016	2372,4600	-0,69%	2366,2800	2372,4600	2296,7700	366.327	1.959.003,28
26/4/2016	2388,9500	2,67%	2313,5900	2391,0100	2307,4100	368.369	1.773.389,98
25/4/2016	2326,7600	-0,66%	2344,2200	2344,2200	2308,5200	327.934	1.543.467,46
22/4/2016	2342,1600	-0,24%	2341,8500	2358,0300	2315,9800	484.301	3.511.933,81
21/4/2016	2347,7300	0,01%	2339,4900	2362,1800	2315,3700	548.838	3.620.572,18
20/4/2016	2347,4200	2,23%	2279,9800	2347,4200	2279,9800	422.716	3.575.305,54
19/4/2016	2296,3200	3,63%	2203,5100	2303,6200	2203,5100	755.990	5.957.962,34
18/4/2016	2215,8700	-0,89%	2229,6800	2229,6800	2201,9200	396.121	2.709.619,21
15/4/2016	2235,8700	2,24%	2194,7900	2235,8700	2191,4500	751.146	6.043.670,82
14/4/2016	2186,8500	-1,13%	2219,5200	2219,5200	2162,9000	240.607	1.352.158,75
13/4/2016	2211,7500	1,01%	2181,4200	2211,7500	2160,1800	471.676	3.763.236,01
12/4/2016	2189,6699	-1,23%	2175,0701	2205,5400	2161,1201	175.377	1.249.470,35
11/4/2016	2216,9600	-0,80%	2241,2400	2253,6100	2216,4800	152.123	783.861,50
08/4/2016	2234,8900	0,58%	2236,3400	2236,4800	2216,3400	111.336	687.653,43
07/4/2016	2222,0500	0,35%	2233,3300	2233,3300	2206,9900	398.713	3.098.452,52
06/4/2016	2214,2800	0,45%	2213,3400	2215,8700	2190,1700	192.579	1.368.152,35
05/4/2016	2204,2900	-1,17%	2224,1100	2231,8800	2194,4600	183.331	817.402,43
04/4/2016	2230,3000	-0,89%	2209,9700	2232,8300	2190,1400	155.803	859.480,26
01/4/2016	2250,4300	-0,78%	2264,0800	2264,0800	2214,7300	154.064	1.095.572,64
31/3/2016	2268,2000	0,78%	2242,4900	2294,3700	2233,4400	353.450	2.924.300,17
30/3/2016	2250,7400	2,72%	2211,7000	2258,9800	2194,0700	531.285	3.718.393,94
29/3/2016	2191,0600	-0,56%	2213,1200	2235,4800	2182,6500	441.209	2.452.438,02
24/3/2016	2203,4300	-1,07%	2241,5200	2268,3100	2191,0600	988.557	5.318.362,47
23/3/2016	2227,2300	1,39%	2191,8700	2244,8600	2191,8700	348.868	2.330.542,44
22/3/2016	2196,6300	-1,00%	2210,6100	2219,4900	2196,6300	239.149	1.639.295,88
21/3/2016	2218,8500	0,79%	2230,9100	2262,4900	2214,2600	389.262	2.154.132,83
18/3/2016	2201,3900	-6,78%	2365,5800	2397,3300	2201,3900	1.779.002	11.740.524,25
17/3/2016	2361,4600	0,28%	2356,5300	2395,8800	2321,0000	276.355	1.935.251,22
16/3/2016	2354,9399	-1,57%	2390,9500	2416,3201	2342,2500	463.368	2.740.082,23
15/3/2016	2392,5400	2,53%	2354,1400	2429,0500	2350,0200	704.257	4.579.906,15
11/3/2016	2333,5300	-0,18%	2327,5100	2367,9800	2316,1000	306.732	1.758.179,51
10/3/2016	2337,8200	1,93%	2286,4100	2337,8200	2279,7600	361.727	2.329.311,35
09/3/2016	2293,5700	-1,74%	2323,8700	2329,2700	2285,3200	227.251	1.662.797,88
08/3/2016	2334,1700	0,85%	2351,0200	2359,2300	2313,0900	460.980	2.995.560,48
07/3/2016	2314,5400	-0,16%	2269,3100	2317,0700	2267,2500	473.347	4.043.200,93
04/3/2016	2318,3500	2,71%	2271,3700	2327,0700	2250,1200	423.193	3.379.551,94
03/3/2016	2257,0900	0,92%	2242,8000	2286,6100	2226,9300	537.923	3.991.209,51
02/3/2016	2236,6200	0,56%	2216,3200	2267,8600	2216,3200	259.665	1.649.850,04
01/3/2016	2224,2500	0,28%	2207,7700	2226,3100	2193,9600	142.133	829.739,08
29/2/2016	2218,0700	0,22%	2209,1900	2234,7200	2208,7100	438.698	2.900.839,23
26/2/2016	2213,3100	0,88%	2216,1800	2242,1900	2203,0100	174.913	935.008,63
25/2/2016	2193,9600	1,53%	2175,4100	2213,1700	2165,3800	405.740	1.863.287,64
24/2/2016	2160,9800	-4,88%	2257,4500	2257,4500	2158,9200	526.371	2.285.016,92
23/2/2016	2271,8700	1,68%	2240,6000	2281,0600	2205,7100	396.811	1.644.360,68
22/2/2016	2234,2500	3,54%	2168,1100	2234,2500	2162,5700	242.565	1.279.451,88
19/2/2016	2157,8101	-3,24%	2220,3501	2236,8401	2139,3999	368.201	1.940.133,80
18/2/2016	2230,0400	1,62%	2170,3700	2252,4100	2154,3500	338.269	2.457.683,03
17/2/2016	2194,5100	4,78%	2106,7400	2205,4500	2106,7400	216.394	1.378.763,24
16/2/2016	2094,3700	1,09%	2068,6400	2131,4900	2028,8200	233.823	1.295.212,80
15/2/2016	2071,8100	6,36%	1960,2600	2095,2900	1960,2600	240.109	1.298.202,44
12/2/2016	1947,8900	1,71%	1946,0000	2007,9000	1917,9300	232.622	963.248,48
11/2/2016	1915,0900	-1,31%	1928,0900	1942,0400	1860,3700	370.097	1.320.775,91
10/2/2016	1940,4600	-2,63%	1996,9300	2035,0000	1940,4600	286.440	1.104.917,22
09/2/2016	1992,8100	-3,91%	2059,4500	2112,4400	1952,3800	355.644	1.612.794,08
08/2/2016	2073,8800	-3,82%	2152,2100	2196,9600	2073,8800	293.259	1.569.580,95
05/2/2016	2156,3300	-3,61%	2238,2300	2286,1600	2156,3300	103.162	571.965,45
04/2/2016	2237,1200	-2,38%	2312,3400	2316,4600	2191,1100	228.990	1.198.093,06
03/2/2016	2291,7000	-2,67%	2336,1200	2352,7700	2290,5900	91.416	453.376,11
02/2/2016	2354,6700	-3,63%	2431,0200	2437,2000	2354,6700	136.864	896.617,42
01/2/2016	2443,3900	3,23%	2375,1300	2447,6800	2354,5300	137.592	972.752,20
29/1/2016	2366,8900	5,35%	2251,3800	2366,8900	2251,3800	182.578	1.255.841,45
28/1/2016	2246,6200	-1,54%	2248,4800	2275,4700	2231,0500	232.175	1.393.845,30
27/1/2016	2281,8200	1,15%	2264,0200	2303,7000	2249,7400	245.138	1.368.589,15
26/1/2016	2255,7800	3,46%	2161,7400	2271,9600	2146,3400	245.575	1.608.990,63
25/1/2016	2180,2800	0,93%	2210,2700	2220,5800	2170,9300	97.942	504.299,88
22/1/2016	2160,2900	0,36%	2176,6300	2210,7500	2156,8100	109.627	691.359,50
21/1/2016	2152,5200	2,14%	2104,2900	2156,6400	2066,8300	278.089	1.837.782,62
20/1/2016	2107,4600	-6,20%	2244,6900	2246,7600	2106,9900	490.440	2.373.704,80
19/1/2016	2246,7600	1,96%	2211,7200	2248,6799	2199,9700	120.937	522.788,95
18/1/2016	2203,4800	0,07%	2216,1800	2232,1900	2177,0000	213.949	1.104.543,42
15/1/2016	2201,8900	-0,45%	2207,7400	2253,9400	2201,8900	184.905	1.064.375,23
14/1/2016	2211,8600	-2,95%	2262,4900	2282,6500	2211,8600	200.732	1.140.715,68
13/1/2016	2278,9800	-4,54%	2408,9400	2425,4300	2276,1100	355.607	2.221.897,37
12/1/2016	2387,3600	0,26%	2382,7600	2400,7000	2350,7100	317.056	1.769.391,92
11/1/2016	2381,1800	0,02%	2382,7600	2406,8800	2354,6900	385.937	2.597.328,92
08/1/2016	2380,7000	0,03%	2403,8400	2414,1500	2363,4100	167.734	904.147,42
07/1/2016	2379,8700	-2,36%	2416,6800	2416,6800	2361,4600	240.705	1.767.274,40
05/1/2016	2437,2900	0,29%	2423,9800	2440,1599	2401,4199	340.497	2.679.306,75
04/1/2016	2430,1600	0,76%	2393,3700	2430,1600	2387,4700	145.652	935.207,10
31/12/2015	2411,9200	1,05%	2397,1900	2411,9200	2369,9000	105.710	538.605,11
30/12/2015	2386,8800	-0,43%	2427,3500	2427,3500	2373,7100	67.587	496.381,19
29/12/2015	2397,1900	0,34%	2386,8800	2447,6800	2362,7700	209.893	1.721.566,66
28/12/2015	2388,9500	1,88%	2355,1400	2388,9500	2320,7200	150.765	921.921,45
23/12/2015	2344,8300	-1,22%	2357,9800	2380,3700	2323,7500	400.119	2.301.455,31
22/12/2015	2373,8500	-1,15%	2397,3300	2424,4500	2341,9400	448.222	3.732.998,62
21/12/2015	2401,4500	-0,08%	2395,1300	2411,6100	2330,4100	508.430	2.999.994,58
18/12/2015	2403,3700	-0,54%	2416,0700	2430,9700	2368,6200	693.853	5.258.874,20
17/12/2015	2416,3800	-2,29%	2520,6600	2520,6600	2401,3100	470.696	3.313.687,40
16/12/2015	2473,0500	6,51%	2329,8000	2509,2200	2329,8000	312.620	1.933.223,16
15/12/2015	2321,8601	-2,31%	2360,8701	2386,4099	2302,8101	370.307	2.451.327,80
14/12/2015	2376,7500	-1,08%	2406,8800	2449,7400	2358,8100	228.803	1.501.042,12
11/12/2015	2402,7600	-1,89%	2503,2000	2513,5100	2388,4700	206.447	1.592.987,79
10/12/2015	2448,9300	2,53%	2433,0600	2491,5900	2428,6000	325.825	2.008.452,73
09/12/2015	2388,6100	-4,69%	2503,9600	2503,9600	2320,0500	771.194	5.053.382,17
08/12/2015	2506,0200	-3,05%	2605,4600	2605,4600	2491,9000	469.778	3.525.457,44
07/12/2015	2584,8300	0,54%	2523,4200	2597,5300	2518,6600	240.351	2.016.253,95
04/12/2015	2571,0400	-0,47%	2589,4200	2619,5800	2551,3300	153.300	1.216.581,78
03/12/2015	2583,2400	-0,23%	2585,1600	2605,7700	2556,2600	106.947	640.438,96
02/12/2015	2589,2800	-1,51%	2640,0500	2662,7200	2579,7600	408.659	2.566.487,29
01/12/2015	2628,9400	3,27%	2596,9100	2643,3900	2572,8000	389.814	2.065.168,10
30/11/2015	2545,6700	-3,58%	2670,2600	2682,6300	2545,6700	578.930	3.120.469,24
27/11/2015	2640,1000	-1,04%	2645,9800	2666,2800	2640,1000	238.526	1.251.331,29
26/11/2015	2667,7300	-0,54%	2705,9600	2705,9600	2641,3800	129.839	727.490,23
25/11/2015	2682,1500	-0,09%	2705,1300	2726,7400	2648,6500	281.687	2.053.048,94
24/11/2015	2684,4900	0,45%	2723,2300	2745,9000	2614,8500	444.948	2.752.081,11
23/11/2015	2672,4400	-2,85%	2754,8900	2777,1200	2672,4400	195.411	1.545.309,44
20/11/2015	2750,7700	-2,32%	2835,1800	2845,4800	2735,0700	118.223	793.479,83
19/11/2015	2816,1300	-0,55%	2815,8000	2845,9300	2760,4100	150.460	1.305.787,29
18/11/2015	2831,6700	4,10%	2718,1900	2843,7300	2663,2800	299.362	2.512.541,60
17/11/2015	2720,2500	5,51%	2617,9100	2726,1300	2617,9100	258.000	1.918.694,48
16/11/2015	2578,2600	-1,57%	2589,1700	2613,1200	2571,7400	139.291	1.003.193,10
13/11/2015	2619,4700	-3,28%	2676,3900	2677,8200	2590,2900	638.780	5.576.467,72
12/11/2015	2708,3100	-2,62%	2774,9700	2795,5800	2657,0700	197.751	1.627.926,26
11/11/2015	2781,1600	0,21%	2793,8300	2801,7600	2738,1600	104.731	816.407,09
10/11/2015	2775,2800	0,22%	2786,5300	2794,9400	2706,0800	159.932	1.365.240,01
09/11/2015	2769,0700	-0,38%	2769,2400	2818,2500	2767,0100	102.319	929.418,29
06/11/2015	2779,5400	-0,99%	2825,8800	2851,7200	2778,9300	76.673	594.264,70
05/11/2015	2807,3300	-4,10%	2921,7300	2937,1000	2807,3300	245.169	2.360.997,30
04/11/2015	2927,2700	-0,51%	2927,9100	2944,7300	2899,9800	215.754	2.341.072,48
03/11/2015	2942,3400	-0,70%	2940,2800	2960,5800	2887,4500	173.707	1.614.103,30
02/11/2015	2962,9500	3,30%	2876,6500	2962,9500	2870,4600	178.233	1.719.667,14
30/10/2015	2868,4000	-1,72%	2928,2200	2945,3500	2818,2500	218.273	2.020.761,07
29/10/2015	2918,5300	-0,24%	2955,7900	2981,3500	2896,7800	295.348	3.170.589,38
27/10/2015	2925,6300	1,55%	2882,6400	2960,0800	2830,2800	242.308	2.372.611,18
26/10/2015	2881,0500	0,69%	2853,2800	2887,5600	2820,2800	200.250	2.047.905,90
23/10/2015	2861,2200	0,95%	2844,6800	2889,4600	2811,8500	211.820	1.982.310,39
22/10/2015	2834,3800	2,99%	2793,3000	2836,4400	2772,3300	238.942	1.999.363,29
21/10/2015	2752,0300	-0,29%	2747,7400	2792,9700	2739,8100	239.329	2.091.349,27
20/10/2015	2760,1100	1,56%	2727,1300	2768,0400	2702,5400	90.193	784.073,62
19/10/2015	2717,6100	-0,95%	2783,3000	2783,3000	2702,3800	197.369	1.846.515,31
16/10/2015	2743,6200	-0,30%	2759,8000	2799,4800	2729,6400	424.136	3.067.815,88
15/10/2015	2751,8600	3,02%	2699,2000	2751,8600	2678,4300	378.621	3.461.743,58
14/10/2015	2671,1300	-0,82%	2675,2500	2696,8400	2671,1300	288.528	2.868.662,17
13/10/2015	2693,3300	0,19%	2665,0900	2704,4400	2665,0900	199.244	1.761.399,34
12/10/2015	2688,0900	-2,11%	2733,4600	2733,4600	2684,4400	420.178	4.100.015,24
09/10/2015	2746,1500	-1,81%	2823,6000	2823,6000	2725,3800	174.765	1.712.578,52
08/10/2015	2796,8100	-1,06%	2810,3100	2819,4800	2781,1000	101.858	827.180,04
07/10/2015	2826,8000	1,27%	2834,1000	2853,1400	2816,1600	385.653	3.401.446,68
06/10/2015	2791,4300	0,52%	2781,7700	2816,3300	2751,6100	178.718	1.285.424,01
05/10/2015	2777,0100	0,31%	2790,4900	2796,0300	2737,6600	209.085	1.856.433,42
02/10/2015	2768,2900	-1,14%	2768,5700	2804,4400	2748,9400	205.505	1.990.320,18
01/10/2015	2800,1800	-0,59%	2782,3800	2818,7200	2746,5200	154.864	1.324.508,89
30/9/2015	2816,8000	5,61%	2679,5200	2829,9800	2679,5200	244.226	2.258.554,17
29/9/2015	2667,1500	-1,97%	2671,1600	2717,3000	2650,3300	159.602	1.301.562,50
28/9/2015	2720,6200	-1,90%	2741,5600	2773,7800	2707,0000	72.761	572.944,04
25/9/2015	2773,3100	2,07%	2720,3400	2782,0500	2709,2300	196.124	1.669.569,51
24/9/2015	2717,1600	2,99%	2637,5200	2717,1600	2618,4700	148.549	1.285.642,80
23/9/2015	2638,3000	-1,23%	2662,8900	2674,7800	2626,7100	105.516	873.650,41
22/9/2015	2671,1300	-3,69%	2770,2700	2782,9700	2653,3700	221.552	1.651.335,66
21/9/2015	2773,6100	2,27%	2703,3200	2773,6100	2695,3900	245.484	2.006.643,69
18/9/2015	2712,0400	-0,46%	2681,6900	2734,0700	2660,4400	387.168	3.183.578,31
17/9/2015	2724,5500	0,79%	2664,0900	2749,6100	2640,9200	1.215.730	10.917.089,63
16/9/2015	2703,2400	4,44%	2589,8500	2710,3700	2584,1400	656.064	4.276.577,63
15/9/2015	2588,2600	2,48%	2519,5600	2588,2600	2519,5600	240.425	1.541.633,86
14/9/2015	2525,7400	0,96%	2519,5900	2533,9800	2469,2700	176.873	1.083.179,51
11/9/2015	2501,7900	-0,61%	2501,3200	2521,7900	2476,9000	318.237	2.429.145,53
10/9/2015	2517,1900	1,39%	2446,2600	2517,1900	2446,2600	197.093	1.420.061,88
09/9/2015	2482,7700	1,88%	2430,7200	2489,5900	2430,7200	306.896	1.904.772,60
08/9/2015	2436,9100	1,48%	2423,9300	2487,5300	2410,4500	220.394	1.238.203,50
07/9/2015	2401,2600	0,89%	2369,0700	2423,0100	2364,4700	66.278	393.150,65
04/9/2015	2380,1800	-2,64%	2430,3300	2453,8100	2374,3000	128.454	892.804,27
03/9/2015	2444,6200	2,83%	2386,9200	2444,6200	2367,8700	160.095	1.128.905,67
02/9/2015	2377,3900	0,38%	2376,5800	2393,7100	2347,0900	85.205	699.104,23
01/9/2015	2368,3400	-0,01%	2352,6400	2385,3300	2329,9700	299.858	2.587.697,95
31/8/2015	2368,5100	0,40%	2309,0300	2368,5100	2291,2300	535.218	4.771.241,18
28/8/2015	2359,1500	3,83%	2240,3000	2359,1500	2240,3000	123.182	1.013.312,12
27/8/2015	2272,0400	0,29%	2287,7800	2338,5200	2236,4800	229.676	1.870.066,90
26/8/2015	2265,5500	2,22%	2206,0400	2288,2200	2119,2400	66.533	439.886,09
25/8/2015	2216,3500	8,27%	2105,7700	2216,3500	2074,0500	100.638	534.133,58
24/8/2015	2047,0900	-8,46%	2199,7000	2220,6400	1969,9800	209.720	1.285.410,87
21/8/2015	2236,1800	-2,73%	2267,0900	2285,6300	2179,0300	159.196	1.014.781,93
20/8/2015	2298,8300	-4,87%	2375,3000	2404,3200	2279,1500	209.095	1.686.286,22
19/8/2015	2416,5200	1,34%	2376,5300	2424,2900	2364,1700	103.211	843.641,13
18/8/2015	2384,4700	1,48%	2366,2300	2394,8000	2337,6800	132.152	932.107,46
17/8/2015	2349,7400	2,66%	2323,4200	2349,7400	2290,4200	81.630	589.811,12
14/8/2015	2288,8400	-1,19%	2317,9900	2317,9900	2251,0800	74.483	504.881,52
13/8/2015	2316,4100	1,05%	2316,2400	2329,0800	2287,7000	60.903	408.492,84
12/8/2015	2292,4300	-1,45%	2303,5700	2304,3500	2275,9400	119.787	715.953,71
11/8/2015	2326,2400	2,85%	2274,1900	2326,2400	2247,5400	118.534	718.450,27
10/8/2015	2261,8300	0,41%	2263,7500	2298,0000	2255,0000	67.254	401.045,31
07/8/2015	2252,6400	-0,25%	2237,7400	2280,4000	2220,4400	194.437	1.518.629,63
06/8/2015	2258,3400	4,05%	2182,8200	2268,3400	2182,8200	174.941	1.033.764,87
05/8/2015	2170,4600	-4,56%	2276,1100	2322,2800	2131,2500	301.266	1.896.930,58
04/8/2015	2274,0500	7,89%	2118,8800	2299,4500	2118,8800	358.281	2.528.531,80
03/8/2015	2107,7700	-8,90%	1723,6900	2149,1800	1723,6900	386.181	1.904.637,83
26/6/2015	2313,6499	0,85%	2263,9700	2332,8401	2231,0000	170.565	1.057.875,41
25/6/2015	2294,1300	1,29%	2231,6100	2307,0000	2188,3400	202.324	1.328.255,28
24/6/2015	2264,9500	-2,27%	2257,2900	2269,3700	2174,3600	277.312	1.753.481,99
23/6/2015	2317,6100	4,57%	2238,4100	2317,6100	2209,5600	370.819	2.338.518,06
22/6/2015	2216,3500	11,45%	2033,9200	2248,1000	2022,0300	469.553	2.737.923,77
19/6/2015	1988,5800	3,88%	1922,6100	2007,9400	1869,7800	301.643	1.560.544,61
18/6/2015	1914,3700	1,37%	1890,5300	1944,6700	1817,1000	322.891	1.678.897,17
17/6/2015	1888,4700	-5,91%	2026,2100	2043,1900	1818,8500	387.021	1.977.657,23
16/6/2015	2007,1600	-7,52%	2153,7800	2179,4500	1993,9900	246.758	1.459.951,12
15/6/2015	2170,2600	-1,01%	2124,4500	2170,2600	2057,6500	156.244	892.643,21
12/6/2015	2192,4600	-4,96%	2232,2300	2269,4000	2184,2100	132.262	760.260,36
11/6/2015	2306,8300	5,41%	2204,2100	2306,8300	2204,2100	164.922	888.273,08
10/6/2015	2188,3400	1,20%	2174,8000	2188,3400	2128,9700	83.487	510.400,06
09/6/2015	2162,4400	0,00%	2124,0100	2197,1700	2124,0100	125.259	688.318,71

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.%