Συνεχης ενημερωση

FTSE ΧΑ ΠΡΩΤΕΣ ΥΛΕΣ (ΔΠΥ)

8.368,26

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	3740,9200	0,00%	3746,0700	3756,0900	3674,4800	16.805	6.269,77
13/2/2019	3741,0200	-0,61%	3769,0500	3795,0800	3694,8700	11.052	8.862,90
12/2/2019	3763,9900	2,06%	3611,3000	3769,0600	3600,0000	19.038	,00
11/2/2019	3687,8800	2,51%	3631,3800	3689,1400	3519,4800	25.636	14.086,51
08/2/2019	3597,4700	0,99%	3568,6400	3597,4700	3519,6400	17.447	10.481,66
07/2/2019	3562,3200	-0,02%	3569,4800	3592,5200	3504,5500	3.269	1.807,01
06/2/2019	3563,1600	1,02%	3535,5800	3612,1500	3492,7500	16.133	9.516,68
05/2/2019	3527,1300	-0,37%	3545,1600	3556,4600	3509,5100	11.917	7.610,37
04/2/2019	3540,1000	-0,08%	3430,0600	3540,1000	3426,2700	28.777	23.625,56
01/2/2019	3543,0701	0,18%	3468,9399	3548,1201	3468,9399	10.461	10.142,15
31/1/2019	3536,7400	0,32%	3518,0400	3536,7400	3475,1100	15.090	11.257,32
30/1/2019	3525,6300	-0,64%	3515,5200	3567,2800	3488,8600	23.120	18.182,55
29/1/2019	3548,3900	0,95%	3517,3600	3587,7800	3503,8500	47.772	26.886,98
28/1/2019	3514,8400	0,30%	3481,6300	3514,8400	3428,7600	7.030	7.998,38
25/1/2019	3504,2300	0,59%	3528,9700	3619,3700	3475,7100	23.216	27.373,51
24/1/2019	3483,7700	4,57%	3343,0400	3483,7700	3297,4300	24.802	21.738,45
23/1/2019	3331,6700	-0,80%	3351,0800	3378,0300	3290,4900	46.632	28.857,70
22/1/2019	3358,6700	1,43%	3345,1700	3369,9700	3311,7800	30.192	17.183,42
21/1/2019	3311,2700	-1,60%	3342,1900	3344,9400	3274,3900	2.861	2.517,06
18/1/2019	3365,0100	0,29%	3352,7400	3377,6500	3301,0600	5.123	2.305,34
17/1/2019	3355,2700	1,65%	3334,6200	3380,7700	3256,4700	24.189	10.391,02
16/1/2019	3300,7200	0,27%	3303,1500	3346,0700	3296,3400	71.779	22.573,29
15/1/2019	3291,7700	-2,23%	3374,2700	3462,7600	3291,7700	77.300	27.060,99
14/1/2019	3366,6900	0,12%	3326,4900	3381,7800	3253,3800	18.997	6.101,61
11/1/2019	3362,8200	3,70%	3249,0400	3362,8200	3249,0400	8.125	3.991,56
10/1/2019	3242,7200	-0,15%	3179,9100	3296,9300	3179,9100	14.420	7.523,95
09/1/2019	3247,7200	-1,62%	3307,4800	3317,5200	3179,0700	11.785	7.361,52
08/1/2019	3301,1600	0,85%	3278,4900	3301,1600	3227,1200	8.791	7.308,86
07/1/2019	3273,4300	0,81%	3269,2300	3289,4500	3228,9300	5.782	1.792,74
04/1/2019	3247,2600	0,35%	3240,4500	3293,1400	3233,7300	22.793	5.189,48
03/1/2019	3236,0300	0,76%	3195,5400	3241,3100	3195,5400	11.617	3.135,12
02/1/2019	3211,6000	-2,11%	3239,3700	3239,3700	3146,8200	1.399	1.327,11
31/12/2018	3280,7700	0,57%	3295,2300	3300,2900	3219,8400	9.484	,00
28/12/2018	3262,2800	6,78%	3050,6600	3262,2800	3044,3400	10.096	,00
27/12/2018	3055,0800	-1,09%	3073,8700	3112,5400	2999,8400	20.672	,00
21/12/2018	3088,6600	1,22%	3039,8300	3136,1800	3039,8300	5.376	,00
20/12/2018	3051,5400	-4,17%	3067,2700	3102,4200	3005,9100	10.586	,00
19/12/2018	3184,4400	1,86%	3121,1900	3202,7900	3072,4300	8.670	,00
18/12/2018	3126,4300	0,43%	3108,5000	3162,8900	3061,6300	19.266	,00
17/12/2018	3113,0900	-3,34%	3206,5600	3241,3000	3113,0900	3.526	,00
14/12/2018	3220,5000	2,93%	3222,4700	3230,3300	3220,5000	1.680	,00
13/12/2018	3128,7400	-2,04%	3264,0900	3269,3400	3119,5600	11.556	,00
12/12/2018	3193,7900	2,49%	3186,5800	3201,6600	3186,5800	163	,00
11/12/2018	3116,2800	-0,08%	3127,3400	3128,6600	3058,3500	2.307	,00
10/12/2018	3118,8300	-1,40%	3163,8100	3167,7400	3067,6000	7.646	,00
07/12/2018	3163,1500	0,27%	3131,2800	3262,7100	3131,2800	14.837	,00
06/12/2018	3154,7100	-0,16%	3157,0100	3160,2900	3113,4200	11.547	,00
05/12/2018	3159,8000	-2,76%	3224,0500	3259,4400	3125,8800	12.304	,00
04/12/2018	3249,6100	0,58%	3228,1400	3253,5400	3222,9000	4.695	,00
03/12/2018	3230,7600	4,75%	3014,0400	3230,7600	3010,1100	11.472	,00
30/11/2018	3084,3400	0,97%	3032,4700	3093,3600	2973,8800	7.890	,00
29/11/2018	3054,7800	-3,02%	3114,6700	3134,1700	2993,5700	13.244	,00
28/11/2018	3149,8200	-2,54%	3161,5400	3161,5400	3126,3900	1.425	,00
27/11/2018	3231,8400	-0,24%	3235,1200	3235,1200	3229,2200	649	,00
26/11/2018	3239,7000	2,92%	3151,0500	3239,7000	3151,0500	3.176	,00
23/11/2018	3147,7800	3,84%	3027,3300	3148,4300	3003,8200	4.007	,00
22/11/2018	3031,2600	-1,23%	3010,2900	3037,6500	2919,0900	8.510	,00
21/11/2018	3068,8700	0,51%	2982,8400	3068,8700	2982,8400	4.584	,00
20/11/2018	3053,1500	-1,35%	3047,9800	3100,0100	2966,5400	28.595	,00
19/11/2018	3094,8500	-5,73%	3283,6300	3283,6300	3094,8500	7.610	,00
16/11/2018	3282,9700	-0,02%	3282,9700	3284,2900	3282,9700	8.277	,00
15/11/2018	3283,6300	-0,20%	3243,3200	3283,6300	3236,7600	2.802	,00
14/11/2018	3290,1800	3,23%	3191,2900	3290,1800	3191,2900	2.265	,00
13/11/2018	3187,3500	-1,25%	3226,9200	3226,9200	3144,9000	5.745	,00
12/11/2018	3227,5700	-1,75%	3261,4000	3272,5600	3226,9200	6.824	,00
09/11/2018	3285,1000	0,36%	3277,3200	3298,1300	3274,7000	5.950	,00
08/11/2018	3273,3900	-1,45%	3308,4600	3327,4600	3223,0600	4.295	,00
07/11/2018	3321,5700	1,43%	3252,3900	3321,5700	3210,7600	3.342	,00
06/11/2018	3274,7000	-1,04%	3314,2600	3314,2600	3191,8500	10.054	,00
05/11/2018	3309,0200	3,31%	3206,8400	3309,0200	3121,5500	9.710	,00
02/11/2018	3202,9100	-1,43%	3155,7200	3262,1500	3120,5700	22.543	,00
01/11/2018	3249,4500	0,18%	3235,8600	3261,5800	3173,4300	6.452	,00
31/10/2018	3243,7300	1,83%	3103,2800	3243,7300	3103,2800	14.225	,00
30/10/2018	3185,3000	-1,95%	3228,9700	3246,2600	3185,3000	10.255	,00
29/10/2018	3248,4900	1,85%	3271,3500	3271,3500	3225,3600	10.559	,00
26/10/2018	3189,3300	-2,90%	3288,3800	3288,3800	3189,3300	4.390	,00
25/10/2018	3284,4500	-0,40%	3296,9000	3297,5500	3250,2600	12.971	,00
24/10/2018	3297,5500	3,01%	3210,2100	3300,2600	3210,2100	17.775	,00
23/10/2018	3201,0400	-4,61%	3262,0800	3283,0600	3201,0400	9.209	,00
22/10/2018	3355,8200	1,52%	3311,4900	3355,8200	3308,9500	6.089	,00
19/10/2018	3305,6000	-1,00%	3233,4100	3306,9100	3213,1700	6.852	,00
18/10/2018	3338,8600	-0,28%	3337,6300	3388,5100	3233,4100	16.030	,00
17/10/2018	3348,1100	-0,49%	3360,0600	3360,0600	3279,8400	18.501	,00
16/10/2018	3364,6500	0,14%	3366,6100	3369,2300	3291,0700	12.157	,00
15/10/2018	3360,0600	1,41%	3311,8000	3360,0600	3253,2100	18.111	,00
12/10/2018	3313,1900	2,00%	3201,2700	3337,7900	3201,2700	7.510	,00
11/10/2018	3248,1300	-0,18%	3241,5000	3248,1300	3125,1400	26.235	,00
10/10/2018	3253,9500	1,12%	3211,0100	3285,0300	3198,5600	12.002	,00
09/10/2018	3217,9900	-0,75%	3148,4200	3289,0200	3148,4200	9.885	,00
08/10/2018	3242,1500	-2,49%	3289,9300	3289,9300	3172,7600	8.104	,00
05/10/2018	3325,0800	-0,70%	3360,3100	3360,3100	3254,7800	10.388	,00
04/10/2018	3348,5200	2,71%	3253,4700	3348,5200	3243,1500	6.324	,00
03/10/2018	3260,0300	-0,36%	3326,7900	3326,7900	3148,0200	58.954	,00
02/10/2018	3271,7400	-2,47%	3361,3100	3374,4100	3239,2100	180.188	,00
01/10/2018	3354,7500	-1,12%	3405,7900	3447,4200	3242,5100	29.009	,00
28/9/2018	3392,6800	-2,47%	3473,4700	3476,0100	3311,9000	11.734	,00
27/9/2018	3478,7100	-0,69%	3456,1100	3491,2600	3409,2400	16.372	,00
26/9/2018	3502,9800	-0,37%	3433,9700	3526,4100	3433,9700	5.899	,00
25/9/2018	3515,9900	-0,04%	3512,0600	3515,9900	3430,0400	5.384	,00
24/9/2018	3517,3000	-0,70%	3424,8700	3517,3000	3396,2000	17.140	,00
21/9/2018	3542,0400	4,01%	3546,0600	3546,0600	3405,4600	2.236	,00
20/9/2018	3405,4600	-4,18%	3563,0200	3563,0200	3405,4600	1.660	,00
19/9/2018	3553,8400	0,27%	3530,4100	3553,8400	3530,4100	2.550	,00
18/9/2018	3544,3500	-2,02%	3622,6000	3643,3300	3502,7300	14.772	,00
17/9/2018	3617,3600	0,83%	3603,1800	3673,4800	3535,3400	34.251	,00
14/9/2018	3587,4500	-0,74%	3602,5200	3639,8900	3579,0800	8.124	,00
13/9/2018	3614,2300	-2,19%	3577,9200	3666,3400	3560,7300	3.693	,00
12/9/2018	3695,0800	-1,90%	3753,6700	3766,7800	3648,3000	4.116	,00
11/9/2018	3766,7800	-0,38%	3783,7400	3783,7400	3675,6600	3.610	,00
10/9/2018	3781,1100	1,68%	3727,7700	3781,1100	3587,1700	2.025	,00
07/9/2018	3718,6000	0,29%	3695,9200	3731,1500	3637,4100	6.831	,00
06/9/2018	3707,7100	-1,55%	3754,5000	3754,5000	3696,0000	17.355	,00
05/9/2018	3766,2200	-1,15%	3789,2100	3819,7200	3766,2200	4.108	,00
04/9/2018	3810,1200	-0,42%	3832,7500	3843,0700	3803,1500	8.721	,00
03/9/2018	3826,1900	0,82%	3779,2400	3826,1900	3779,2400	79	,00
31/8/2018	3794,9700	-1,03%	3871,1700	3871,1700	3759,8200	4.198	,00
30/8/2018	3834,4700	1,84%	3756,0600	3834,4700	3741,1400	15.157	,00
29/8/2018	3765,2300	-1,59%	3833,9900	3833,9900	3765,2300	2.142	,00
28/8/2018	3826,1300	0,40%	3819,8800	3826,4300	3718,9500	11.789	,00
27/8/2018	3810,7100	0,34%	3806,9300	3810,7100	3763,8400	4.425	,00
24/8/2018	3797,7600	-0,22%	3799,7100	3827,6000	3762,4400	13.503	,00
23/8/2018	3806,2700	1,25%	3771,1200	3810,4500	3716,4500	1.016	,00
22/8/2018	3759,3200	-0,14%	3758,0100	3759,3200	3746,2900	10.723	,00
21/8/2018	3764,5600	0,01%	3781,2700	3781,2700	3712,1200	6.622	,00
20/8/2018	3764,2300	0,77%	3741,9500	3764,2300	3741,9500	2.064	,00
17/8/2018	3735,3900	0,20%	3720,1400	3735,3900	3674,5800	2.045	,00
16/8/2018	3728,0000	-1,12%	3802,8900	3816,0000	3641,2400	11.340	,00
14/8/2018	3770,1300	-1,02%	3785,7300	3844,3200	3734,9800	17.758	,00
13/8/2018	3809,1700	1,91%	3695,9200	3809,1700	3695,9200	5.445	,00
10/8/2018	3737,8600	-2,02%	3775,7000	3824,1900	3711,8000	11.657	,00
09/8/2018	3815,0200	-0,29%	3824,8700	3839,2900	3801,3500	8.671	,00
08/8/2018	3826,1800	-1,50%	3743,7300	3826,1800	3667,4600	35.264	,00
07/8/2018	3884,3300	-0,52%	3896,9600	3896,9600	3792,0700	18.127	,00
06/8/2018	3904,8300	0,07%	3904,8300	3904,8300	3852,4000	3.051	,00
03/8/2018	3902,2100	0,07%	3904,8300	3904,8300	3876,1500	355	,00
02/8/2018	3899,5900	2,46%	3899,5900	3899,5900	3899,5900	55	,00
01/8/2018	3805,8500	-2,58%	3812,9100	3819,4600	3797,5700	1.866	,00
31/7/2018	3906,6400	-0,15%	3935,9200	3935,9200	3883,7700	26.504	,00
30/7/2018	3912,4900	3,33%	3782,5900	3912,4900	3759,1600	11.001	,00
27/7/2018	3786,5200	-0,27%	3780,1400	3851,5000	3673,8500	39.061	,00
26/7/2018	3796,8600	-0,04%	3796,8600	3796,8600	3796,8600	187	,00
25/7/2018	3798,2600	1,58%	3672,2000	3798,2600	3672,2000	8.512	,00
23/7/2018	3739,1000	-0,56%	3666,2300	3739,1000	3604,8000	7.360	,00
20/7/2018	3759,9800	0,56%	3736,2800	3765,3000	3646,4700	2.425	,00
19/7/2018	3738,9000	-0,38%	3780,8300	3780,8300	3712,7000	9.149	,00
18/7/2018	3753,3200	1,83%	3709,4100	3781,1900	3652,2900	2.772	,00
17/7/2018	3685,9700	-0,22%	3689,8500	3710,8100	3644,1200	7.748	,00
16/7/2018	3694,0300	0,82%	3670,5900	3694,0300	3658,8700	575	,00
13/7/2018	3664,0400	1,30%	3619,7900	3666,6600	3584,6300	2.049	,00
12/7/2018	3617,1700	-2,87%	3726,5500	3726,5500	3521,9500	17.300	,00
11/7/2018	3723,9300	0,49%	3723,9300	3723,9300	3723,9300	120	,00
10/7/2018	3705,5900	2,32%	3641,1700	3708,1300	3574,7900	9.374	,00
09/7/2018	3621,5200	-0,58%	3645,3000	3645,3000	3549,9600	5.766	,00
06/7/2018	3642,6800	-1,27%	3693,5500	3736,4900	3630,9600	2.678	,00
05/7/2018	3689,6200	-0,42%	3697,4100	3732,5600	3619,3100	8.089	,00
04/7/2018	3705,2700	-0,87%	3752,1400	3752,1400	3670,1200	3.595	,00
03/7/2018	3737,7300	-1,75%	3796,3200	3796,3200	3686,7800	1.255	,00
02/7/2018	3804,1800	1,25%	3749,2000	3804,1800	3671,1000	6.948	,00
29/6/2018	3757,0600	2,84%	3669,1200	3777,8700	3666,5000	5.715	,00
28/6/2018	3653,4000	-4,01%	3817,9200	3817,9200	3640,7700	6.153	,00
27/6/2018	3806,1300	0,65%	3812,9800	3817,8500	3705,7700	5.226	,00
26/6/2018	3781,5300	-1,84%	3877,2100	3877,2100	3740,5700	8.539	,00
25/6/2018	3852,3200	0,26%	3906,4800	3906,4800	3828,8800	3.342	,00
22/6/2018	3842,2800	-0,85%	3909,2000	3909,2000	3753,2900	7.160	,00
21/6/2018	3875,1400	0,16%	3879,6200	3949,9300	3766,3000	3.536	,00
20/6/2018	3869,1400	-0,50%	3927,7000	3927,7000	3769,7600	6.301	,00
19/6/2018	3888,3900	0,87%	3726,0700	3902,3300	3726,0700	3.951	,00
18/6/2018	3854,9700	-1,58%	3917,9900	3917,9900	3781,8200	2.167	,00
15/6/2018	3916,6800	-0,41%	3963,2200	3963,2200	3873,1100	283.144	,00
14/6/2018	3932,9900	-0,43%	3950,5100	3980,4600	3932,9900	149.913	,00
13/6/2018	3950,1200	-0,51%	3931,7000	3983,5200	3931,7000	92.107	,00
12/6/2018	3970,5600	0,56%	3978,7300	3991,6900	3917,8100	160.744	,00
11/6/2018	3948,5100	-3,48%	3978,8100	4013,1500	3946,1300	295.039	,00
08/6/2018	4091,0800	-1,01%	4132,8600	4132,8600	4054,4300	225.412	,00
07/6/2018	4132,6800	1,93%	4076,0900	4156,5500	4063,1400	293.384	,00
06/6/2018	4054,2400	-0,24%	4094,1600	4094,1600	4048,9900	150.921	,00
05/6/2018	4063,9400	0,33%	4037,8100	4094,2000	4037,8100	161.415	,00
04/6/2018	4050,7600	0,51%	4069,1800	4082,6500	4020,6900	197.405	,00
01/6/2018	4030,3200	0,74%	3957,4600	4093,2200	3957,4600	348.521	,00
31/5/2018	4000,5900	-0,07%	4003,9500	4080,4200	3985,5100	234.317	,00
30/5/2018	4003,3500	0,43%	3977,5200	4093,7600	3977,5200	412.128	,00
29/5/2018	3986,1500	-2,22%	4072,1800	4076,5000	3931,5100	592.607	,00
25/5/2018	4076,5000	-0,75%	4103,1000	4154,8900	4041,4900	221.856	,00
24/5/2018	4107,4200	0,08%	4112,6100	4203,5300	4093,6200	167.479	,00
23/5/2018	4103,9800	-2,86%	4224,9600	4255,0600	4103,9800	126.639	,00
22/5/2018	4224,8300	0,72%	4220,3800	4254,2800	4154,3400	226.100	,00
21/5/2018	4194,4700	-0,74%	4182,7100	4246,7300	4180,7900	69.670	,00
18/5/2018	4225,8900	1,68%	4138,6800	4249,8700	4138,6800	130.000	,00
17/5/2018	4155,9500	1,84%	4072,3600	4160,1100	4072,3600	142.727	,00
16/5/2018	4081,0000	0,25%	4062,2500	4168,8800	4057,9300	271.826	,00
15/5/2018	4070,8800	-3,41%	4244,7700	4244,7700	4070,5700	224.404	,00
14/5/2018	4214,5500	-2,69%	4282,0000	4315,8500	4212,9100	207.798	,00
11/5/2018	4331,1300	-0,08%	4335,0900	4352,3600	4277,7600	93.221	,00
10/5/2018	4334,6700	0,57%	4340,2100	4343,4800	4261,4300	158.949	,00
09/5/2018	4309,9800	-1,84%	4356,1300	4387,7600	4309,9800	143.387	,00
08/5/2018	4390,6800	1,31%	4286,5600	4390,6800	4190,2600	284.054	,00
07/5/2018	4334,0500	0,24%	4315,2500	4361,7800	4254,7900	291.363	,00
04/5/2018	4323,8800	-2,58%	4429,8500	4431,2500	4302,2900	317.896	,00
03/5/2018	4438,4800	-0,75%	4446,0200	4457,4800	4420,1100	269.590	,00
02/5/2018	4471,9300	1,57%	4471,7000	4489,4400	4427,5800	178.201	,00
30/4/2018	4402,6100	0,01%	4410,6100	4444,4400	4371,4100	471.538	,00
27/4/2018	4401,9700	-1,17%	4428,2900	4489,8600	4371,7500	293.801	,00
26/4/2018	4454,2000	3,13%	4332,1200	4454,2000	4327,8100	273.215	,00
25/4/2018	4319,1700	-0,95%	4334,6900	4403,2800	4293,3100	236.213	,00
24/4/2018	4360,6000	0,31%	4364,4700	4381,6700	4329,9900	420.155	,00
23/4/2018	4347,0900	-3,75%	4533,9500	4605,3400	4302,8600	562.502	,00
20/4/2018	4516,6700	-2,60%	4576,9900	4603,0400	4489,7500	580.422	,00
19/4/2018	4637,4400	3,31%	4532,0800	4731,1800	4523,4400	786.180	,00
18/4/2018	4488,9000	2,57%	4398,0200	4488,9000	4376,7400	536.981	,00
17/4/2018	4376,4300	2,94%	4285,9700	4376,8200	4285,9700	720.444	,00
16/4/2018	4251,4300	-0,47%	4262,7700	4295,6200	4224,1900	144.640	,00
13/4/2018	4271,4100	1,24%	4227,5600	4284,3600	4227,5600	377.755	,00
12/4/2018	4218,9300	0,23%	4183,3600	4235,6500	4161,7400	465.230	,00
11/4/2018	4209,2700	2,04%	4129,6100	4209,2700	4097,8600	939.498	,00
10/4/2018	4125,2900	3,93%	3995,4400	4125,9900	3995,4400	776.307	,00
05/4/2018	3969,3700	3,16%	3882,4700	3982,4000	3882,4700	371.690	,00
04/4/2018	3847,9300	-0,51%	3893,7400	3958,5100	3839,3200	289.357	,00
03/4/2018	3867,8300	0,77%	3816,5900	3915,4600	3746,3600	436.077	,00
29/3/2018	3838,3300	-3,35%	3984,1700	3995,2200	3831,1900	413.540	,00
28/3/2018	3971,2200	-0,56%	3997,7200	4041,1700	3959,7400	418.687	,00
27/3/2018	3993,4100	0,58%	4022,5500	4052,7800	3993,4100	335.198	,00
26/3/2018	3970,4700	1,05%	3959,2500	3998,5100	3929,0300	440.543	,00
23/3/2018	3929,0300	-1,07%	3906,5600	4029,3800	3875,7200	694.333	,00
22/3/2018	3971,3300	-5,46%	4200,8000	4200,8000	3906,3100	1.207.426	,00
21/3/2018	4200,8700	-1,17%	4246,2400	4276,7500	4200,8700	136.767	,00
20/3/2018	4250,5600	-0,56%	4274,1900	4340,8300	4226,9500	206.327	,00
19/3/2018	4274,6000	-0,05%	4298,5300	4319,8800	4244,8400	234.644	,00
16/3/2018	4276,9400	-2,63%	4422,7100	4439,9800	4274,6000	1.542.254	,00
15/3/2018	4392,4800	-0,50%	4405,9500	4449,1300	4382,0900	295.471	,00
14/3/2018	4414,4300	0,52%	4404,4700	4477,1100	4370,0000	415.191	,00
13/3/2018	4391,5200	0,93%	4329,3300	4404,7000	4329,1700	439.851	,00
12/3/2018	4350,9200	1,62%	4294,3900	4394,3100	4294,3900	270.932	,00
09/3/2018	4281,4300	0,94%	4246,1300	4294,5200	4224,2800	206.973	,00
08/3/2018	4241,5800	0,64%	4206,0500	4250,0600	4175,2200	236.249	,00
07/3/2018	4214,6900	-1,01%	4240,4900	4278,5800	4210,3400	231.127	,00
06/3/2018	4257,7600	3,02%	4133,0100	4257,7600	4133,0100	457.277	,00
05/3/2018	4132,8000	-2,99%	4273,0000	4290,5600	4122,9400	271.723	,00
02/3/2018	4260,0500	-1,88%	4298,3100	4319,9500	4206,6600	576.158	,00
01/3/2018	4341,4900	2,10%	4247,8900	4352,1100	4208,4400	967.998	,00
28/2/2018	4252,2100	0,11%	4200,3100	4252,2100	4200,3100	253.153	,00
27/2/2018	4247,5800	0,28%	4222,5700	4259,9900	4186,3500	149.883	,00
26/2/2018	4235,5300	0,18%	4240,6800	4253,6300	4223,6900	109.780	,00
23/2/2018	4227,7200	-0,13%	4246,0500	4264,1800	4193,5600	194.620	,00
22/2/2018	4233,0900	0,46%	4196,5600	4250,8300	4192,6600	250.339	,00
21/2/2018	4213,8300	1,16%	4217,4800	4226,9700	4170,1400	121.741	,00
20/2/2018	4165,6600	-1,56%	4253,2600	4266,3500	4152,2100	194.186	,00
16/2/2018	4231,6700	-0,70%	4296,1900	4296,4000	4205,3000	159.542	,00
15/2/2018	4261,6500	2,46%	4211,0600	4296,1600	4211,0600	187.183	,00
14/2/2018	4159,2500	0,38%	4178,2600	4208,1800	4117,5000	166.575	,00
13/2/2018	4143,7100	-2,78%	4232,2300	4270,8600	4143,7100	451.283	,00
12/2/2018	4262,3800	-0,50%	4318,3200	4378,8000	4240,6100	820.742	,00
09/2/2018	4283,7800	-0,36%	4234,4500	4293,5400	4204,6400	648.140	,00
08/2/2018	4299,2200	-0,29%	4324,5000	4402,6300	4296,7300	386.225	,00
07/2/2018	4311,5400	1,13%	4293,6700	4355,5000	4289,8800	567.571	,00
06/2/2018	4263,4500	-1,24%	4198,3900	4263,7000	4108,4300	734.854	,00
05/2/2018	4316,9000	-3,01%	4364,6800	4386,2700	4291,6400	555.000	,00
02/2/2018	4451,0400	-1,18%	4504,5100	4504,5100	4399,2100	384.177	,00
01/2/2018	4504,1900	1,12%	4437,3000	4576,7500	4436,5500	625.770	,00
31/1/2018	4454,5200	1,66%	4368,8600	4454,5200	4345,1500	249.426	,00
30/1/2018	4381,8100	-1,87%	4491,2900	4492,4500	4347,2700	737.674	,00
29/1/2018	4465,3800	2,23%	4389,3900	4500,2000	4372,3300	269.081	,00
26/1/2018	4367,8000	-0,79%	4411,1400	4437,3500	4367,8000	208.598	,00
25/1/2018	4402,5000	0,28%	4411,9600	4464,7300	4380,8000	418.126	,00
24/1/2018	4390,3700	-0,52%	4422,1600	4422,1600	4373,1400	814.094	,00
23/1/2018	4413,4700	1,96%	4350,1100	4439,3800	4341,5300	1.120.134	,00
22/1/2018	4328,5200	0,83%	4301,6700	4345,7100	4301,6700	311.116	,00
19/1/2018	4293,0300	0,55%	4273,8100	4296,8700	4254,2000	546.776	,00
18/1/2018	4269,4900	0,07%	4270,8100	4289,8700	4241,3600	235.186	,00
17/1/2018	4266,3300	-1,11%	4322,9600	4323,5100	4239,1300	345.569	,00
16/1/2018	4314,3300	0,48%	4302,2000	4314,3300	4267,9900	241.860	,00
15/1/2018	4293,5600	0,19%	4315,8600	4315,8600	4245,0900	264.520	,00
12/1/2018	4285,6300	0,54%	4280,0700	4324,9100	4275,2900	439.790	,00
11/1/2018	4262,7900	1,98%	4168,3800	4288,7000	4168,3800	599.473	,00
10/1/2018	4179,9400	-0,20%	4179,5800	4232,5900	4153,9300	463.993	,00
09/1/2018	4188,2100	1,43%	4099,0600	4188,2100	4099,0600	308.211	,00
08/1/2018	4129,2900	0,59%	4100,7400	4129,2900	4048,9200	241.604	,00
05/1/2018	4105,0500	0,33%	4091,3100	4105,0500	4064,9400	267.973	,00
04/1/2018	4091,5700	2,13%	4014,7400	4092,6700	4004,8100	359.825	,00
03/1/2018	4006,1000	-1,81%	4075,5300	4110,0800	4006,1000	285.098	,00
02/1/2018	4079,8500	1,18%	4054,0200	4103,6200	4032,9100	198.315	,00
29/12/2017	4032,4300	0,27%	4009,4800	4061,7600	3992,2100	293.746	,00
28/12/2017	4021,6000	-0,20%	4031,2100	4031,2100	3973,8000	260.398	,00
27/12/2017	4029,5800	1,45%	3985,0700	4029,5800	3972,1200	259.275	,00
22/12/2017	3972,1200	0,32%	3976,7900	3981,7300	3951,0400	259.074	,00
21/12/2017	3959,5200	-0,37%	3974,4900	3982,2700	3951,8100	257.933	,00
20/12/2017	3974,0700	0,08%	3966,6400	3996,6800	3966,6400	400.572	,00
19/12/2017	3970,9600	0,67%	3943,7200	3981,6600	3925,0600	329.890	,00
18/12/2017	3944,6600	1,08%	3937,2200	3957,8700	3924,2600	418.904	,00
15/12/2017	3902,6700	-0,45%	3942,3600	3946,7700	3902,6700	698.077	,00
14/12/2017	3920,3100	-0,11%	3915,9000	3960,0000	3915,9000	683.799	,00
13/12/2017	3924,7200	0,79%	3871,8000	3933,5400	3854,1600	428.117	,00
12/12/2017	3893,8500	0,91%	3920,3100	3924,7200	3885,0300	271.456	,00
08/12/2017	3858,5700	-0,23%	3911,4900	3911,4900	3840,9300	390.297	,00
07/12/2017	3867,3900	0,80%	3849,7500	3898,2600	3818,8800	104.786	,00
06/12/2017	3836,5200	-0,57%	3845,3400	3911,4900	3814,4800	220.954	,00
05/12/2017	3858,5700	-2,23%	3955,5900	3955,5900	3858,5700	286.846	,00
04/12/2017	3946,7700	-2,29%	4052,6000	4052,6000	3946,7700	327.261	,00
01/12/2017	4039,3700	0,22%	4021,7400	4043,7800	3982,0500	305.792	,00
30/11/2017	4030,5600	1,56%	3999,6900	4030,5600	3951,1800	200.124	,00
29/11/2017	3968,8200	0,00%	3990,8700	4012,9200	3960,0000	237.132	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%