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
21/9/2016	1671,7000	1,33%	1667,3000	1680,4900	1649,7000	77.429	293.998,55
20/9/2016	1649,7000	-1,06%	1654,1000	1667,3000	1649,7000	26.257	98.656,32
19/9/2016	1667,3000	-1,56%	1671,7000	1684,8900	1645,3000	42.475	160.779,54
16/9/2016	1693,6900	2,67%	1667,3000	1693,6900	1618,9000	173.893	654.996,33
15/9/2016	1649,7000	-0,79%	1676,0900	1676,0900	1640,9000	40.661	152.766,18
14/9/2016	1662,9000	-1,31%	1662,9000	1684,8900	1662,9000	28.277	107.504,56
13/9/2016	1684,8900	-0,26%	1671,7000	1684,8900	1662,9000	36.631	139.421,74
12/9/2016	1689,2900	-1,03%	1662,9000	1689,2900	1645,3000	80.745	305.986,13
09/9/2016	1706,8900	2,65%	1676,0900	1711,2900	1667,3000	78.095	300.936,15
08/9/2016	1662,9000	-2,33%	1684,8900	1698,0900	1662,9000	55.729	212.362,14
07/9/2016	1702,4900	0,78%	1711,2900	1711,2900	1676,0900	29.617	113.980,34
06/9/2016	1689,2900	-0,52%	1693,6900	1706,8900	1684,8900	189.403	727.534,83
05/9/2016	1698,0900	0,26%	1706,8900	1715,6900	1689,2900	30.552	118.447,86
02/9/2016	1693,6900	0,00%	1684,8900	1706,8900	1676,0900	93.214	358.795,46
01/9/2016	1693,6900	-1,28%	1720,0900	1720,0900	1689,2900	86.881	336.682,06
31/8/2016	1715,6900	2,36%	1680,4900	1715,6900	1680,4900	84.592	327.858,28
30/8/2016	1676,0900	0,53%	1680,4900	1684,8900	1658,5000	37.983	144.563,03
29/8/2016	1667,3000	-1,56%	1676,0900	1689,2900	1654,1000	49.937	189.233,81
26/8/2016	1693,6900	-1,28%	1706,8900	1711,2900	1693,6900	24.518	94.679,24
25/8/2016	1715,6900	0,26%	1706,8900	1720,0900	1698,0900	68.583	267.593,51
24/8/2016	1711,2900	0,78%	1693,6900	1711,2900	1667,3000	98.352	377.938,26
23/8/2016	1698,0900	0,00%	1689,2900	1724,4900	1689,2900	92.917	361.236,51
22/8/2016	1698,0900	-0,52%	1711,2900	1720,0900	1684,8900	78.324	302.791,40
19/8/2016	1706,8900	-3,24%	1746,4800	1772,8800	1706,8900	102.991	405.522,15
18/8/2016	1764,0800	-0,74%	1742,0800	1786,0700	1742,0800	40.066	161.590,49
17/8/2016	1777,2800	-0,74%	1803,6700	1803,6700	1764,0800	55.911	225.733,57
16/8/2016	1790,4700	0,74%	1803,6700	1803,6700	1781,6700	60.027	244.722,71
12/8/2016	1777,2800	-1,22%	1808,0700	1808,0700	1764,0800	63.374	256.117,17
11/8/2016	1799,2700	-0,24%	1808,0700	1816,8700	1786,0700	58.452	239.193,48
10/8/2016	1803,6700	4,06%	1728,8800	1803,6700	1728,8800	159.379	642.825,19
09/8/2016	1733,2800	2,87%	1706,8900	1733,2800	1693,6900	113.368	438.525,29
08/8/2016	1684,8900	-1,80%	1698,0900	1720,0900	1684,8900	51.352	199.433,19
05/8/2016	1715,6900	0,78%	1689,2900	1715,6900	1689,2900	14.452	56.047,60
04/8/2016	1702,4900	2,11%	1693,6900	1711,2900	1680,4900	47.626	183.763,57
03/8/2016	1667,3000	0,53%	1689,2900	1689,2900	1636,5000	59.109	222.812,66
02/8/2016	1658,5000	-4,07%	1715,6900	1724,4900	1658,5000	61.413	234.943,62
01/8/2016	1728,8800	0,77%	1720,0900	1728,8800	1711,2900	102.807	401.616,77
29/7/2016	1715,6900	-0,76%	1742,0800	1742,0800	1693,6900	88.508	344.462,84
28/7/2016	1728,8800	0,77%	1693,6900	1742,0800	1693,6900	370.662	1.454.280,28
27/7/2016	1715,6900	2,09%	1676,0900	1715,6900	1671,7000	45.230	174.427,17
26/7/2016	1680,4900	-0,52%	1676,0900	1698,0900	1658,5000	90.147	342.961,43
25/7/2016	1689,2900	-0,52%	1689,2900	1702,4900	1671,7000	143.587	549.883,63
22/7/2016	1698,0900	-0,52%	1715,6899	1715,6899	1693,6899	12.355	47.792,68
21/7/2016	1706,8900	0,52%	1706,8900	1733,2800	1702,4900	100.092	390.163,26
20/7/2016	1698,0900	-0,26%	1711,2900	1724,4900	1698,0900	53.592	208.836,54
19/7/2016	1702,4900	2,93%	1667,3000	1702,4900	1649,7000	77.644	295.987,02
18/7/2016	1654,1000	-0,53%	1680,4900	1680,4900	1640,9000	75.640	284.850,31
15/7/2016	1662,9000	-2,83%	1689,2900	1720,0900	1649,7000	141.148	535.011,52
14/7/2016	1711,2900	-0,26%	1724,4900	1733,2800	1702,4900	95.031	370.554,13
13/7/2016	1715,6900	1,83%	1676,0900	1737,6800	1676,0900	128.933	502.018,51
12/7/2016	1684,8900	-1,29%	1711,2900	1737,6800	1684,8900	55.254	214.776,98
11/7/2016	1706,8900	1,04%	1702,4900	1715,6900	1671,7000	47.286	181.688,55
08/7/2016	1689,2900	1,05%	1693,6900	1706,8900	1627,7000	61.025	230.782,14
07/7/2016	1671,7000	-0,78%	1693,6900	1702,4900	1667,3000	75.248	286.584,27
06/7/2016	1684,8900	-1,54%	1689,2900	1706,8900	1654,1000	96.425	367.078,25
05/7/2016	1711,2900	-2,75%	1746,4800	1755,2800	1702,4900	64.378	251.777,92
04/7/2016	1759,6800	2,56%	1733,2800	1786,0700	1676,0900	153.444	607.120,81
01/7/2016	1715,6900	3,45%	1693,6900	1728,8800	1667,3000	197.658	761.339,51
30/6/2016	1658,5000	0,80%	1623,3000	1671,7000	1605,7100	59.124	220.316,96
29/6/2016	1645,3000	-1,58%	1693,6900	1706,8900	1610,1100	112.369	421.741,41
28/6/2016	1671,7000	7,65%	1583,7100	1671,7000	1583,7100	115.189	427.951,07
27/6/2016	1552,9200	-0,28%	1583,7100	1610,1100	1535,3200	157.692	563.394,99
24/6/2016	1557,3200	-11,50%	1464,9300	1605,7100	1464,9300	413.470	1.467.272,54
23/6/2016	1759,6800	0,25%	1768,4800	1781,6700	1742,0800	152.598	610.817,26
22/6/2016	1755,2800	-0,99%	1746,4800	1790,4700	1737,6800	232.632	926.532,93
21/6/2016	1772,8800	3,87%	1777,2800	1808,0700	1759,6800	146.554	593.832,11
17/6/2016	1706,8900	4,87%	1658,5000	1728,8800	1658,5000	288.697	1.112.538,93
16/6/2016	1627,7000	-5,13%	1671,7000	1720,0900	1596,9100	227.137	854.112,30
15/6/2016	1715,6900	-5,11%	1777,2800	1816,8700	1715,6900	101.357	402.709,79
14/6/2016	1808,0700	3,27%	1724,4900	1808,0700	1720,0900	117.929	470.565,23
13/6/2016	1750,8800	-5,24%	1803,6700	1803,6700	1715,6900	178.881	719.503,37
10/6/2016	1847,6600	-5,19%	1935,6500	1935,6500	1825,6700	155.583	657.464,63
09/6/2016	1948,8400	1,37%	1935,6500	1953,2400	1900,4500	126.780	557.736,61
08/6/2016	1922,4500	1,39%	1913,6500	1922,4500	1874,0600	60.797	263.043,42
07/6/2016	1896,0500	0,23%	1900,4500	1918,0500	1878,4600	53.728	231.907,02
06/6/2016	1891,6500	0,00%	1918,0500	1935,6500	1891,6500	112.062	487.725,90
03/6/2016	1891,6500	-0,46%	1896,0500	1931,2500	1882,8600	102.887	445.261,98
02/6/2016	1900,4500	-2,26%	1966,4400	1997,2400	1900,4500	264.117	1.180.872,79
01/6/2016	1944,4500	4,00%	1856,4600	1953,2400	1834,4700	270.419	1.173.996,87
31/5/2016	1869,6600	2,16%	1825,6700	1904,8500	1825,6700	114.325	486.687,18
30/5/2016	1830,0700	-1,42%	1843,2600	1843,2600	1803,6700	53.563	221.839,56
27/5/2016	1856,4600	-1,99%	1910,6000	1915,6600	1856,1100	156.173	443.736,80
26/5/2016	1894,0800	2,80%	1858,9500	1912,8500	1825,9200	225.495	796.560,00
25/5/2016	1842,4300	2,61%	1828,5200	1852,9200	1770,9700	321.547	1.243.507,50
24/5/2016	1795,5000	-0,69%	1799,7200	1799,7200	1750,3300	151.947	496.505,95
23/5/2016	1807,9800	1,01%	1798,0800	1823,9100	1781,5700	212.399	743.715,85
20/5/2016	1789,8200	4,19%	1738,5300	1791,0000	1738,5300	170.170	485.584,91
19/5/2016	1717,8900	0,63%	1703,0200	1753,8400	1703,0200	74.458	277.241,60
18/5/2016	1707,1400	-1,57%	1727,7900	1744,3000	1705,8500	112.422	354.114,23
17/5/2016	1734,4000	-0,45%	1758,7000	1777,7900	1734,0500	137.227	404.101,40
16/5/2016	1742,1900	-2,34%	1781,9400	1805,9900	1742,1900	161.469	608.475,14
13/5/2016	1783,9400	-1,45%	1789,4700	1822,7300	1782,5300	121.825	330.439,88
12/5/2016	1810,1100	1,30%	1766,2300	1823,4400	1762,4500	208.478	722.666,45
11/5/2016	1786,8700	0,20%	1791,4900	1792,7800	1751,2600	134.824	486.916,53
10/5/2016	1783,2300	2,76%	1751,8700	1783,2300	1737,9399	269.131	1.014.574,36
09/5/2016	1735,3600	2,35%	1720,2500	1735,3600	1699,6100	222.670	865.616,64
06/5/2016	1695,4900	2,07%	1685,9400	1703,7400	1634,7400	256.125	885.148,87
05/5/2016	1661,1700	4,09%	1583,4600	1678,5000	1583,4600	245.051	759.735,04
04/5/2016	1595,8500	2,94%	1570,9600	1617,0700	1554,4500	60.442	204.236,03
28/4/2016	1550,3200	-0,42%	1532,0500	1601,7600	1532,0500	88.442	306.024,98
27/4/2016	1556,8200	-3,93%	1551,0200	1556,8200	1510,9400	154.989	448.515,36
26/4/2016	1620,5900	0,51%	1595,8500	1620,5900	1562,8200	88.740	292.325,76
25/4/2016	1612,3600	-2,43%	1673,1100	1673,1100	1597,7500	80.517	213.938,09
22/4/2016	1652,4700	1,08%	1630,6700	1670,8800	1605,9100	122.275	424.972,87
21/4/2016	1634,8000	1,60%	1592,5800	1642,9400	1551,0900	144.727	491.163,04
20/4/2016	1609,1000	1,48%	1569,1000	1614,5100	1569,1000	90.247	317.222,40
19/4/2016	1585,6200	5,52%	1498,6000	1603,7900	1498,6000	167.663	557.748,10
18/4/2016	1502,7200	0,08%	1505,6800	1534,5800	1479,1500	86.766	276.325,64
15/4/2016	1501,5500	5,52%	1439,5300	1504,9800	1431,2800	203.927	663.067,97
14/4/2016	1423,0200	-1,35%	1421,8300	1446,6000	1398,0200	95.650	273.599,26
13/4/2016	1442,4700	-0,81%	1470,7800	1470,7800	1418,7800	49.757	143.843,80
12/4/2016	1454,2600	-1,29%	1448,4500	1484,6900	1420,1800	82.783	212.056,05
11/4/2016	1473,2200	-1,57%	1484,4100	1518,0200	1472,0200	45.807	127.790,35
08/4/2016	1496,7900	2,38%	1486,7800	1509,1800	1478,5200	40.272	128.915,28
07/4/2016	1462,0100	-2,82%	1500,3300	1504,4600	1461,1900	95.084	301.710,77
06/4/2016	1504,4600	-1,65%	1533,8300	1542,0900	1482,8800	121.442	409.668,65
05/4/2016	1529,7000	-0,39%	1519,1900	1552,2200	1518,0200	85.755	261.027,91
04/4/2016	1535,7100	-0,96%	1550,3000	1550,3000	1480,1200	122.269	332.972,64
01/4/2016	1550,5300	1,06%	1513,6100	1569,3000	1513,6100	71.133	213.747,36
31/3/2016	1534,2500	-0,44%	1565,8700	1565,8700	1506,3200	168.651	497.023,39
30/3/2016	1541,1000	3,27%	1500,5500	1578,3700	1500,5500	228.229	739.067,08
29/3/2016	1492,2900	1,20%	1486,9900	1509,1600	1476,1300	72.880	230.185,88
24/3/2016	1474,6100	-1,42%	1475,1900	1495,4800	1466,3500	58.536	190.327,41
23/3/2016	1495,8300	3,23%	1424,2500	1502,6800	1424,2500	87.031	282.622,73
22/3/2016	1449,0200	0,71%	1414,0000	1449,0200	1408,9300	52.474	164.250,68
21/3/2016	1438,7600	2,33%	1422,4900	1452,9100	1414,2300	83.128	247.046,28
18/3/2016	1405,9700	-5,55%	1505,0300	1513,2800	1405,9700	560.207	1.772.482,92
17/3/2016	1488,5200	-1,31%	1520,6000	1522,7100	1474,4900	135.788	434.883,82
16/3/2016	1508,2200	-1,07%	1521,5400	1544,1800	1472,0000	262.019	845.309,40
15/3/2016	1524,5900	0,72%	1530,2400	1556,3000	1497,2200	208.934	669.611,41
11/3/2016	1513,7300	0,00%	1526,1200	1557,8300	1501,3500	135.502	404.424,09
10/3/2016	1513,7300	0,90%	1516,8000	1545,7000	1504,4200	122.065	401.273,77
09/3/2016	1500,2900	-3,51%	1517,7400	1566,3400	1500,2900	122.630	403.582,90
08/3/2016	1554,9000	1,67%	1595,3800	1621,8800	1539,2300	213.455	709.213,66
07/3/2016	1529,3300	-4,31%	1561,0400	1583,9100	1519,1900	161.294	484.814,93
04/3/2016	1598,1900	3,43%	1557,5400	1630,4000	1535,7100	429.526	1.336.354,07
03/3/2016	1545,1600	2,08%	1521,9800	1554,7300	1501,3400	325.791	969.554,93
02/3/2016	1513,7200	2,65%	1499,3400	1538,6100	1491,0900	354.106	1.143.748,29
01/3/2016	1474,5800	1,82%	1423,3900	1497,4700	1398,6300	234.060	764.282,11
29/2/2016	1448,1600	4,98%	1367,1300	1448,4000	1354,7400	286.066	880.557,94
26/2/2016	1379,5100	5,78%	1312,4000	1383,9900	1312,4000	298.970	886.072,24
25/2/2016	1304,1500	2,24%	1292,1200	1308,3900	1275,1600	217.585	564.252,56
24/2/2016	1275,6000	-8,51%	1369,4700	1369,4700	1253,9100	258.348	742.339,46
23/2/2016	1394,2400	1,97%	1350,7300	1398,3700	1334,2200	125.542	382.359,57
22/2/2016	1367,2400	2,37%	1352,1400	1389,5300	1348,2500	90.399	264.961,77
19/2/2016	1335,6300	-3,89%	1377,3800	1398,0200	1335,6300	135.390	391.604,71
18/2/2016	1389,7600	-0,13%	1399,7800	1410,1700	1380,0800	68.385	193.436,58
17/2/2016	1391,5200	2,36%	1347,0700	1424,9000	1347,0700	191.360	548.110,11
16/2/2016	1359,4600	-1,27%	1393,4200	1393,4200	1344,7300	125.194	352.655,55
15/2/2016	1376,9100	5,14%	1331,1700	1395,7900	1331,1700	183.754	492.680,05
12/2/2016	1309,5900	0,59%	1293,6600	1331,6400	1293,6600	217.096	602.509,10
11/2/2016	1301,9200	0,75%	1259,2100	1318,0800	1210,8900	233.065	585.550,97
10/2/2016	1292,2300	1,95%	1271,5900	1338,3500	1265,6800	247.320	710.080,04
09/2/2016	1267,4600	-2,86%	1288,2000	1317,9200	1200,2400	201.306	528.481,87
08/2/2016	1304,7100	-2,87%	1322,5900	1326,3700	1287,0100	521.560	1.488.569,16
05/2/2016	1343,2300	0,93%	1339,1000	1351,7200	1310,2100	90.454	267.793,03
04/2/2016	1330,8500	-2,25%	1369,7600	1378,0200	1298,6600	222.969	605.732,41
03/2/2016	1361,5000	-5,30%	1421,1700	1440,0300	1359,3900	123.617	361.305,10
02/2/2016	1437,6900	-1,01%	1444,3200	1457,2700	1427,0800	69.402	212.968,85
01/2/2016	1452,3200	2,33%	1435,8300	1468,4800	1426,9700	105.487	323.800,85
29/1/2016	1419,3200	0,37%	1434,7800	1439,9600	1403,0400	76.426	243.439,74
28/1/2016	1414,1300	1,65%	1395,3700	1414,1300	1365,8900	105.483	318.760,91
27/1/2016	1391,2400	-1,42%	1431,9400	1433,5800	1387,2300	136.423	423.291,29
26/1/2016	1411,3000	5,17%	1317,1900	1414,2500	1303,4000	199.889	581.593,87
25/1/2016	1341,9600	-2,63%	1398,9100	1408,3400	1333,9400	132.719	404.133,49
22/1/2016	1378,2700	-0,66%	1408,0100	1422,3900	1375,9300	120.821	358.482,15
21/1/2016	1387,3700	2,44%	1341,9600	1409,7700	1333,7100	334.728	1.026.385,48
20/1/2016	1354,3500	-4,43%	1363,5000	1370,5800	1323,1800	538.572	1.580.220,24
19/1/2016	1417,1600	7,66%	1341,1000	1421,2900	1337,5601	374.283	1.152.773,94
18/1/2016	1316,3300	-2,26%	1338,4700	1346,7300	1267,9600	391.511	1.110.297,27
15/1/2016	1346,7300	-3,38%	1398,0300	1414,5400	1346,7300	536.109	1.622.826,19
14/1/2016	1393,9000	-5,03%	1455,3300	1455,3300	1392,3700	310.822	936.970,78
13/1/2016	1467,7100	-2,35%	1519,6000	1519,6000	1465,8400	125.371	415.811,95
12/1/2016	1503,0900	2,40%	1488,4700	1507,2100	1462,0800	243.612	805.689,00
11/1/2016	1467,8300	-0,60%	1497,3100	1521,5000	1460,1600	502.632	1.646.651,27
08/1/2016	1476,6700	-2,95%	1511,1700	1535,9400	1476,6700	213.393	707.563,64
07/1/2016	1521,5000	-5,49%	1572,7700	1572,7700	1507,4700	402.833	1.346.411,55
05/1/2016	1609,9301	-1,09%	1644,1200	1644,1200	1599,3199	110.052	374.026,65
04/1/2016	1627,6100	-0,43%	1605,8000	1648,2500	1605,8000	148.559	509.028,92
31/12/2015	1634,6900	3,34%	1598,3800	1634,6900	1586,0000	92.575	323.799,05
30/12/2015	1581,8700	-0,52%	1594,2600	1614,6600	1573,7300	111.934	397.357,75
29/12/2015	1590,1300	0,58%	1585,1600	1601,6700	1552,6200	133.102	432.262,05
28/12/2015	1581,0300	-1,69%	1610,4900	1627,0000	1560,3900	219.034	768.354,55
23/12/2015	1608,1400	-2,43%	1640,0000	1650,0300	1602,2800	298.603	1.073.157,29
22/12/2015	1648,2500	-2,03%	1690,7100	1708,3900	1645,3000	305.037	1.104.320,07
21/12/2015	1682,4500	4,37%	1620,2200	1694,2700	1620,2200	215.728	706.000,03
18/12/2015	1611,9600	-1,18%	1602,2800	1622,9200	1565,7300	442.576	1.549.284,38
17/12/2015	1631,1700	-0,54%	1652,4200	1706,0700	1607,4600	537.226	1.927.123,41
16/12/2015	1640,0400	6,81%	1551,9400	1683,6700	1551,5700	479.490	1.720.609,98
15/12/2015	1535,4301	-2,40%	1570,1200	1570,1200	1490,8600	510.954	1.689.328,90
14/12/2015	1573,1700	-1,31%	1610,5300	1618,7900	1555,2500	207.546	688.474,04
11/12/2015	1594,0200	-4,68%	1684,6100	1706,6500	1589,3100	256.592	928.765,78
10/12/2015	1672,2200	0,06%	1696,0500	1704,8700	1660,8900	201.796	659.517,97
09/12/2015	1671,2800	-3,20%	1730,7200	1730,7200	1626,3400	411.530	1.480.151,60
08/12/2015	1726,5900	-4,57%	1788,6100	1805,1200	1726,1200	227.137	760.835,68
07/12/2015	1809,2500	-0,13%	1790,9500	1851,0900	1790,9500	79.066	317.579,29
04/12/2015	1811,6000	1,99%	1788,6100	1811,6000	1749,6700	78.077	289.568,25
03/12/2015	1776,2200	-0,82%	1799,2100	1819,8500	1776,2200	74.468	266.667,47
02/12/2015	1790,9500	-4,67%	1876,4301	1892,9399	1790,9500	192.043	752.911,02
01/12/2015	1878,7700	1,34%	1882,9000	1912,3600	1866,3900	80.663	324.782,56
30/11/2015	1854,0100	-4,52%	1950,0800	1950,0800	1854,0100	118.020	479.390,74
27/11/2015	1941,8300	3,62%	1890,5500	1960,1200	1890,5500	192.948	623.407,61
26/11/2015	1874,0400	1,18%	1889,4200	1902,9400	1866,3900	249.125	721.864,19
25/11/2015	1852,2700	-5,22%	1941,9100	1944,2600	1852,2700	205.752	827.242,99
24/11/2015	1954,3000	2,19%	1908,2800	1954,3000	1908,2800	103.489	417.306,41
23/11/2015	1912,4100	-3,71%	1984,9300	1984,9300	1912,4100	118.762	383.923,16
20/11/2015	1986,1100	-1,58%	2005,6200	2030,3400	1979,0200	194.607	503.433,44
19/11/2015	2018,0000	-0,32%	2028,6500	2042,7700	1999,7500	103.081	376.383,84
18/11/2015	2024,5200	2,54%	1991,4900	2028,6500	1961,9900	254.668	1.023.892,95
17/11/2015	1974,3700	2,89%	1921,2700	2012,7000	1921,2700	237.196	921.186,65
16/11/2015	1918,9300	-3,13%	1947,8200	1967,8600	1898,2900	213.896	887.577,95
13/11/2015	1980,8500	-0,44%	1981,4100	2012,6600	1950,1700	198.497	848.013,79
12/11/2015	1989,6700	-0,97%	2011,4800	2015,6100	1988,5000	170.133	716.485,98
11/11/2015	2009,1400	0,38%	2020,3500	2024,4800	1980,8500	165.836	709.110,92
10/11/2015	2001,4900	-1,31%	2030,3900	2063,9800	1995,0100	191.014	629.269,83
09/11/2015	2028,0400	0,06%	2025,6900	2065,8000	2011,5300	140.257	571.602,64
06/11/2015	2026,8700	-1,80%	2055,7600	2098,2200	2026,8700	128.880	562.026,72
05/11/2015	2064,0200	-1,02%	2076,9700	2130,6300	2061,3200	120.642	471.083,07
04/11/2015	2085,2200	-0,11%	2099,9600	2116,4700	2072,8400	111.792	496.432,85
03/11/2015	2087,5700	-1,97%	2117,0800	2142,4100	2085,2200	196.813	797.668,65
02/11/2015	2129,4600	0,25%	2144,8000	2155,4000	2103,5200	138.407	600.204,02
30/10/2015	2124,1600	-1,88%	2160,7000	2173,0900	2088,7900	159.678	714.818,43
29/10/2015	2164,8300	-0,54%	2184,8600	2226,1500	2164,8300	210.921	895.958,40
27/10/2015	2176,6100	-0,08%	2161,8800	2210,8100	2154,2300	135.164	585.288,26
26/10/2015	2178,3900	-1,31%	2194,9000	2236,1800	2163,6600	209.750	857.308,04
23/10/2015	2207,2900	-0,82%	2237,9200	2237,9200	2190,1700	239.265	1.070.406,90
22/10/2015	2225,5400	3,85%	2163,6200	2225,5400	2155,3600	303.115	1.395.327,48
21/10/2015	2142,9700	0,69%	2119,9900	2167,7400	2119,9900	135.193	585.748,87
20/10/2015	2128,2400	-0,58%	2128,2400	2145,9300	2119,9900	112.310	512.133,82
19/10/2015	2140,6300	1,62%	2135,3300	2140,6300	2099,3500	125.933	571.775,97
16/10/2015	2106,4300	-0,98%	2143,4200	2159,6200	2106,4300	276.443	1.286.733,31
15/10/2015	2127,2300	3,34%	2078,6400	2127,2300	2062,4500	154.750	737.127,44
14/10/2015	2058,4000	-1,41%	2071,7000	2089,6400	2045,1000	90.220	421.090,57
13/10/2015	2087,8900	-2,27%	2116,2300	2124,3300	2085,5900	100.261	459.406,90
12/10/2015	2136,4800	0,35%	2112,7800	2140,5300	2094,2800	106.038	492.958,19
09/10/2015	2128,9800	0,38%	2112,7800	2161,3700	2104,6800	123.001	589.017,84
08/10/2015	2120,8800	0,33%	2093,6900	2126,6700	2087,3400	106.707	470.205,78
07/10/2015	2113,9300	1,95%	2085,5900	2133,5800	2057,2500	262.659	976.906,39
06/10/2015	2073,4400	0,30%	2063,0900	2085,6300	2019,7000	150.978	473.000,34
05/10/2015	2067,1400	6,49%	1937,0200	2074,6800	1937,0200	109.852	470.347,09
02/10/2015	1941,0700	-1,39%	1964,3300	2000,6500	1941,0700	57.600	251.417,07
01/10/2015	1968,3800	-1,64%	1980,9600	2025,5000	1966,6500	85.533	343.061,62
30/9/2015	2001,2000	0,17%	2009,9000	2030,1400	1986,4300	74.223	313.262,28
29/9/2015	1997,7500	-0,88%	1983,1900	2026,0900	1965,3600	111.107	501.432,78
28/9/2015	2015,5800	-4,21%	2100,1200	2100,1200	2015,5800	116.449	532.939,24
25/9/2015	2104,1700	0,19%	2108,2200	2136,5600	2100,1200	124.952	604.802,49
24/9/2015	2100,1200	0,78%	2063,6800	2118,6200	2059,6300	99.334	396.455,81
23/9/2015	2083,9300	0,47%	2070,0300	2100,1200	2042,2900	96.686	436.379,23
22/9/2015	2074,0800	-2,26%	2138,2700	2142,3200	2050,3900	152.639	653.684,04
21/9/2015	2122,0700	-3,19%	2155,6100	2201,9000	2120,9200	185.415	884.321,85
18/9/2015	2192,0500	0,50%	2164,8600	2193,2000	2128,4200	181.190	874.873,70
17/9/2015	2181,0600	-0,74%	2193,2000	2217,4900	2166,0100	132.931	669.898,18
16/9/2015	2197,2500	2,51%	2155,6100	2209,4000	2155,6100	254.655	1.234.169,39
15/9/2015	2143,4700	3,72%	2070,5900	2144,6200	2062,4900	173.317	836.324,90
14/9/2015	2066,5400	0,45%	2033,0000	2066,5400	2020,8500	86.619	381.042,83
11/9/2015	2057,2900	-1,47%	2104,1300	2109,9200	2035,9000	170.281	777.781,51
10/9/2015	2087,9300	0,64%	2054,3900	2124,3700	2054,3900	218.895	998.458,21
09/9/2015	2074,6400	-0,64%	2120,3200	2128,4200	2072,9300	132.871	601.469,94
08/9/2015	2087,9300	1,23%	2066,5400	2140,5700	2053,2400	301.984	1.315.221,27
07/9/2015	2062,4900	3,60%	2002,9500	2062,4900	1991,9600	133.894	479.530,11
04/9/2015	1990,8100	-1,12%	1989,0800	2027,2400	1977,5100	150.897	619.136,47
03/9/2015	2013,3700	2,88%	1981,2800	2016,8500	1944,8400	174.891	593.417,71
02/9/2015	1956,9800	3,56%	1910,0300	1957,1000	1861,4500	117.404	499.696,27
01/9/2015	1889,7900	-2,51%	1901,9300	1978,8600	1889,7900	127.121	560.945,73
31/8/2015	1938,3700	-4,46%	2000,6000	2024,8900	1923,6700	189.450	856.182,43
28/8/2015	2028,9400	-1,87%	2027,1000	2067,5900	2027,1000	40.729	192.905,53
27/8/2015	2067,5900	1,41%	2087,5100	2088,0600	2039,3600	134.724	611.909,29
26/8/2015	2038,9200	1,00%	1994,3900	2050,4900	1945,8000	81.780	335.186,74
25/8/2015	2018,6800	7,81%	1908,9400	2022,7300	1896,1100	234.441	1.033.247,47
24/8/2015	1872,5000	-7,60%	1986,0400	1986,0400	1808,1800	215.581	860.925,91
21/8/2015	2026,5200	-1,02%	2027,2100	2125,5400	2006,5300	192.198	901.988,19
20/8/2015	2047,4600	-6,97%	2168,4400	2184,6400	2047,4600	174.643	858.106,24
19/8/2015	2200,8300	0,90%	2185,2100	2249,4200	2178,7700	88.057	417.796,65
18/8/2015	2181,1600	-3,16%	2236,1200	2267,9100	2175,3900	134.729	613.532,74
17/8/2015	2252,3100	3,02%	2243,0700	2291,6500	2226,8700	87.767	447.866,02
14/8/2015	2186,3800	-1,82%	2182,3300	2214,7200	2129,7000	102.423	519.911,05
13/8/2015	2226,8700	-1,80%	2271,6400	2310,7000	2217,6200	90.049	462.041,99
12/8/2015	2267,5900	-2,69%	2298,0000	2305,6400	2267,5900	64.131	325.945,04
11/8/2015	2330,3900	0,88%	2330,9700	2351,2100	2266,5300	201.260	955.335,50
10/8/2015	2310,1500	0,80%	2324,1400	2331,8900	2265,2900	112.220	575.211,14
07/8/2015	2291,7400	1,15%	2229,1900	2298,0000	2229,1900	102.535	478.441,41
06/8/2015	2265,6300	3,08%	2230,2900	2285,3000	2202,0200	165.949	800.984,18
05/8/2015	2197,9000	-0,20%	2275,2900	2287,4400	2133,5800	247.993	1.200.447,82
04/8/2015	2202,4100	4,83%	2112,9900	2274,9200	2110,8100	175.979	807.599,03
03/8/2015	2100,8500	-14,89%	1780,2300	2159,9500	1780,2300	447.158	1.797.054,70
26/6/2015	2468,5200	1,57%	2391,8799	2506,1001	2391,8799	173.583	782.666,56
25/6/2015	2430,3200	-0,55%	2378,5100	2517,4000	2373,8200	288.876	1.351.799,37
24/6/2015	2443,8500	-4,08%	2513,1100	2542,8800	2405,1700	396.468	1.889.680,82
23/6/2015	2547,7000	2,12%	2519,5900	2563,2900	2489,4200	475.500	2.028.999,96
22/6/2015	2494,6900	7,36%	2407,7100	2494,6900	2339,9300	406.607	1.743.826,09
19/6/2015	2323,7200	5,74%	2205,3400	2323,7200	2156,3900	368.690	1.706.585,08
18/6/2015	2197,6600	-1,12%	2234,1400	2244,5900	2100,4100	377.408	1.553.584,53
17/6/2015	2222,6100	-2,85%	2284,0800	2322,2800	2183,6800	296.255	1.245.710,70
16/6/2015	2287,9200	-3,52%	2406,0600	2406,1600	2270,0600	260.243	1.086.169,98
15/6/2015	2371,4700	-4,02%	2309,2700	2385,7300	2298,2100	230.927	748.367,99
12/6/2015	2470,7000	-4,17%	2501,4000	2539,0800	2422,3100	158.783	690.365,48
11/6/2015	2578,2700	8,57%	2376,4100	2595,1000	2376,4100	260.256	941.884,37
10/6/2015	2374,8500	-0,95%	2363,1100	2419,0700	2363,1100	189.598	554.330,92
09/6/2015	2397,7100	1,28%	2386,7200	2474,9400	2379,0300	139.501	530.705,29
08/6/2015	2367,5000	0,00%	2467,3800	2519,5100	2367,5000	225.647	1.041.094,22

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.%