Συνεχης ενημερωση

FTSE ΧΑ ΤΑΞΙΔΙΑ ΚΑΙ ΑΝΑΨΥΧΗ (ΔΤΑ)

2.764,78

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	1531,5000	-0,45%	1531,7800	1539,2900	1526,8300	1.475.870	4.944.210,48
13/2/2019	1538,5000	1,09%	1522,5300	1538,5000	1512,8000	1.518.660	3.048.631,24
12/2/2019	1521,8400	-0,08%	1522,9600	1525,8600	1508,1200	933.577	,00
11/2/2019	1523,0500	2,14%	1481,0200	1523,0500	1478,3400	802.794	2.134.914,25
08/2/2019	1491,1200	0,62%	1482,5000	1491,5800	1474,3900	578.662	1.186.551,44
07/2/2019	1481,9700	-0,54%	1480,4100	1495,4200	1471,8400	1.087.230	4.197.924,25
06/2/2019	1490,0600	0,80%	1478,6700	1491,9800	1473,3800	1.016.639	2.368.543,31
05/2/2019	1478,1700	0,52%	1471,1000	1487,6100	1468,5300	465.150	2.039.437,50
04/2/2019	1470,5700	0,03%	1470,8800	1481,2700	1467,1500	505.639	2.053.802,56
01/2/2019	1470,1800	0,09%	1467,9100	1476,7100	1463,3900	1.529.541	11.373.694,60
31/1/2019	1468,8800	-2,27%	1501,5500	1509,6900	1465,3900	995.107	7.170.808,57
30/1/2019	1503,0000	-0,23%	1506,1000	1511,3500	1492,6000	499.713	1.703.639,66
29/1/2019	1506,4200	1,79%	1472,0700	1506,4200	1465,7500	536.646	1.981.847,51
28/1/2019	1479,8600	0,51%	1474,2900	1480,4800	1465,6400	578.382	3.377.229,87
25/1/2019	1472,2800	0,01%	1476,5500	1476,5500	1467,7200	414.902	1.898.530,29
24/1/2019	1472,1000	0,49%	1465,6500	1472,1000	1458,8200	312.679	1.702.438,75
23/1/2019	1464,9100	-0,23%	1460,8200	1468,2100	1453,1300	923.692	6.024.186,46
22/1/2019	1468,2400	1,36%	1447,0400	1469,8700	1436,6500	2.580.268	20.507.831,39
21/1/2019	1448,4800	0,77%	1435,4100	1448,4800	1425,5100	503.560	2.701.030,15
18/1/2019	1437,3800	1,66%	1414,0200	1453,0000	1406,3100	1.325.110	7.333.584,95
17/1/2019	1413,8400	2,62%	1377,0100	1413,8700	1364,4000	684.062	4.403.192,67
16/1/2019	1377,8000	-0,43%	1382,2500	1382,3400	1364,9200	537.981	2.514.129,93
15/1/2019	1383,7400	0,79%	1373,8600	1383,7400	1353,2600	407.390	1.684.974,89
14/1/2019	1372,9300	-0,65%	1370,4900	1372,9300	1361,2300	427.524	1.365.445,28
11/1/2019	1381,9100	-0,14%	1379,1400	1388,0400	1358,3200	843.642	5.107.340,26
10/1/2019	1383,8700	-2,27%	1405,4300	1411,1000	1380,1700	840.960	3.984.406,89
09/1/2019	1416,0200	1,48%	1381,7000	1419,1900	1381,7000	1.244.914	6.504.536,28
08/1/2019	1395,3500	0,47%	1384,2600	1401,7000	1378,4900	1.167.630	5.336.378,72
07/1/2019	1388,8100	1,02%	1385,1200	1388,8100	1368,4400	624.163	2.691.226,17
04/1/2019	1374,7300	1,67%	1350,7300	1374,7300	1335,7800	453.400	1.499.218,65
03/1/2019	1352,1800	1,82%	1317,3100	1352,1800	1314,0900	499.032	2.284.286,78
02/1/2019	1328,0400	0,38%	1323,8100	1335,4300	1309,5700	336.890	1.785.975,09
31/12/2018	1323,0700	-0,64%	1349,4100	1349,4100	1313,9200	647.364	,00
28/12/2018	1331,6000	0,31%	1333,3600	1350,1400	1331,6000	446.640	,00
27/12/2018	1327,4300	-0,73%	1349,0400	1360,7500	1316,9700	487.615	,00
21/12/2018	1337,1700	-2,25%	1360,5200	1367,1700	1337,1700	1.139.154	,00
20/12/2018	1367,9700	-2,99%	1396,7300	1400,4000	1353,2900	1.363.359	,00
19/12/2018	1410,1200	-0,26%	1412,5200	1429,1000	1401,4300	1.127.256	,00
18/12/2018	1413,7800	-2,83%	1435,3800	1435,3800	1412,3800	1.055.489	,00
17/12/2018	1454,8900	-0,70%	1473,3400	1473,3400	1443,9000	979.854	,00
14/12/2018	1465,1600	-1,19%	1478,8400	1478,8400	1452,1800	422.109	,00
13/12/2018	1482,7700	0,41%	1480,7800	1489,5600	1453,9200	1.359.713	,00
12/12/2018	1476,7600	2,67%	1439,7700	1478,4700	1439,7700	608.014	,00
11/12/2018	1438,3200	-1,94%	1466,9400	1475,8700	1437,3400	588.645	,00
10/12/2018	1466,7300	-0,56%	1463,0800	1473,4100	1444,6900	494.658	,00
07/12/2018	1474,9900	-1,58%	1498,8400	1504,1400	1460,7900	447.121	,00
06/12/2018	1498,6800	-0,16%	1502,9300	1508,9300	1472,9800	546.479	,00
05/12/2018	1501,0900	-0,08%	1488,9200	1505,9600	1477,0500	553.413	,00
04/12/2018	1502,3100	0,45%	1492,5600	1516,0600	1491,2800	793.078	,00
03/12/2018	1495,5300	4,50%	1443,1000	1504,3300	1430,1600	1.099.718	,00
30/11/2018	1431,1900	2,78%	1386,2900	1431,1900	1384,2400	1.345.487	,00
29/11/2018	1392,4300	0,89%	1381,3800	1404,0100	1375,9200	1.627.879	,00
28/11/2018	1380,1000	-2,08%	1411,1400	1415,0800	1380,1000	809.284	,00
27/11/2018	1409,4800	0,49%	1402,0600	1415,6500	1384,8200	658.819	,00
26/11/2018	1402,5400	1,13%	1389,1400	1405,4300	1380,6100	426.315	,00
23/11/2018	1386,8600	0,21%	1382,2500	1401,9100	1380,8900	244.798	,00
22/11/2018	1383,9800	1,26%	1367,2700	1390,3500	1365,5900	504.589	,00
21/11/2018	1366,7100	3,12%	1334,2500	1378,6200	1332,9700	555.104	,00
20/11/2018	1325,3200	-5,93%	1404,3400	1404,3400	1325,3200	735.953	,00
19/11/2018	1408,8100	-0,85%	1428,3700	1434,9400	1393,2600	496.824	,00
16/11/2018	1420,9300	-2,86%	1474,6900	1474,6900	1420,9300	643.867	,00
15/11/2018	1462,7800	-0,02%	1475,1000	1480,7400	1459,5100	453.441	,00
14/11/2018	1463,0300	-0,70%	1471,6300	1471,8300	1457,8600	477.351	,00
13/11/2018	1473,2900	1,85%	1445,0300	1478,6000	1443,3100	653.167	,00
12/11/2018	1446,5200	-0,04%	1444,0800	1453,3000	1440,4400	585.295	,00
09/11/2018	1447,0600	0,02%	1444,5200	1460,3000	1440,3200	438.222	,00
08/11/2018	1446,7500	-0,10%	1450,0500	1473,9400	1445,1700	526.127	,00
07/11/2018	1448,1900	0,46%	1442,3300	1460,8300	1438,7900	535.111	,00
06/11/2018	1441,6100	0,54%	1419,0100	1456,3500	1419,0100	713.739	,00
05/11/2018	1433,8900	0,61%	1417,4500	1433,8900	1406,5200	510.846	,00
02/11/2018	1425,2400	2,44%	1408,3400	1427,0300	1394,2100	849.981	,00
01/11/2018	1391,2300	-2,41%	1427,8100	1447,4400	1391,2300	1.152.293	,00
31/10/2018	1425,5300	0,96%	1415,0000	1426,4900	1406,6800	1.020.081	,00
30/10/2018	1412,0200	-2,10%	1438,9400	1438,9400	1412,0200	481.649	,00
29/10/2018	1442,3000	0,74%	1430,5300	1445,6500	1430,5300	403.967	,00
26/10/2018	1431,7700	-0,77%	1442,5100	1450,7500	1415,7900	621.119	,00
25/10/2018	1442,8300	-1,14%	1461,7300	1466,5200	1431,3100	573.000	,00
24/10/2018	1459,5000	-0,43%	1460,9000	1476,1100	1457,3300	1.035.864	,00
23/10/2018	1465,8500	-0,76%	1465,5000	1481,6400	1457,4200	861.660	,00
22/10/2018	1477,1400	0,91%	1486,1300	1486,9800	1460,2000	780.790	,00
19/10/2018	1463,8100	-0,22%	1484,8400	1484,8400	1461,7600	628.785	,00
18/10/2018	1466,9800	0,09%	1464,9900	1477,4000	1459,6000	938.341	,00
17/10/2018	1465,6800	-0,73%	1480,8700	1480,8700	1461,5400	1.013.599	,00
16/10/2018	1476,4300	2,60%	1438,5400	1478,2100	1438,5400	654.307	,00
15/10/2018	1438,9600	1,57%	1420,3900	1460,6600	1410,4000	2.163.032	,00
12/10/2018	1416,6700	-2,01%	1444,1900	1451,3600	1416,6700	1.083.917	,00
11/10/2018	1445,6700	-0,68%	1442,8600	1461,8400	1416,5600	1.277.334	,00
10/10/2018	1455,5100	0,31%	1465,8200	1495,3400	1455,5100	1.029.890	,00
09/10/2018	1451,0200	-1,84%	1491,6400	1506,1600	1450,8500	1.185.755	,00
08/10/2018	1478,2500	-0,40%	1479,6800	1494,3400	1449,5400	847.426	,00
05/10/2018	1484,1500	-3,20%	1534,6200	1534,6200	1484,1500	1.092.887	,00
04/10/2018	1533,1500	1,46%	1531,9300	1548,2900	1519,1700	590.478	,00
03/10/2018	1511,0900	-1,22%	1529,1700	1561,1500	1503,7700	1.202.555	,00
02/10/2018	1529,7900	-1,75%	1558,5400	1560,6500	1520,5500	1.083.638	,00
01/10/2018	1557,0500	-0,36%	1573,1100	1578,9800	1557,0500	624.068	,00
28/9/2018	1562,6900	-4,86%	1643,5200	1643,5200	1551,5700	1.811.146	,00
27/9/2018	1642,4800	-1,57%	1646,8100	1665,2600	1621,6300	973.785	,00
26/9/2018	1668,6000	0,75%	1648,4800	1669,9700	1636,2000	880.471	,00
25/9/2018	1656,1700	2,62%	1628,8300	1656,1700	1618,4100	877.446	,00
24/9/2018	1613,9400	-0,65%	1628,4800	1631,8600	1602,7800	691.606	,00
21/9/2018	1624,4200	4,69%	1561,7800	1624,4200	1557,0300	1.272.764	,00
20/9/2018	1551,6800	-1,10%	1568,0500	1576,2400	1551,3300	596.890	,00
19/9/2018	1568,8800	1,62%	1558,7500	1581,1000	1557,2400	877.138	,00
18/9/2018	1543,8300	-0,44%	1553,8600	1558,6200	1542,7900	866.769	,00
17/9/2018	1550,7200	-0,03%	1548,3500	1559,2200	1546,0300	1.091.397	,00
14/9/2018	1551,2400	0,11%	1563,6100	1568,3700	1536,5700	1.271.511	,00
13/9/2018	1549,5900	-1,15%	1574,8400	1581,4700	1533,9700	1.426.067	,00
12/9/2018	1567,5900	0,24%	1570,5600	1591,1800	1561,2500	717.560	,00
11/9/2018	1563,8600	-1,10%	1582,2600	1593,0800	1547,9800	666.967	,00
10/9/2018	1581,2200	2,40%	1559,0100	1598,2500	1559,0100	832.817	,00
07/9/2018	1544,1300	0,09%	1535,3500	1574,3200	1535,3500	1.170.385	,00
06/9/2018	1542,8000	-1,94%	1576,6700	1578,2800	1520,3400	1.483.616	,00
05/9/2018	1573,3200	-2,16%	1616,1900	1622,8900	1573,3200	1.131.912	,00
04/9/2018	1608,0000	-1,64%	1633,3700	1642,3300	1600,7400	1.073.399	,00
03/9/2018	1634,8200	1,78%	1618,8000	1643,1700	1618,6600	1.755.399	,00
31/8/2018	1606,2200	-2,24%	1629,8100	1635,3900	1599,2700	1.418.483	,00
30/8/2018	1643,1000	-0,73%	1653,5900	1661,3300	1634,4800	914.239	,00
29/8/2018	1655,2500	-0,16%	1641,5800	1666,1400	1638,7000	777.932	,00
28/8/2018	1657,9000	0,94%	1652,8100	1657,9000	1635,5300	1.309.298	,00
27/8/2018	1642,4000	0,49%	1640,3200	1659,8400	1633,6800	581.992	,00
24/8/2018	1634,3700	-1,78%	1662,7100	1662,9200	1634,3700	586.561	,00
23/8/2018	1664,0400	1,77%	1631,7700	1664,0400	1622,1100	1.154.935	,00
22/8/2018	1635,0900	1,68%	1602,0500	1635,0900	1601,3600	654.875	,00
21/8/2018	1608,0000	-0,14%	1602,0500	1626,3000	1597,0100	691.971	,00
20/8/2018	1610,2400	1,77%	1583,2400	1623,7900	1583,2400	380.037	,00
17/8/2018	1582,2800	0,56%	1578,5200	1610,9800	1577,0300	734.461	,00
16/8/2018	1573,4400	-2,41%	1616,1000	1616,1000	1566,8300	1.044.849	,00
14/8/2018	1612,3000	0,13%	1609,6500	1635,7500	1601,7600	694.721	,00
13/8/2018	1610,1900	-2,45%	1639,4200	1652,6300	1610,1900	648.739	,00
10/8/2018	1650,5800	-0,27%	1657,2500	1660,1800	1650,4800	450.211	,00
09/8/2018	1655,0100	-0,79%	1671,3600	1677,6000	1655,0100	655.095	,00
08/8/2018	1668,1400	0,89%	1663,6200	1671,0600	1652,0200	703.754	,00
07/8/2018	1653,3700	-1,24%	1666,7500	1674,6300	1651,3500	705.351	,00
06/8/2018	1674,1900	0,81%	1664,4600	1674,1900	1652,7200	750.272	,00
03/8/2018	1660,7400	2,14%	1640,3200	1660,7400	1631,0700	1.048.884	,00
02/8/2018	1625,9600	-1,29%	1636,6900	1637,6500	1619,4700	1.890.641	,00
01/8/2018	1647,2700	-0,14%	1647,3800	1657,4300	1630,6600	760.798	,00
31/7/2018	1649,6100	-0,67%	1647,2900	1665,6800	1640,4800	1.041.663	,00
30/7/2018	1660,6900	1,04%	1643,3100	1660,6900	1621,4700	1.865.988	,00
27/7/2018	1643,5700	-1,01%	1648,4400	1659,7600	1628,9500	1.422.399	,00
26/7/2018	1660,3500	0,64%	1658,0500	1669,7500	1643,2800	834.260	,00
25/7/2018	1649,8100	-1,47%	1676,8800	1684,5300	1649,8100	824.937	,00
24/7/2018	1674,3900	-0,65%	1671,1800	1695,3600	1660,4200	684.542	,00
23/7/2018	1685,2700	1,18%	1687,8700	1694,8700	1667,5300	502.931	,00
20/7/2018	1665,5500	-2,05%	1703,2200	1703,2200	1656,3300	632.762	,00
19/7/2018	1700,3400	0,06%	1701,7500	1720,3100	1697,1800	334.924	,00
18/7/2018	1699,2700	-0,24%	1701,6600	1728,0600	1697,4100	638.283	,00
17/7/2018	1703,3300	-0,81%	1700,9500	1718,0500	1699,3500	401.120	,00
16/7/2018	1717,3200	0,17%	1713,5900	1723,1100	1702,2000	471.030	,00
13/7/2018	1714,4200	1,44%	1687,8400	1715,1700	1685,8400	405.154	,00
12/7/2018	1690,1200	0,02%	1679,6600	1710,2400	1679,3100	650.713	,00
11/7/2018	1689,8100	-1,38%	1712,3300	1712,3300	1678,2800	722.334	,00
10/7/2018	1713,4500	1,65%	1683,1400	1714,2000	1679,0200	848.052	,00
09/7/2018	1685,6300	1,17%	1666,7300	1699,4700	1661,5300	713.930	,00
06/7/2018	1666,1100	-0,66%	1676,3600	1682,9300	1657,6800	893.234	,00
05/7/2018	1677,2400	1,74%	1652,2900	1677,2400	1641,7300	815.681	,00
04/7/2018	1648,5700	0,92%	1632,8600	1671,8500	1632,8600	820.952	,00
03/7/2018	1633,4800	-1,67%	1661,4100	1682,5400	1633,4800	665.405	,00
02/7/2018	1661,1700	-2,26%	1701,0700	1701,4700	1661,1700	957.375	,00
29/6/2018	1699,5900	1,79%	1683,3800	1699,5900	1668,5700	1.348.796	,00
28/6/2018	1669,7700	-1,72%	1688,1200	1696,7100	1645,7900	994.177	,00
27/6/2018	1698,9200	-0,02%	1691,9200	1708,8400	1687,7400	788.926	,00
26/6/2018	1699,3300	1,60%	1699,4200	1704,5700	1685,2200	1.115.045	,00
25/6/2018	1672,5700	0,24%	1666,8100	1704,3400	1663,3200	864.721	,00
22/6/2018	1668,5300	-0,02%	1691,6200	1733,0000	1654,1400	1.567.109	,00
21/6/2018	1668,8400	0,92%	1656,3300	1683,0700	1656,3300	1.167.846	,00
20/6/2018	1653,6300	-1,87%	1694,2400	1716,5700	1653,6300	972.596	,00
19/6/2018	1685,1100	-1,69%	1712,7100	1717,4400	1685,1100	1.103.902	,00
18/6/2018	1714,1400	-0,44%	1721,3100	1733,8300	1700,7000	1.112.582	,00
15/6/2018	1721,6300	0,41%	1713,2900	1737,5400	1700,7100	1.407.273	,00
14/6/2018	1714,5700	0,16%	1696,2900	1729,9200	1687,6500	1.616.695	,00
13/6/2018	1711,7600	0,67%	1707,8900	1721,7000	1693,3600	2.202.083	,00
12/6/2018	1700,4400	1,13%	1684,9400	1712,0600	1684,9400	1.745.055	,00
11/6/2018	1681,4300	-1,13%	1701,0500	1705,3400	1681,4300	926.768	,00
08/6/2018	1700,6400	0,31%	1679,0000	1707,6400	1679,0000	1.302.200	,00
07/6/2018	1695,3700	0,22%	1685,8000	1706,8600	1685,8000	1.697.450	,00
06/6/2018	1691,6900	-0,55%	1682,6400	1703,8500	1677,4300	1.004.547	,00
05/6/2018	1701,0100	1,18%	1674,7900	1702,8200	1672,8800	1.041.904	,00
04/6/2018	1681,1900	0,76%	1667,0400	1708,0000	1657,4000	862.414	,00
01/6/2018	1668,5200	2,45%	1629,2600	1688,4000	1628,9300	1.800.776	,00
31/5/2018	1628,6100	0,15%	1634,4200	1653,2300	1609,8100	2.683.488	,00
30/5/2018	1626,2400	1,04%	1609,2300	1643,8900	1609,2300	1.782.687	,00
29/5/2018	1609,5500	-1,45%	1638,2500	1641,9000	1592,4700	1.904.166	,00
25/5/2018	1633,2500	-2,47%	1679,3500	1682,1200	1632,6200	1.391.740	,00
24/5/2018	1674,6400	-0,46%	1675,5700	1691,5400	1663,9900	1.371.390	,00
23/5/2018	1682,3600	-0,27%	1686,6000	1697,4000	1666,5900	955.326	,00
22/5/2018	1686,9200	-1,05%	1691,0900	1715,8500	1668,4300	1.251.527	,00
21/5/2018	1704,8700	3,13%	1651,9100	1704,8700	1651,9100	1.564.699	,00
18/5/2018	1653,0700	0,18%	1649,4400	1675,4400	1646,6300	1.279.426	,00
17/5/2018	1650,1800	0,23%	1644,7000	1663,4800	1633,9200	1.379.684	,00
16/5/2018	1646,4500	-0,64%	1647,3500	1679,8600	1624,3600	2.446.408	,00
15/5/2018	1657,1100	0,07%	1655,0200	1674,4000	1645,5300	2.496.908	,00
14/5/2018	1655,8800	-1,22%	1676,2100	1680,9700	1651,6700	1.052.144	,00
11/5/2018	1676,2900	-0,46%	1685,1300	1700,2200	1672,7400	997.494	,00
10/5/2018	1684,0700	0,61%	1685,8500	1687,0900	1664,1700	855.972	,00
09/5/2018	1673,8900	0,17%	1675,1700	1712,0100	1665,4600	1.394.490	,00
08/5/2018	1671,0000	0,29%	1669,3900	1685,5700	1621,5800	4.075.986	,00
07/5/2018	1666,2400	-3,88%	1718,6500	1718,6500	1666,2400	1.424.343	,00
04/5/2018	1733,5400	-0,08%	1734,1300	1758,4700	1718,1000	986.624	,00
03/5/2018	1734,9400	-2,65%	1767,5400	1770,4700	1734,9400	626.217	,00
02/5/2018	1782,1300	0,56%	1775,7500	1789,4200	1764,3700	851.259	,00
30/4/2018	1772,2500	1,00%	1766,5000	1775,7500	1761,2400	867.078	,00
27/4/2018	1754,6400	0,33%	1764,3700	1781,4800	1750,0300	739.524	,00
26/4/2018	1748,8400	0,39%	1741,7000	1769,0700	1731,0000	787.811	,00
25/4/2018	1742,0200	-0,19%	1735,9600	1748,7300	1723,1200	576.944	,00
24/4/2018	1745,3700	0,31%	1741,0600	1755,5900	1737,4600	707.648	,00
23/4/2018	1739,9200	-0,54%	1747,9200	1765,8800	1737,6500	1.008.503	,00
20/4/2018	1749,4100	-0,04%	1748,0900	1749,4100	1711,0800	775.647	,00
19/4/2018	1750,1600	0,31%	1748,7800	1762,5800	1732,2800	710.295	,00
18/4/2018	1744,7700	1,11%	1735,9600	1747,6700	1725,5400	1.065.656	,00
17/4/2018	1725,7000	1,78%	1704,6200	1738,1100	1702,6800	1.137.703	,00
16/4/2018	1695,5300	0,38%	1709,6000	1720,4600	1690,7900	1.055.903	,00
13/4/2018	1689,0800	-0,92%	1707,5200	1721,4800	1689,0800	680.664	,00
12/4/2018	1704,7900	1,12%	1677,9500	1710,6100	1668,4800	866.363	,00
11/4/2018	1685,9700	0,00%	1684,6900	1688,3200	1671,5300	636.536	,00
10/4/2018	1685,9900	1,89%	1684,7700	1693,3500	1663,5500	1.958.133	,00
05/4/2018	1654,6400	2,25%	1649,2100	1654,6400	1620,5700	1.146.959	,00
04/4/2018	1618,2800	0,09%	1615,8100	1632,0900	1605,3300	926.470	,00
03/4/2018	1616,8400	-2,90%	1657,4700	1660,3100	1607,7400	1.066.165	,00
29/3/2018	1665,0800	-3,05%	1718,1700	1734,4300	1663,6700	945.116	,00
28/3/2018	1717,5200	-2,86%	1741,9500	1749,6200	1703,5700	619.877	,00
27/3/2018	1768,0700	2,13%	1751,9100	1777,4800	1751,9100	651.063	,00
26/3/2018	1731,2200	0,19%	1726,4300	1754,9300	1726,4300	548.243	,00
23/3/2018	1728,0000	-1,65%	1726,5400	1744,9200	1716,4100	596.626	,00
22/3/2018	1756,9200	-1,24%	1779,3000	1779,3000	1737,1500	973.521	,00
21/3/2018	1778,9800	0,27%	1776,5300	1782,1600	1748,7200	606.076	,00
20/3/2018	1774,2400	1,63%	1741,4900	1781,9500	1729,6800	841.770	,00
19/3/2018	1745,8000	-0,03%	1737,9800	1749,8000	1729,7900	367.740	,00
16/3/2018	1746,2900	-1,55%	1773,6500	1779,6400	1746,1400	1.659.467	,00
15/3/2018	1773,7200	-1,16%	1790,0900	1791,9400	1755,8100	581.239	,00
14/3/2018	1794,5600	0,08%	1803,1400	1803,1400	1778,6800	1.712.855	,00
13/3/2018	1793,1800	0,32%	1789,3800	1802,1400	1781,3600	1.003.032	,00
12/3/2018	1787,4200	-0,55%	1798,0800	1828,7400	1785,4300	1.097.266	,00
09/3/2018	1797,2700	1,46%	1767,2600	1797,2700	1750,6300	949.470	,00
08/3/2018	1771,4000	1,59%	1749,7900	1771,4000	1722,9100	812.994	,00
07/3/2018	1743,7100	1,80%	1718,0500	1743,7100	1702,0900	908.375	,00
06/3/2018	1712,9000	0,32%	1724,5200	1732,4500	1701,7000	1.427.223	,00
05/3/2018	1707,5000	-2,01%	1742,6700	1755,8100	1707,5000	1.232.157	,00
02/3/2018	1742,5000	-3,66%	1798,3400	1798,3400	1742,5000	2.257.938	,00
01/3/2018	1808,7700	0,87%	1791,5400	1811,8800	1791,5400	852.331	,00
28/2/2018	1793,1300	-2,83%	1833,5300	1834,7800	1788,0600	1.400.312	,00
27/2/2018	1845,4400	1,06%	1821,6200	1852,3400	1810,7700	1.121.283	,00
26/2/2018	1826,0800	0,06%	1819,4600	1832,8600	1803,8000	861.076	,00
23/2/2018	1824,9000	0,22%	1821,7500	1838,3100	1812,4800	767.635	,00
22/2/2018	1820,9400	1,29%	1829,1000	1829,1000	1793,3000	1.496.781	,00
21/2/2018	1797,8300	-0,64%	1807,8600	1809,3500	1796,4300	1.045.203	,00
20/2/2018	1809,3500	-1,99%	1827,8300	1849,0100	1803,9600	631.299	,00
16/2/2018	1846,1100	0,41%	1844,4600	1864,3400	1827,3600	1.181.346	,00
15/2/2018	1838,5000	1,76%	1807,9900	1856,7400	1807,9900	951.161	,00
14/2/2018	1806,7000	-0,34%	1826,3200	1826,7200	1802,4800	915.862	,00
13/2/2018	1812,9200	0,07%	1804,9900	1827,3400	1794,7300	1.825.040	,00
12/2/2018	1811,6900	0,52%	1804,7000	1839,9100	1804,7000	1.466.907	,00
09/2/2018	1802,3700	-1,64%	1813,3300	1823,8200	1801,2800	961.377	,00
08/2/2018	1832,4300	-2,11%	1870,3700	1886,7300	1832,2100	2.601.613	,00
07/2/2018	1871,8600	1,87%	1862,6300	1871,8600	1847,7400	1.571.116	,00
06/2/2018	1837,5100	-2,32%	1846,9200	1850,9700	1804,6600	3.025.492	,00
05/2/2018	1881,2400	-1,63%	1912,3600	1912,3600	1879,2400	1.580.451	,00
02/2/2018	1912,4200	-0,13%	1913,3900	1926,0600	1877,2700	1.817.115	,00
01/2/2018	1915,0000	-0,24%	1919,9700	1946,0700	1899,4500	2.891.002	,00
31/1/2018	1919,6400	-1,28%	1944,0300	1945,8400	1919,6400	2.766.698	,00
30/1/2018	1944,5200	0,31%	1937,8000	1955,5400	1918,6500	3.757.878	,00
29/1/2018	1938,4500	-0,03%	1944,5600	1950,1700	1930,3600	1.491.909	,00
26/1/2018	1939,0200	-0,07%	1927,0900	1955,4000	1924,0300	1.545.185	,00
25/1/2018	1940,3200	-0,70%	1952,9500	1962,0100	1940,3200	2.049.258	,00
24/1/2018	1954,0800	0,27%	1948,9100	1958,3300	1932,3400	5.325.527	,00
23/1/2018	1948,7500	0,59%	1945,0400	1952,1400	1924,6800	3.092.134	,00
22/1/2018	1937,3100	0,38%	1930,5000	1948,4200	1922,6600	2.680.847	,00
19/1/2018	1930,0300	-0,15%	1933,8600	1949,3000	1925,2400	2.908.592	,00
18/1/2018	1933,0200	0,85%	1919,0300	1933,4300	1894,3000	1.594.806	,00
17/1/2018	1916,7300	-0,12%	1919,4500	1923,3500	1884,7100	3.138.590	,00
16/1/2018	1919,1200	0,79%	1904,3900	1923,4700	1898,8800	1.656.054	,00
15/1/2018	1904,0600	0,17%	1900,6000	1904,8600	1889,9300	1.103.778	,00
12/1/2018	1900,7600	1,20%	1878,4500	1900,7600	1875,4400	1.634.795	,00
11/1/2018	1878,2900	-0,82%	1892,2400	1892,2400	1847,1100	1.587.913	,00
10/1/2018	1893,7300	0,12%	1885,1500	1900,6300	1869,7300	5.286.592	,00
09/1/2018	1891,4300	0,49%	1882,1300	1906,1300	1881,9300	1.829.018	,00
08/1/2018	1882,2500	0,88%	1865,6800	1894,6300	1845,9100	1.242.691	,00
05/1/2018	1865,7900	0,16%	1865,3700	1873,0300	1844,6900	1.117.009	,00
04/1/2018	1862,8200	0,76%	1860,6700	1873,5200	1850,8900	914.323	,00
03/1/2018	1848,7600	-0,41%	1871,0200	1871,0200	1832,6500	608.108	,00
02/1/2018	1856,4500	1,46%	1828,7900	1870,1100	1815,3500	870.041	,00
29/12/2017	1829,7600	-1,04%	1841,7900	1870,8600	1829,5700	910.594	,00
28/12/2017	1849,0800	0,12%	1843,9200	1855,3200	1828,6300	928.024	,00
27/12/2017	1846,9000	0,39%	1853,1800	1856,2900	1834,7400	823.951	,00
22/12/2017	1839,7800	2,89%	1787,8500	1840,1100	1776,7500	1.170.973	,00
21/12/2017	1788,1700	1,70%	1762,8400	1788,1700	1759,8600	1.133.254	,00
20/12/2017	1758,2100	-0,22%	1761,5800	1772,1900	1757,3300	2.477.916	,00
19/12/2017	1762,0000	1,17%	1746,1000	1762,7000	1740,9800	1.637.091	,00
18/12/2017	1741,6400	1,00%	1723,1000	1744,9700	1723,1000	1.508.634	,00
15/12/2017	1724,4300	-0,37%	1728,4300	1730,2900	1698,0700	1.302.689	,00
14/12/2017	1730,7500	1,83%	1704,0100	1737,6800	1703,2000	1.449.414	,00
13/12/2017	1699,6000	1,06%	1675,1100	1701,3800	1674,7600	559.606	,00
12/12/2017	1681,7000	-4,01%	1692,8000	1697,0000	1676,0900	482.200	,00
08/12/2017	1752,0400	0,06%	1757,3400	1759,5000	1747,4700	1.652.189	,00
07/12/2017	1751,0000	-0,33%	1758,2900	1766,6900	1745,9000	1.113.666	,00
06/12/2017	1756,8000	0,62%	1751,5300	1758,0200	1741,8600	1.407.417	,00
05/12/2017	1745,9700	-0,47%	1748,2400	1754,8900	1745,9700	332.706	,00
04/12/2017	1754,2400	0,15%	1762,1200	1765,1000	1750,4500	592.456	,00
01/12/2017	1751,6800	-1,37%	1776,8300	1779,5300	1751,1300	896.992	,00
30/11/2017	1776,0200	0,00%	1774,5300	1778,7000	1731,9000	1.899.243	,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.%