Συνεχης ενημερωση

FTSE ΧΑ ΤΗΛΕΠΙΚΟΙΝΩΝΙΕΣ (ΔΤΛ)

3.621,60

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
12/5/2020	3104,9000	0,89%	3082,8800	3168,2100	3082,8800	752.679	,00
11/5/2020	3077,3700	-2,10%	3173,7100	3184,7200	3077,3700	301.847	,00
08/5/2020	3143,4300	-1,97%	3209,5000	3223,2600	3143,4300	578.604	,00
07/5/2020	3206,7400	-1,10%	3237,0200	3261,8000	3187,4800	750.100	,00
06/5/2020	3242,5300	-0,51%	3278,3100	3278,3100	3215,0000	579.323	,00
05/5/2020	3259,0400	-2,55%	3349,8800	3363,6400	3259,0400	549.121	,00
04/5/2020	3344,3700	0,41%	3270,0500	3344,3700	3242,5300	418.097	,00
30/4/2020	3330,6100	-0,49%	3327,8600	3341,6200	3286,5700	449.282	,00
29/4/2020	3347,1200	2,70%	3228,7600	3347,1200	3206,7400	448.489	5.352.361,74
28/4/2020	3259,0400	1,20%	3217,7500	3261,8000	3187,4800	594.731	6.990.243,10
27/4/2020	3220,5100	2,81%	3184,7200	3237,0200	3170,9600	374.827	4.383.140,78
24/4/2020	3132,4200	-2,57%	3192,9800	3259,0400	3132,4200	625.426	7.261.007,98
23/4/2020	3215,0000	-1,35%	3264,5500	3294,8300	3215,0000	555.477	6.551.594,03
22/4/2020	3259,0400	2,96%	3170,9600	3259,0400	3170,9600	640.474	7.527.371,32
21/4/2020	3165,4600	-1,88%	3220,5100	3220,5100	3137,9300	1.038.888	12.011.571,65
16/4/2020	3226,0100	1,91%	3192,9800	3245,2800	3168,2100	941.425	10.991.643,07
15/4/2020	3165,4600	-3,28%	3264,5500	3264,5500	3165,4600	746.806	8.675.711,09
14/4/2020	3272,8100	0,08%	3286,5700	3286,5700	3206,7400	589.259	6.983.267,36
09/4/2020	3270,0500	-0,75%	3311,3400	3421,4400	3270,0500	685.564	8.274.364,99
08/4/2020	3294,8300	0,59%	3270,0500	3325,1000	3239,7700	506.079	6.055.942,56
07/4/2020	3275,5600	-0,42%	3347,1200	3391,1700	3267,3000	519.116	6.229.278,06
06/4/2020	3289,3200	8,34%	3135,1800	3344,3700	3088,3800	707.762	8.391.544,42
03/4/2020	3036,0800	-3,50%	3069,1200	3107,6500	2975,5300	617.269	6.810.333,34
02/4/2020	3146,1900	9,38%	2903,9600	3146,1900	2881,9400	973.082	10.687.974,64
01/4/2020	2876,4399	-4,83%	2994,8000	3019,5701	2876,4399	1.547.483	16.401.394,79
31/3/2020	3022,3200	-2,40%	3121,4100	3162,7000	2967,2700	1.027.292	11.450.452,11
30/3/2020	3096,6400	0,90%	3066,3600	3151,6900	3030,5800	935.120	10.609.614,61
27/3/2020	3069,1200	-7,08%	3267,3000	3311,3400	3044,3400	822.739	9.405.431,83
26/3/2020	3303,0800	1,10%	3179,2200	3363,6400	3179,2200	1.680.754	20.132.271,39
24/3/2020	3267,3000	4,12%	3220,5100	3316,8500	3220,5100	1.253.236	14.951.307,96
23/3/2020	3137,9300	-3,23%	3110,4000	3275,5600	3063,6100	589.891	6.764.925,52
20/3/2020	3242,5300	3,33%	3377,4000	3377,4000	3179,2200	1.292.049	15.252.182,06
19/3/2020	3137,9300	13,55%	2813,1300	3377,4000	2802,1200	1.179.508	13.378.585,85
18/3/2020	2763,5800	7,49%	2529,6100	2788,3500	2492,4500	1.144.838	11.135.765,41
17/3/2020	2570,9000	0,92%	2631,4600	2722,2900	2548,8800	2.019.122	19.149.741,59
16/3/2020	2547,5000	-10,41%	2703,0200	2703,0200	2480,0700	882.282	8.201.497,34
13/3/2020	2843,4000	3,40%	2752,5700	2903,9600	2752,5700	1.248.301	12.772.605,89
12/3/2020	2749,8200	-10,72%	2876,4400	3025,0700	2749,8200	1.544.130	16.295.593,24
11/3/2020	3080,1300	-1,84%	3099,3900	3192,9800	2961,7700	1.601.205	17.803.528,99
10/3/2020	3137,9300	1,33%	3137,9300	3203,9900	3003,0500	874.224	9.929.208,06
09/3/2020	3096,6400	-5,38%	2763,5800	3137,9300	2763,5800	2.275.149	25.288.242,46
06/3/2020	3272,8100	-3,65%	3352,6300	3355,3800	3195,7300	1.255.843	15.005.145,29
05/3/2020	3396,6700	-3,22%	3534,3000	3534,3000	3369,1500	1.787.489	22.716.790,67
04/3/2020	3509,5300	-0,39%	3517,7800	3556,3201	3498,5200	1.763.469	22.543.177,56
03/3/2020	3523,2900	-0,16%	3594,8600	3633,3900	3523,2900	3.301.549	42.838.546,93
28/2/2020	3528,7900	-2,29%	3415,9400	3578,3400	3415,9400	1.596.643	20.468.035,77
27/2/2020	3611,3700	-2,09%	3641,6500	3737,9900	3572,8400	1.537.015	20.316.173,01
26/2/2020	3688,4400	-1,47%	3729,7300	3729,7300	3564,5800	1.673.578	22.029.721,38
25/2/2020	3743,4900	2,18%	3638,9000	3771,0200	3605,8700	708.251	9.498.741,27
24/2/2020	3663,6699	-4,31%	3768,2700	3768,2700	3583,8501	1.435.481	19.294.227,57
21/2/2020	3828,8200	-1,42%	3892,1300	3900,3900	3828,8200	473.932	6.657.550,71
20/2/2020	3883,8800	-0,07%	3883,8800	3908,6500	3881,1200	1.091.865	15.459.394,53
19/2/2020	3886,6300	2,32%	3853,6000	3919,6600	3834,3300	1.971.812	27.843.383,38
18/2/2020	3798,5500	0,00%	3782,0300	3801,3000	3779,2800	962.110	13.265.213,61
17/2/2020	3798,5500	0,00%	3809,5600	3812,3100	3784,7800	382.627	5.277.605,02
14/2/2020	3798,5500	-0,43%	3804,0500	3804,0500	3787,5400	607.962	8.388.689,17
13/2/2020	3815,0600	1,09%	3784,7800	3817,8100	3771,0200	918.750	12.661.236,26
12/2/2020	3773,7700	-1,15%	3839,8300	3842,5900	3773,7700	739.756	10.220.607,19
11/2/2020	3817,8100	0,43%	3820,5700	3820,5700	3795,7900	830.649	11.480.260,28
10/2/2020	3801,3000	-3,29%	3908,6500	3908,6500	3801,3000	481.580	6.696.460,89
07/2/2020	3930,6700	2,00%	3828,8200	3930,6700	3828,8200	533.785	7.581.065,01
06/2/2020	3853,6000	0,79%	3815,0600	3856,3500	3815,0600	454.400	6.336.020,15
05/2/2020	3823,3200	0,22%	3793,0400	3842,5900	3793,0400	467.137	6.489.636,79
04/2/2020	3815,0600	2,06%	3784,7800	3815,0600	3782,0300	995.353	13.732.318,34
03/2/2020	3737,9900	0,59%	3696,7000	3771,0200	3674,6800	451.132	6.145.223,80
31/1/2020	3715,9700	0,30%	3713,2200	3729,7300	3666,4199	653.208	,00
30/1/2020	3704,9600	-0,30%	3696,7000	3704,9600	3660,9200	360.060	4.819.791,08
29/1/2020	3715,9700	-0,07%	3726,9800	3743,4900	3696,7000	313.683	4.243.464,39
28/1/2020	3718,7200	-1,39%	3757,2600	3776,5300	3718,7200	516.509	7.018.421,71
27/1/2020	3771,0200	-0,51%	3776,5300	3790,2900	3757,2600	444.602	6.093.120,34
24/1/2020	3790,2900	-0,07%	3823,3200	3823,3200	3787,5400	875.094	12.080.470,84
23/1/2020	3793,0400	-0,72%	3798,5500	3823,3200	3782,0300	288.549	3.984.157,18
22/1/2020	3820,5700	1,17%	3784,7800	3826,0700	3784,7800	1.222.240	16.899.472,64
21/1/2020	3776,5300	-0,58%	3793,0400	3798,5500	3776,5300	613.119	8.448.944,67
20/1/2020	3798,5500	0,00%	3784,7800	3806,8000	3779,2800	191.889	2.646.990,02
17/1/2020	3798,5500	0,00%	3790,2900	3809,5600	3784,7800	599.325	8.263.964,75
16/1/2020	3798,5500	0,73%	3787,5400	3809,5600	3773,7700	600.378	8.283.894,95
15/1/2020	3771,0200	-1,44%	3828,8200	3828,8200	3771,0200	548.250	7.556.848,64
14/1/2020	3826,0700	0,65%	3815,0600	3826,0700	3760,0100	779.080	10.779.153,03
13/1/2020	3801,3000	0,15%	3743,4900	3826,0700	3743,4900	362.830	5.002.584,73
10/1/2020	3795,7900	-1,08%	3826,0700	3834,3300	3784,7800	446.989	6.178.476,10
09/1/2020	3837,0800	-0,29%	3853,6000	3864,6100	3812,3100	476.155	6.649.947,95
08/1/2020	3848,0900	-1,06%	3845,3400	3848,0900	3782,0300	372.972	5.186.460,28
07/1/2020	3889,3800	0,21%	3861,8600	3894,8900	3861,8600	830.719	11.715.090,08
03/1/2020	3881,1200	-1,40%	3897,6400	3908,6500	3867,3600	443.134	6.250.069,98
02/1/2020	3936,1700	0,28%	3949,9400	3960,9500	3856,3500	431.463	6.109.650,42
31/12/2019	3925,1600	0,07%	3919,6600	3947,1900	3916,9100	706.211	10.084.866,85
30/12/2019	3922,4100	-1,38%	3985,7200	3985,7200	3861,8600	451.387	6.405.898,01
27/12/2019	3977,4600	1,40%	3919,6600	3977,4600	3897,6400	268.292	3.831.442,86
23/12/2019	3922,4100	3,49%	3795,7900	3922,4100	3754,5100	357.663	5.000.041,30
20/12/2019	3790,2900	0,22%	3784,7800	3801,3000	3743,4900	865.381	11.892.989,08
19/12/2019	3782,0300	0,29%	3751,7500	3782,0300	3713,2200	441.695	6.027.869,23
18/12/2019	3771,0200	3,16%	3660,9199	3771,0200	3638,8999	2.019.873	27.318.815,74
17/12/2019	3655,4100	2,79%	3564,5800	3658,1700	3561,8300	1.468.226	19.236.809,38
16/12/2019	3556,3201	-0,62%	3597,6101	3619,6299	3556,3201	728.236	9.474.490,87
13/12/2019	3578,3400	-1,59%	3669,1800	3669,1800	3575,5900	1.370.180	17.933.578,80
12/12/2019	3636,1400	-0,97%	3702,2100	3702,2100	3622,3800	812.189	10.765.151,58
11/12/2019	3671,9300	1,60%	3616,8800	3702,2100	3614,1200	871.048	11.571.114,41
10/12/2019	3614,1201	-1,35%	3636,1399	3671,9299	3614,1201	322.784	4.264.550,14
09/12/2019	3663,6700	0,23%	3649,9100	3685,6900	3622,3800	293.628	3.901.258,05
06/12/2019	3655,4100	-1,41%	3693,9500	3710,4600	3647,1500	372.853	4.975.278,20
05/12/2019	3707,7100	-0,59%	3699,4500	3718,7200	3674,6800	409.242	5.495.047,69
04/12/2019	3729,7300	0,30%	3710,4600	3732,4800	3680,1900	517.786	6.990.588,07
03/12/2019	3718,7200	-0,37%	3735,2400	3765,5200	3649,9100	602.910	8.140.906,12
02/12/2019	3732,4800	-0,59%	3732,4800	3793,0400	3732,4800	263.596	3.592.889,79
29/11/2019	3754,5100	-0,66%	3751,7500	3793,0400	3746,2500	616.153	8.416.315,93
28/11/2019	3779,2800	-0,29%	3776,5300	3790,2900	3749,0000	288.906	3.956.257,50
27/11/2019	3790,2900	0,44%	3782,0300	3804,0500	3782,0300	546.743	7.536.000,41
26/11/2019	3773,7700	-1,72%	3826,0700	3826,0700	3773,7700	1.313.132	18.071.397,40
25/11/2019	3839,8300	0,50%	3798,5500	3839,8300	3798,5500	599.544	8.346.853,31
22/11/2019	3820,5700	0,58%	3812,3100	3834,3300	3804,0500	532.376	7.389.096,82
21/11/2019	3798,5500	-0,86%	3837,0800	3837,0800	3787,5400	617.032	8.516.236,62
20/11/2019	3831,5800	3,11%	3704,9600	3845,3400	3704,9600	1.927.082	26.601.888,14
19/11/2019	3715,9700	0,97%	3688,4400	3718,7200	3682,9400	1.461.249	19.638.101,70
18/11/2019	3680,1900	0,00%	3688,4400	3710,4600	3677,4300	669.995	8.973.244,98
15/11/2019	3680,1900	-0,59%	3693,9500	3715,9700	3680,1900	580.281	7.795.235,22
14/11/2019	3702,2100	0,07%	3691,2000	3715,9700	3685,6900	435.287	5.847.898,19
13/11/2019	3699,4500	-0,07%	3680,1900	3699,4500	3666,4200	535.193	7.170.628,82
12/11/2019	3702,2100	0,07%	3688,4400	3713,2200	3674,6800	1.098.993	14.751.094,65
11/11/2019	3699,4500	0,30%	3691,2000	3743,4900	3682,9400	398.628	5.359.092,28
08/11/2019	3688,4400	-0,52%	3669,1800	3715,9700	3669,1800	432.142	5.807.486,18
07/11/2019	3707,7100	-0,59%	3710,4600	3729,7300	3682,9400	639.518	8.623.663,15
06/11/2019	3729,7300	-0,66%	3726,9800	3743,4900	3696,7000	792.536	10.709.869,64
05/11/2019	3754,5100	-0,44%	3754,5100	3765,5200	3715,9700	787.294	10.698.707,00
04/11/2019	3771,0200	0,88%	3743,4900	3771,0200	3726,9800	447.824	6.099.993,89
01/11/2019	3737,9900	-0,15%	3721,4700	3754,5100	3704,9600	292.620	3.965.045,29
31/10/2019	3743,4900	0,00%	3718,7200	3743,4900	3710,4600	471.575	6.396.143,37
30/10/2019	3743,4900	0,00%	3715,9700	3746,2500	3715,9700	619.500	8.400.820,48
29/10/2019	3743,4900	0,89%	3693,9500	3743,4900	3693,9500	640.512	8.664.228,28
25/10/2019	3710,4600	-0,81%	3715,9700	3729,7300	3693,9500	256.413	3.460.508,68
24/10/2019	3740,7400	0,00%	3718,7200	3760,0100	3718,7200	1.223.597	16.632.561,62
23/10/2019	3740,7400	0,67%	3710,4600	3740,7400	3669,1800	895.709	12.121.933,97
22/10/2019	3715,9700	-0,22%	3732,4800	3768,2700	3693,9500	1.047.484	14.204.027,63
18/10/2019	3724,2300	0,22%	3704,9600	3724,2300	3677,4300	602.971	8.115.229,21
17/10/2019	3715,9700	0,60%	3702,2100	3715,9700	3671,9300	720.864	9.690.264,94
16/10/2019	3693,9500	1,05%	3633,3900	3704,9600	3625,1300	945.327	12.608.564,44
15/10/2019	3655,4100	1,84%	3578,3400	3655,4100	3578,3400	1.044.411	13.768.890,72
14/10/2019	3589,3500	0,31%	3561,8300	3589,3500	3559,0700	490.147	6.377.510,02
11/10/2019	3578,3400	0,00%	3567,3300	3603,1100	3567,3300	723.215	9.409.355,23
10/10/2019	3578,3400	0,00%	3550,8100	3578,3400	3550,8100	703.734	9.133.199,92
09/10/2019	3578,3400	0,62%	3537,0500	3578,3400	3523,2900	511.656	6.625.151,90
08/10/2019	3556,3200	1,33%	3506,7700	3556,3200	3484,7500	477.704	6.119.403,50
07/10/2019	3509,5300	0,00%	3495,7600	3509,5300	3482,0000	292.942	3.724.949,38
04/10/2019	3509,5300	0,39%	3512,2800	3520,5400	3470,9900	429.142	5.449.121,90
03/10/2019	3495,7600	-0,39%	3454,4800	3531,5500	3454,4800	429.582	5.476.719,64
02/10/2019	3509,5300	0,00%	3482,0000	3531,5500	3468,2400	1.523.405	19.422.659,19
01/10/2019	3509,5300	0,87%	3476,5000	3509,5300	3473,7400	282.748	3.595.695,70
30/9/2019	3479,2500	-1,33%	3509,5300	3548,0600	3479,2500	536.794	6.812.301,14
27/9/2019	3526,0400	0,08%	3498,5200	3556,3201	3493,0100	611.079	7.845.334,07
26/9/2019	3523,2900	0,79%	3476,5000	3542,5600	3473,7400	445.571	5.693.563,97
25/9/2019	3495,7600	-0,86%	3479,2500	3504,0200	3448,9700	554.122	7.014.523,29
24/9/2019	3526,0400	0,63%	3490,2600	3526,0400	3473,7400	529.343	6.735.174,33
23/9/2019	3504,0200	-0,93%	3501,2700	3517,7800	3470,9900	390.962	4.969.534,50
20/9/2019	3537,0500	0,78%	3487,5100	3537,0500	3482,0000	983.161	12.596.695,55
19/9/2019	3509,5300	-0,16%	3498,5200	3515,0300	3465,4900	785.378	9.990.917,16
18/9/2019	3515,0300	0,71%	3448,9700	3520,5400	3448,9700	754.139	9.583.444,45
17/9/2019	3490,2600	0,80%	3440,7100	3490,2600	3429,7000	693.674	8.745.165,07
16/9/2019	3462,7300	1,78%	3410,4300	3462,7300	3393,9200	758.935	9.476.157,46
13/9/2019	3402,1800	0,49%	3377,4000	3402,1800	3366,3900	363.796	4.485.793,64
12/9/2019	3385,6600	-0,40%	3366,3900	3418,6900	3366,3900	678.830	8.349.616,98
11/9/2019	3399,4199	0,82%	3393,9199	3399,4199	3341,6201	525.068	6.437.372,30
10/9/2019	3371,9000	-0,16%	3371,9000	3393,9200	3344,3700	527.037	6.447.833,93
09/9/2019	3377,4000	-0,49%	3421,4400	3421,4400	3369,1500	413.560	5.097.485,11
06/9/2019	3393,9200	-0,88%	3396,6700	3429,7000	3344,3700	458.801	5.653.263,66
05/9/2019	3424,2000	3,67%	3305,8400	3440,7100	3303,0800	952.958	11.708.765,68
04/9/2019	3303,0800	0,76%	3292,0700	3303,0800	3234,2700	1.422.992	17.007.327,23
03/9/2019	3278,3100	-1,08%	3305,8400	3316,8500	3278,3100	838.469	10.020.495,47
02/9/2019	3314,0900	-0,82%	3330,6100	3336,1100	3311,3400	183.851	2.220.458,52
30/8/2019	3341,6200	0,17%	3333,3600	3352,6300	3325,1000	1.116.792	13.539.422,62
29/8/2019	3336,1100	1,00%	3311,3400	3338,8700	3294,8300	1.378.167	16.621.461,18
28/8/2019	3303,0800	0,42%	3278,3100	3303,0800	3278,3100	766.823	9.189.432,07
27/8/2019	3289,3200	0,17%	3308,5900	3308,5900	3237,0200	1.466.117	17.504.379,61
26/8/2019	3283,8200	-0,58%	3286,5700	3314,0900	3278,3100	233.688	2.799.246,45
23/8/2019	3303,0801	0,00%	3297,5801	3316,8501	3297,5801	480.153	5.772.580,13
22/8/2019	3303,0800	0,00%	3297,5800	3314,0900	3297,5800	544.014	6.526.685,78
21/8/2019	3303,0800	-0,74%	3336,1100	3336,1100	3294,8300	565.430	6.786.839,59
20/8/2019	3327,8600	0,58%	3314,0900	3338,8700	3292,0700	621.586	7.479.105,14
19/8/2019	3308,5900	1,01%	3308,5900	3347,1200	3283,8200	846.073	10.188.793,13
16/8/2019	3275,5600	0,00%	3278,3100	3316,8500	3275,5600	888.396	10.632.747,16
14/8/2019	3275,5600	-1,00%	3314,0900	3349,8800	3270,0500	675.612	8.083.170,94
13/8/2019	3308,5900	-1,48%	3336,1100	3402,1800	3297,5800	550.938	6.691.169,84
12/8/2019	3358,1400	0,08%	3385,6600	3407,6800	3327,8600	504.697	6.159.045,91
09/8/2019	3355,3800	-1,30%	3413,1900	3429,7000	3355,3800	565.482	6.979.484,48
08/8/2019	3399,4200	0,98%	3399,4200	3440,7100	3399,4200	1.118.122	13.908.997,09
07/8/2019	3366,3900	-0,57%	3371,9000	3435,2100	3366,3900	563.656	6.984.694,88
06/8/2019	3385,6600	0,16%	3371,9000	3437,9600	3355,3800	471.485	5.833.346,55
05/8/2019	3380,1600	0,24%	3360,8900	3432,4500	3360,8900	724.590	8.946.958,86
02/8/2019	3371,9000	-0,49%	3369,1500	3435,2100	3369,1500	317.708	3.930.457,52
01/8/2019	3388,4100	-1,05%	3399,4200	3426,9500	3388,4100	169.477	2.100.091,36
31/7/2019	3424,2000	1,14%	3421,4400	3451,7200	3407,6800	380.163	4.731.519,62
30/7/2019	3385,6599	-1,13%	3415,9399	3426,9500	3385,6599	179.233	2.218.298,07
29/7/2019	3424,2000	0,00%	3402,1800	3426,9500	3402,1800	251.727	3.129.704,00
26/7/2019	3424,2000	0,24%	3413,1900	3426,9500	3413,1900	264.522	3.289.226,08
25/7/2019	3415,9400	-0,24%	3437,9600	3437,9600	3404,9300	451.655	5.615.569,69
24/7/2019	3424,2000	1,14%	3404,9300	3432,4500	3391,1700	220.869	2.743.412,87
23/7/2019	3385,6600	-0,65%	3424,2000	3435,2100	3385,6600	201.058	2.488.771,53
22/7/2019	3407,6800	-0,16%	3435,2100	3440,7100	3407,6800	166.324	2.069.162,11
19/7/2019	3413,1900	-0,72%	3451,7200	3451,7200	3377,4000	321.433	3.988.395,87
18/7/2019	3437,9600	0,24%	3440,7100	3451,7200	3413,1900	477.778	5.970.016,77
17/7/2019	3429,7000	-0,32%	3396,6700	3468,2400	3396,6700	1.676.648	21.001.232,16
16/7/2019	3440,7100	0,00%	3457,2300	3462,7300	3413,1900	266.213	3.331.043,28
15/7/2019	3440,7100	0,00%	3413,1900	3465,4900	3380,1600	392.738	4.898.540,97
12/7/2019	3440,7100	-0,08%	3429,7000	3479,2500	3429,7000	290.626	3.643.800,47
11/7/2019	3443,4600	0,40%	3468,2400	3487,5100	3424,2000	399.201	5.018.976,58
10/7/2019	3429,7000	0,97%	3385,6600	3465,4900	3382,9100	359.045	4.481.056,01
09/7/2019	3396,6700	-2,60%	3473,7400	3495,7600	3319,6000	407.919	5.057.680,24
08/7/2019	3487,5100	0,08%	3506,7700	3512,2800	3459,9800	509.997	6.465.893,83
05/7/2019	3484,7500	-1,40%	3531,5500	3548,0600	3484,7500	666.141	8.479.218,54
04/7/2019	3534,3000	-1,00%	3490,2600	3534,3000	3465,4900	394.912	5.021.108,62
03/7/2019	3570,0800	0,08%	3550,8100	3578,3400	3550,8100	808.041	10.472.406,28
02/7/2019	3567,3300	0,54%	3578,3400	3578,3400	3550,8100	492.599	6.391.009,74
01/7/2019	3548,0600	-0,85%	3605,8700	3605,8700	3539,8000	295.887	3.832.457,73
28/6/2019	3578,3400	1,09%	3589,3500	3597,6100	3553,5700	824.395	10.688.133,84
27/6/2019	3539,8000	2,06%	3440,7100	3597,6100	3440,7100	1.302.828	16.774.066,13
26/6/2019	3468,2400	0,80%	3426,9500	3479,2500	3426,9500	603.136	7.592.457,36
25/6/2019	3440,7100	0,81%	3402,1800	3473,7400	3402,1800	551.681	6.913.335,00
24/6/2019	3413,1900	1,89%	3377,4000	3435,2100	3366,3900	652.405	8.083.860,84
21/6/2019	3349,8800	-2,64%	3391,1700	3440,7100	3349,8800	1.171.518	14.395.091,55
20/6/2019	3440,7100	-0,79%	3462,7300	3468,2400	3404,9299	364.874	4.562.313,86
19/6/2019	3468,2400	-0,71%	3490,2600	3504,0200	3451,7200	420.161	5.300.092,72
18/6/2019	3493,0100	1,12%	3479,2500	3495,7600	3432,4500	603.749	7.598.354,11
14/6/2019	3454,4800	-0,48%	3462,7300	3482,0000	3429,7000	399.508	5.016.653,97
13/6/2019	3470,9900	2,02%	3426,9500	3479,2500	3404,9300	579.872	7.241.313,92
12/6/2019	3402,1800	-0,96%	3404,9300	3448,9700	3352,6300	632.793	7.818.729,62
11/6/2019	3435,2100	0,32%	3413,1900	3470,9900	3391,1700	411.157	5.125.908,51
10/6/2019	3424,2000	2,64%	3360,8900	3437,9600	3358,1400	520.759	6.436.163,83
07/6/2019	3336,1101	-0,08%	3341,6201	3369,1499	3325,1001	538.330	6.533.858,24
06/6/2019	3338,8700	-2,02%	3388,4100	3407,6800	3338,8700	361.200	4.422.332,12
05/6/2019	3407,6800	-0,32%	3429,7000	3440,7100	3344,3700	421.553	5.219.038,00
04/6/2019	3418,6900	-0,32%	3410,4300	3490,2600	3410,4300	1.185.125	14.863.899,73
03/6/2019	3429,7000	1,71%	3369,1500	3459,9800	3347,1200	959.740	11.864.451,33
31/5/2019	3371,9000	-0,08%	3358,1400	3371,9000	3234,2700	1.042.815	12.606.787,68
30/5/2019	3374,6500	1,32%	3319,6000	3385,6600	3319,6000	765.498	9.337.864,87
29/5/2019	3330,6100	3,86%	3220,5100	3330,6100	3215,0000	540.544	6.413.909,68
28/5/2019	3206,7400	-2,10%	3256,2900	3294,8300	3206,7400	2.498.296	29.188.291,64
27/5/2019	3275,5600	3,93%	3294,8300	3303,0800	3223,2600	410.689	4.880.339,66
24/5/2019	3151,6900	1,42%	3110,4000	3151,6900	3091,1400	371.099	4.213.217,92
23/5/2019	3107,6500	1,07%	3063,6100	3107,6500	3041,5900	442.482	4.941.627,37
22/5/2019	3074,6200	-2,45%	3143,4300	3165,4600	3074,6200	970.385	11.007.481,32
21/5/2019	3151,6900	0,70%	3115,9100	3162,7000	3115,9100	497.041	5.686.200,16
20/5/2019	3129,6700	0,18%	3118,6600	3157,2000	3113,1600	502.149	5.715.945,02
17/5/2019	3124,1700	0,18%	3124,1700	3170,9600	3124,1700	483.053	5.524.204,76
16/5/2019	3118,6600	-0,18%	3115,9100	3165,4600	3088,3800	308.506	3.505.885,56
15/5/2019	3124,1700	-0,96%	3173,7100	3198,4900	3104,9000	557.375	6.389.015,69
14/5/2019	3154,4400	1,06%	3104,9000	3192,9800	3102,1500	678.597	7.745.225,81
13/5/2019	3121,4100	0,00%	3088,3800	3151,6900	3088,3800	422.857	4.801.779,28
10/5/2019	3121,4100	0,18%	3148,9400	3176,4700	3093,8900	468.655	5.336.565,17
09/5/2019	3115,9100	-1,57%	3157,2000	3176,4700	3110,4000	640.037	7.295.317,95
08/5/2019	3165,4600	-0,69%	3203,9900	3217,7500	3165,4600	608.283	7.034.071,61
07/5/2019	3187,4800	-1,45%	3259,0400	3259,0400	3187,4800	562.384	6.566.511,38
06/5/2019	3234,2700	-2,08%	3286,5700	3286,5700	3206,7400	539.712	6.356.277,53
03/5/2019	3303,0800	-2,04%	3363,6400	3366,3900	3297,5800	613.754	7.416.930,13
02/5/2019	3371,9000	-1,05%	3399,4200	3404,9300	3371,9000	304.690	3.746.775,31
30/4/2019	3407,6800	0,65%	3440,7100	3448,9700	3393,9200	929.959	,00
25/4/2019	3385,6600	0,41%	3352,6300	3391,1700	3314,0900	456.365	,00
24/4/2019	3371,9000	0,08%	3358,1400	3391,1700	3338,8700	751.094	,00
23/4/2019	3369,1500	-0,65%	3380,1600	3421,4400	3360,8900	303.288	,00
18/4/2019	3391,1700	0,57%	3363,6400	3393,9200	3363,6400	626.466	,00
17/4/2019	3371,9000	-1,92%	3418,6900	3448,9700	3371,9000	698.776	,00
16/4/2019	3437,9600	0,73%	3396,6700	3448,9700	3391,1700	259.548	,00
15/4/2019	3413,1900	-0,16%	3388,4100	3429,7000	3385,6600	463.926	,00
12/4/2019	3418,6900	-0,88%	3424,2000	3465,4900	3388,4100	386.677	,00
11/4/2019	3448,9700	1,87%	3363,6400	3487,5100	3347,1200	777.988	,00
10/4/2019	3385,6600	1,32%	3338,8700	3385,6600	3325,1000	1.105.829	,00
09/4/2019	3341,6200	-0,41%	3347,1200	3360,8900	3319,6000	632.045	,00
08/4/2019	3355,3800	0,08%	3371,9000	3371,9000	3333,3600	272.459	,00
05/4/2019	3352,6300	0,50%	3303,0800	3360,8900	3303,0800	653.008	,00
04/4/2019	3336,1100	-0,49%	3333,3600	3360,8900	3316,8500	289.663	,00
03/4/2019	3352,6300	1,50%	3283,8200	3358,1400	3283,8200	470.805	,00
02/4/2019	3303,0800	0,00%	3278,3100	3314,0900	3270,0500	1.118.290	,00
01/4/2019	3303,0800	0,50%	3281,0600	3316,8500	3275,5600	889.643	,00
29/3/2019	3286,5700	0,08%	3270,0500	3314,0900	3261,8000	1.033.615	,00
28/3/2019	3283,8200	2,32%	3198,4900	3289,3200	3198,4900	829.057	,00
27/3/2019	3209,5000	0,69%	3181,9700	3226,0100	3179,2200	733.557	,00
26/3/2019	3187,4800	2,30%	3110,4000	3217,7500	3107,6500	1.511.277	,00
22/3/2019	3115,9100	0,44%	3096,6400	3115,9100	3066,3600	1.306.958	,00
21/3/2019	3102,1500	1,35%	3058,1100	3102,1500	3058,1100	1.166.363	,00
20/3/2019	3060,8600	-0,27%	3058,1100	3060,8600	3025,0700	714.997	,00
19/3/2019	3069,1200	-0,27%	3060,8600	3085,6300	3047,0900	648.894	,00
18/3/2019	3077,3700	1,45%	3008,5600	3082,8800	3008,5600	739.908	,00
15/3/2019	3033,3300	-0,27%	3019,5700	3055,3500	3014,0600	919.777	,00
14/3/2019	3041,5900	2,70%	2972,7800	3044,3400	2959,0100	718.859	,00
13/3/2019	2961,7700	0,56%	2931,4900	2964,5200	2931,4900	974.058	,00
12/3/2019	2945,2500	-0,47%	2956,2600	2972,7800	2934,2400	1.088.890	,00
08/3/2019	2959,0100	0,75%	2945,2500	2959,0100	2906,7100	475.763	,00
07/3/2019	2936,9900	0,00%	2934,2400	2972,7800	2917,7200	305.260	,00
06/3/2019	2936,9900	-0,28%	2950,7500	2964,5200	2931,4900	376.267	,00
05/3/2019	2945,2500	-0,47%	2950,7500	2997,5500	2945,2500	275.022	,00
04/3/2019	2959,0100	-1,83%	3027,8300	3038,8400	2948,0000	313.873	,00
01/3/2019	3014,0600	-1,79%	3049,8500	3069,1200	2997,5500	732.768	,00
28/2/2019	3069,1200	-0,45%	3066,3600	3096,6400	3066,3600	945.751	,00
27/2/2019	3082,8800	0,00%	3088,3800	3088,3800	3055,3500	626.652	,00
26/2/2019	3082,8800	1,36%	3027,8300	3082,8800	3003,0500	865.888	,00
25/2/2019	3041,5900	2,41%	2986,5400	3047,0900	2981,0300	940.704	,00
22/2/2019	2970,0200	1,41%	2945,2500	2975,5300	2939,7400	1.039.741	,00
21/2/2019	2928,7300	-0,56%	2942,5000	2972,7800	2906,7100	779.317	,00
20/2/2019	2945,2500	0,47%	2945,2500	2956,2600	2903,9600	403.273	,00
19/2/2019	2931,4900	-0,28%	2945,2500	2959,0100	2928,7300	162.676	,00
18/2/2019	2939,7400	1,23%	2925,9800	2939,7400	2890,2000	214.255	,00
15/2/2019	2903,9600	0,00%	2895,7000	2914,9700	2890,2000	197.280	2.082.154,39

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%