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
14/2/2019	2876,4400	0,10%	2890,2000	2925,9800	2876,4400	693.728	7.323.226,89
13/2/2019	2873,6800	-0,10%	2890,2000	2903,9600	2862,6700	254.930	,00
12/2/2019	2876,4400	-1,41%	2903,9600	2920,4800	2859,9200	390.620	,00
11/2/2019	2917,7200	0,28%	2901,2100	2931,4900	2892,9500	84.946	900.243,91
08/2/2019	2909,4700	0,38%	2903,9600	2925,9800	2890,2000	101.093	1.068.015,50
07/2/2019	2898,4600	-1,22%	2942,5000	2950,7500	2898,4600	276.803	2.944.254,09
06/2/2019	2934,2400	-0,37%	2942,5000	2967,2700	2928,7300	265.555	2.845.113,08
05/2/2019	2945,2500	-0,37%	2950,7500	2989,2900	2925,9800	211.403	2.261.137,43
04/2/2019	2956,2600	-2,27%	2994,8000	3011,3100	2945,2500	278.034	2.998.293,55
01/2/2019	3025,0701	0,37%	3016,8201	3025,0701	3000,3000	422.791	4.630.359,91
31/1/2019	3014,0600	-0,36%	3038,8400	3038,8400	2986,5400	1.086.148	11.876.777,31
30/1/2019	3025,0700	-1,52%	3058,1100	3058,1100	3011,3100	359.349	3.958.323,94
29/1/2019	3071,8700	2,29%	2972,7800	3071,8700	2972,7800	345.441	3.799.903,90
28/1/2019	3003,0500	-1,18%	3033,3300	3033,3300	2994,8000	372.262	4.063.049,76
25/1/2019	3038,8400	-0,54%	3058,1100	3058,1100	3016,8200	220.920	2.435.049,10
24/1/2019	3055,3500	0,09%	3041,5900	3055,3500	3008,5600	549.332	6.034.314,92
23/1/2019	3052,6000	0,73%	3008,5600	3052,6000	2994,8000	222.040	2.434.589,43
22/1/2019	3030,5800	2,90%	2928,7300	3030,5800	2928,7300	584.065	6.360.499,03
21/1/2019	2945,2500	0,00%	2928,7300	2953,5100	2906,7100	206.878	2.207.103,03
18/1/2019	2945,2500	-0,83%	2953,5100	2967,2700	2890,2000	637.733	6.796.863,21
17/1/2019	2970,0200	-0,09%	2961,7700	2983,7900	2948,0000	226.890	2.442.893,68
16/1/2019	2972,7800	0,28%	2950,7500	2975,5300	2945,2500	638.456	6.865.530,73
15/1/2019	2964,5200	-1,19%	2992,0400	3000,3000	2942,5000	296.151	3.185.543,74
14/1/2019	3000,3000	0,93%	2948,0000	3000,3000	2923,2300	293.093	3.163.394,68
11/1/2019	2972,7800	0,65%	2931,4900	2972,7800	2909,4700	295.903	3.178.057,27
10/1/2019	2953,5100	-0,65%	2948,0000	2964,5200	2928,7300	615.139	6.602.196,07
09/1/2019	2972,7800	2,37%	2887,4500	2972,7800	2887,4500	486.887	5.181.982,06
08/1/2019	2903,9600	0,00%	2901,2100	2903,9600	2870,9300	437.612	4.606.559,12
07/1/2019	2903,9600	-0,38%	2909,4700	2912,2200	2854,4100	234.751	2.469.562,40
04/1/2019	2914,9700	5,37%	2727,8000	2914,9700	2727,8000	458.920	4.727.160,16
03/1/2019	2766,3300	4,47%	2628,7000	2766,3300	2628,7000	574.547	5.654.534,56
02/1/2019	2647,9700	1,05%	2634,2100	2687,8800	2614,9400	187.971	1.806.463,88
31/12/2018	2620,4500	-0,94%	2650,7200	2661,7300	2620,4500	595.526	,00
28/12/2018	2645,2200	-1,44%	2686,5100	2693,3900	2636,9600	549.717	,00
27/12/2018	2683,7600	-1,02%	2712,6600	2719,5400	2672,7500	480.185	,00
21/12/2018	2711,2800	-1,50%	2738,8100	2738,8100	2707,1500	911.086	,00
20/12/2018	2752,5700	-1,57%	2752,5700	2780,1000	2705,7800	544.966	,00
19/12/2018	2796,6100	-2,12%	2865,4300	2881,9400	2763,5800	473.418	,00
18/12/2018	2857,1700	-3,35%	2917,7200	2945,2500	2857,1700	329.126	,00
17/12/2018	2956,2600	-1,83%	3000,3000	3003,0500	2950,7500	443.659	,00
14/12/2018	3011,3100	0,64%	2986,5400	3011,3100	2956,2600	281.759	,00
13/12/2018	2992,0400	0,55%	3008,5600	3014,0600	2975,5300	444.425	,00
12/12/2018	2975,5300	1,22%	2948,0000	2997,5500	2928,7300	379.499	,00
11/12/2018	2939,7400	-0,09%	2945,2500	2983,7900	2931,4900	316.449	,00
10/12/2018	2942,5000	-2,20%	2986,5400	3005,8100	2931,4900	103.215	,00
07/12/2018	3008,5600	-0,27%	3027,8300	3038,8400	2978,2800	546.385	,00
06/12/2018	3016,8200	0,64%	2961,7700	3016,8200	2939,7400	621.292	,00
05/12/2018	2997,5500	0,09%	2956,2600	2997,5500	2948,0000	228.219	,00
04/12/2018	2994,8000	-0,27%	2975,5300	2997,5500	2928,7300	482.787	,00
03/12/2018	3003,0500	4,50%	2884,6900	3014,0600	2884,6900	1.221.892	,00
30/11/2018	2873,6800	3,16%	2821,3800	2873,6800	2769,0900	1.263.997	,00
29/11/2018	2785,6000	0,20%	2793,8600	2813,1300	2760,8300	354.726	,00
28/11/2018	2780,1000	0,00%	2752,5700	2815,8800	2752,5700	357.262	,00
27/11/2018	2780,1000	2,02%	2705,7800	2780,1000	2705,7800	851.668	,00
26/11/2018	2725,0400	-0,10%	2752,5700	2780,1000	2689,2600	341.863	,00
23/11/2018	2727,8000	-1,49%	2755,3200	2788,3500	2727,8000	230.238	,00
22/11/2018	2769,0900	-0,40%	2766,3300	2788,3500	2741,5600	98.586	,00
21/11/2018	2780,1000	2,96%	2711,2800	2788,3500	2708,5300	329.928	,00
20/11/2018	2700,2700	-3,82%	2769,0900	2804,8700	2671,3700	638.902	,00
19/11/2018	2807,6200	-1,54%	2832,3900	2854,4100	2782,8500	176.130	,00
16/11/2018	2851,6600	-0,38%	2818,6300	2876,4400	2818,6300	317.311	,00
15/11/2018	2862,6700	1,96%	2785,6000	2862,6700	2785,6000	323.370	,00
14/11/2018	2807,6200	0,10%	2813,1300	2813,1300	2766,3300	368.480	,00
13/11/2018	2804,8700	0,10%	2807,6200	2826,8900	2788,3500	232.088	,00
12/11/2018	2802,1200	-2,40%	2843,4000	2848,9100	2760,8300	313.835	,00
09/11/2018	2870,9300	2,25%	2769,0900	2870,9300	2769,0900	307.824	,00
08/11/2018	2807,6200	0,30%	2802,1200	2840,6500	2766,3300	293.272	,00
07/11/2018	2799,3600	2,21%	2719,5400	2799,3600	2719,5400	363.897	,00
06/11/2018	2738,8100	1,22%	2704,4000	2747,0600	2697,5200	404.538	,00
05/11/2018	2705,7800	0,82%	2675,5000	2719,5400	2619,0700	473.521	,00
02/11/2018	2683,7600	1,46%	2678,2500	2692,0100	2646,6000	618.874	,00
01/11/2018	2645,2200	-2,44%	2733,3000	2733,3000	2642,4700	608.310	,00
31/10/2018	2711,2800	0,51%	2685,1300	2719,5400	2685,1300	759.929	,00
30/10/2018	2697,5200	0,41%	2714,0300	2726,4200	2682,3800	347.919	,00
29/10/2018	2686,5100	-1,01%	2692,0100	2741,5600	2686,5100	361.541	,00
26/10/2018	2714,0300	0,92%	2682,3800	2725,0400	2671,3700	548.700	,00
25/10/2018	2689,2600	0,41%	2689,2600	2738,8100	2661,7300	332.092	,00
24/10/2018	2678,2500	1,67%	2664,4900	2693,3900	2634,2100	516.986	,00
23/10/2018	2634,2100	-0,83%	2636,9600	2678,2500	2631,4600	305.248	,00
22/10/2018	2656,2300	0,52%	2694,7700	2703,0200	2656,2300	889.688	,00
19/10/2018	2642,4700	-0,21%	2650,7200	2667,2400	2625,9500	473.780	,00
18/10/2018	2647,9700	-2,34%	2701,6500	2736,0500	2647,9700	366.581	,00
17/10/2018	2711,2800	-2,86%	2804,8700	2804,8700	2692,0100	391.831	,00
16/10/2018	2791,1100	2,42%	2745,6900	2799,3600	2742,9400	533.049	,00
15/10/2018	2725,0400	2,43%	2630,0800	2752,5700	2630,0800	431.683	,00
12/10/2018	2660,3600	1,52%	2664,4900	2693,3900	2642,4700	366.470	,00
11/10/2018	2620,4500	-2,31%	2669,9900	2679,6300	2587,4200	546.947	,00
10/10/2018	2682,3800	0,57%	2664,4900	2741,5600	2656,2300	777.885	,00
09/10/2018	2667,2400	-1,82%	2727,8000	2755,3200	2636,9600	956.571	,00
08/10/2018	2716,7900	-1,60%	2763,5800	2802,1200	2716,7900	599.922	,00
05/10/2018	2760,8300	-3,65%	2848,9100	2890,2000	2760,8300	525.108	,00
04/10/2018	2865,4300	0,58%	2870,9300	2892,9500	2848,9100	348.508	,00
03/10/2018	2848,9100	-1,80%	2912,2200	2920,4800	2821,3800	527.934	,00
02/10/2018	2901,2100	-0,09%	2906,7100	2923,2300	2881,9400	303.608	,00
01/10/2018	2903,9600	-0,19%	2917,7200	2970,0200	2898,4600	309.638	,00
28/9/2018	2909,4700	-4,26%	3008,5600	3025,0700	2876,4400	635.277	,00
27/9/2018	3038,8400	1,19%	3011,3100	3038,8400	2983,7900	336.445	,00
26/9/2018	3003,0500	-0,46%	3003,0500	3025,0700	2981,0300	362.724	,00
25/9/2018	3016,8200	2,14%	2950,7500	3016,8200	2948,0000	373.458	,00
24/9/2018	2953,5100	0,28%	2892,9500	2972,7800	2892,9500	251.929	,00
21/9/2018	2945,2500	2,79%	2873,6800	2945,2500	2868,1800	706.282	,00
20/9/2018	2865,4300	0,58%	2859,9200	2881,9400	2859,9200	242.269	,00
19/9/2018	2848,9100	-0,29%	2881,9400	2906,7100	2848,9100	455.347	,00
18/9/2018	2857,1700	-0,95%	2881,9400	2906,7100	2857,1700	578.669	,00
17/9/2018	2884,6900	-1,50%	2903,9600	2961,7700	2884,6900	354.809	,00
14/9/2018	2928,7300	-1,75%	2989,2900	3008,5600	2912,2200	325.778	,00
13/9/2018	2981,0300	-0,18%	2975,5300	3008,5600	2972,7800	666.024	,00
12/9/2018	2986,5400	1,21%	2928,7300	2997,5500	2928,7300	400.502	,00
11/9/2018	2950,7500	-0,46%	2945,2500	2986,5400	2906,7100	328.427	,00
10/9/2018	2964,5200	4,97%	2859,9200	2978,2800	2859,9200	668.743	,00
07/9/2018	2824,1400	1,08%	2813,1300	2873,6800	2813,1300	354.747	,00
06/9/2018	2793,8600	-2,96%	2909,4700	2923,2300	2785,6000	593.913	,00
05/9/2018	2879,1900	-1,13%	2931,4900	2997,5500	2879,1900	970.347	,00
04/9/2018	2912,2200	-3,47%	3011,3100	3049,8500	2912,2200	459.924	,00
03/9/2018	3016,8200	-0,27%	3003,0500	3060,8600	3003,0500	1.569.836	,00
31/8/2018	3025,0700	-1,88%	3055,3500	3082,8800	2986,5400	392.877	,00
30/8/2018	3082,8800	0,00%	3080,1300	3088,3800	3058,1100	156.413	,00
29/8/2018	3082,8800	-0,44%	3077,3700	3093,8900	3047,0900	457.607	,00
28/8/2018	3096,6400	-0,27%	3074,6200	3104,9000	3074,6200	284.067	,00
27/8/2018	3104,9000	1,08%	3055,3500	3104,9000	3047,0900	216.480	,00
24/8/2018	3071,8700	-0,36%	3060,8600	3082,8800	3036,0800	259.990	,00
23/8/2018	3082,8800	-0,09%	3082,8800	3104,9000	3044,3400	571.557	,00
22/8/2018	3085,6300	3,60%	3011,3100	3088,3800	2972,7800	450.055	,00
21/8/2018	2978,2800	0,37%	2948,0000	3016,8200	2948,0000	394.242	,00
20/8/2018	2967,2700	1,22%	2928,7300	3036,0800	2928,7300	315.585	,00
17/8/2018	2931,4900	2,60%	2890,2000	2997,5500	2865,4300	491.642	,00
16/8/2018	2857,1700	-3,89%	2959,0100	3000,3000	2857,1700	594.799	,00
14/8/2018	2972,7800	-0,74%	2978,2800	3038,8400	2959,0100	206.242	,00
13/8/2018	2994,8000	-3,29%	3110,4000	3110,4000	2994,8000	290.089	,00
10/8/2018	3096,6400	-0,27%	3069,1200	3121,4100	3066,3600	849.022	,00
09/8/2018	3104,9000	0,00%	3102,1500	3129,6700	3080,1300	3.871.706	,00
08/8/2018	3104,9000	0,36%	3077,3700	3104,9000	3077,3700	110.861	,00
07/8/2018	3093,8900	0,90%	3052,6000	3093,8900	3052,6000	3.259.422	,00
06/8/2018	3066,3600	1,27%	3033,3300	3066,3600	2997,5500	176.708	,00
03/8/2018	3027,8300	0,09%	3003,0500	3041,5900	3003,0500	312.378	,00
02/8/2018	3025,0700	-1,35%	3049,8500	3049,8500	3008,5600	187.165	,00
01/8/2018	3066,3600	0,36%	3038,8400	3071,8700	3027,8300	234.615	,00
31/7/2018	3055,3500	0,91%	3038,8400	3063,6100	2986,5400	385.724	,00
30/7/2018	3027,8300	1,38%	2959,0100	3027,8300	2959,0100	193.138	,00
27/7/2018	2986,5400	-0,64%	2983,7900	3008,5600	2981,0300	118.507	,00
26/7/2018	3005,8100	1,58%	2961,7700	3005,8100	2948,0000	245.072	,00
25/7/2018	2959,0100	-0,65%	2989,2900	3011,3100	2959,0100	249.994	,00
24/7/2018	2978,2800	0,84%	2914,9700	2983,7900	2914,9700	195.856	,00
23/7/2018	2953,5100	1,80%	2939,7400	2970,0200	2912,2200	188.296	,00
20/7/2018	2901,2100	-3,21%	3016,8200	3016,8200	2901,2100	365.135	,00
19/7/2018	2997,5500	-0,64%	2992,0400	3027,8300	2975,5300	233.819	,00
18/7/2018	3016,8200	1,01%	2975,5300	3030,5800	2975,5300	221.069	,00
17/7/2018	2986,5400	-0,37%	2989,2900	3011,3100	2961,7700	235.987	,00
16/7/2018	2997,5500	0,93%	2956,2600	3014,0600	2956,2600	135.936	,00
13/7/2018	2970,0200	4,05%	2859,9200	2970,0200	2859,9200	204.302	,00
12/7/2018	2854,4100	-1,05%	2895,7000	2923,2300	2848,9100	222.672	,00
11/7/2018	2884,6900	-1,69%	2906,7100	2931,4900	2884,6900	298.845	,00
10/7/2018	2934,2400	1,33%	2917,7200	2939,7400	2881,9400	158.112	,00
09/7/2018	2895,7000	1,45%	2862,6700	2914,9700	2862,6700	114.872	,00
06/7/2018	2854,4100	-1,24%	2862,6700	2912,2200	2854,4100	212.098	,00
05/7/2018	2890,2000	2,94%	2835,1500	2890,2000	2796,6100	316.075	,00
04/7/2018	2807,6200	-1,26%	2862,6700	2881,9400	2791,1100	320.886	,00
03/7/2018	2843,4000	-0,29%	2876,4400	2876,4400	2815,8800	200.826	,00
02/7/2018	2851,6600	-2,26%	2912,2200	2923,2300	2851,6600	375.502	,00
29/6/2018	2917,7200	1,05%	2914,9700	2917,7200	2843,4000	730.090	,00
28/6/2018	2887,4500	-4,03%	2920,4800	2934,2400	2857,1700	632.856	,00
27/6/2018	3008,5600	1,20%	2939,7400	3030,5800	2939,7400	1.201.246	,00
26/6/2018	2972,7800	0,28%	2959,0100	3000,3000	2959,0100	742.094	,00
25/6/2018	2964,5200	2,18%	2862,6700	2989,2900	2862,6700	464.113	,00
22/6/2018	2901,2100	2,83%	2901,2100	2934,2400	2879,1900	866.420	,00
21/6/2018	2821,3800	0,49%	2843,4000	2898,4600	2788,3500	494.093	,00
20/6/2018	2807,6200	-0,58%	2840,6500	2862,6700	2796,6100	434.326	,00
19/6/2018	2824,1400	-0,97%	2821,3800	2862,6700	2810,3700	415.564	,00
18/6/2018	2851,6600	2,57%	2815,8800	2879,1900	2793,8600	404.172	,00
15/6/2018	2780,1000	-2,98%	2868,1800	2890,2000	2780,1000	1.287.192	,00
14/6/2018	2865,4300	-0,57%	2857,1700	2890,2000	2851,6600	247.708	,00
13/6/2018	2881,9400	1,16%	2859,9200	2890,2000	2843,4000	427.743	,00
12/6/2018	2848,9100	0,49%	2824,1400	2857,1700	2821,3800	726.310	,00
11/6/2018	2835,1500	0,19%	2815,8800	2870,9300	2815,8800	508.038	,00
08/6/2018	2829,6400	1,38%	2788,3500	2859,9200	2744,3100	634.329	,00
07/6/2018	2791,1100	-2,22%	2862,6700	2884,6900	2782,8500	697.489	,00
06/6/2018	2854,4100	-2,63%	2909,4700	2914,9700	2854,4100	581.902	,00
05/6/2018	2931,4900	2,21%	2862,6700	2942,5000	2862,6700	293.743	,00
04/6/2018	2868,1800	-1,70%	2903,9600	2917,7200	2868,1800	321.178	,00
01/6/2018	2917,7200	3,41%	2835,1500	2942,5000	2835,1500	585.902	,00
31/5/2018	2821,3800	1,48%	2804,8700	2862,6700	2796,6100	1.831.082	,00
30/5/2018	2780,1000	0,00%	2810,3700	2887,4500	2780,1000	26.240.532	,00
29/5/2018	2780,1000	-5,52%	2945,2500	2945,2500	2780,1000	1.449.872	,00
25/5/2018	2942,5000	-1,11%	2989,2900	3000,3000	2934,2400	459.377	,00
24/5/2018	2975,5300	0,28%	2986,5400	3022,3200	2953,5100	696.949	,00
23/5/2018	2967,2700	-1,10%	2970,0200	3005,8100	2964,5200	471.668	,00
22/5/2018	3000,3000	2,83%	2912,2200	3019,5700	2912,2200	554.836	,00
21/5/2018	2917,7200	0,00%	2945,2500	2945,2500	2901,2100	527.983	,00
18/5/2018	2917,7200	-1,85%	2964,5200	3000,3000	2912,2200	1.557.726	,00
17/5/2018	2972,7800	0,00%	2953,5100	3005,8100	2948,0000	665.833	,00
16/5/2018	2972,7800	-1,82%	3000,3000	3033,3300	2953,5100	603.712	,00
15/5/2018	3027,8300	0,00%	3036,0800	3044,3400	3005,8100	332.007	,00
14/5/2018	3027,8300	-2,22%	3088,3800	3096,6400	3027,8300	396.690	,00
11/5/2018	3096,6400	-0,88%	3118,6600	3137,9300	3093,8900	558.039	,00
10/5/2018	3124,1700	-1,30%	3162,7000	3173,7100	3124,1700	409.068	,00
09/5/2018	3165,4600	1,41%	3146,1900	3209,5000	3146,1900	547.511	,00
08/5/2018	3121,4100	-2,66%	3190,2300	3228,7600	3121,4100	483.985	,00
07/5/2018	3206,7400	1,57%	3165,4600	3231,5200	3165,4600	251.251	,00
04/5/2018	3157,2000	-0,43%	3173,7100	3217,7500	3157,2000	489.919	,00
03/5/2018	3170,9600	-3,92%	3264,5500	3278,3100	3170,9600	349.875	,00
02/5/2018	3300,3300	-0,50%	3289,3200	3308,5900	3278,3100	319.529	,00
30/4/2018	3316,8500	0,92%	3278,3100	3316,8500	3264,5500	547.342	,00
27/4/2018	3286,5700	1,19%	3239,7700	3294,8300	3223,2600	828.873	,00
26/4/2018	3248,0300	1,81%	3168,2100	3253,5400	3168,2100	311.075	,00
25/4/2018	3190,2300	-0,09%	3170,9600	3209,5000	3162,7000	502.886	,00
24/4/2018	3192,9800	-0,34%	3195,7300	3234,2700	3192,9800	869.523	,00
23/4/2018	3203,9900	-0,34%	3212,2500	3231,5200	3192,9800	630.349	,00
20/4/2018	3215,0000	-1,02%	3220,5100	3220,5100	3148,9400	1.029.332	,00
19/4/2018	3248,0300	2,61%	3143,4300	3250,7800	3137,9300	620.165	,00
18/4/2018	3165,4600	0,88%	3151,6900	3165,4600	3110,4000	439.709	,00
17/4/2018	3137,9300	1,15%	3104,9000	3146,1900	3091,1400	1.103.893	,00
16/4/2018	3102,1500	0,00%	3080,1300	3115,9100	3077,3700	312.920	,00
13/4/2018	3102,1500	0,00%	3099,3900	3104,9000	3082,8800	672.322	,00
12/4/2018	3102,1500	0,27%	3060,8600	3118,6600	3060,8600	931.744	,00
11/4/2018	3093,8900	-0,35%	3121,4100	3121,4100	3082,8800	537.508	,00
10/4/2018	3104,9000	2,27%	3126,9200	3129,6700	3093,8900	748.037	,00
05/4/2018	3036,0800	2,13%	2992,0400	3074,6200	2992,0400	550.373	,00
04/4/2018	2972,7800	0,47%	2945,2500	2997,5500	2945,2500	350.247	,00
03/4/2018	2959,0100	-2,09%	3011,3100	3011,3100	2923,2300	369.290	,00
29/3/2018	3022,3200	-1,26%	3077,3700	3080,1300	3022,3200	470.122	,00
28/3/2018	3060,8600	-1,42%	3071,8700	3093,8900	3038,8400	297.269	,00
27/3/2018	3104,9000	-1,05%	3168,2100	3181,9700	3082,8800	426.554	,00
26/3/2018	3137,9300	3,64%	3036,0800	3137,9300	3016,8200	345.537	,00
23/3/2018	3027,8300	-0,81%	3019,5700	3066,3600	3008,5600	501.968	,00
22/3/2018	3052,6000	-3,06%	3113,1600	3143,4300	3047,0900	379.964	,00
21/3/2018	3148,9400	1,78%	3132,4200	3192,9800	3132,4200	430.475	,00
20/3/2018	3093,8900	0,36%	3080,1300	3124,1700	3060,8600	644.841	,00
19/3/2018	3082,8800	-0,18%	3082,8800	3096,6400	3041,5900	179.632	,00
16/3/2018	3088,3800	-0,36%	3085,6300	3088,3800	3019,5700	1.149.116	,00
15/3/2018	3099,3900	-1,66%	3148,9400	3151,6900	3096,6400	491.086	,00
14/3/2018	3151,6900	-0,52%	3151,6900	3173,7100	3137,9300	190.093	,00
13/3/2018	3168,2100	0,17%	3151,6900	3203,9900	3137,9300	668.488	,00
12/3/2018	3162,7000	0,26%	3165,4600	3176,4700	3124,1700	436.254	,00
09/3/2018	3154,4400	2,32%	3071,8700	3154,4400	3071,8700	652.435	,00
08/3/2018	3082,8800	0,36%	3063,6100	3132,4200	3063,6100	511.155	,00
07/3/2018	3071,8700	0,81%	3030,5800	3104,9000	3027,8300	438.155	,00
06/3/2018	3047,0900	1,56%	3055,3500	3088,3800	3033,3300	1.356.060	,00
05/3/2018	3000,3000	-3,54%	3093,8900	3132,4200	3000,3000	620.047	,00
02/3/2018	3110,4000	-2,25%	3173,7100	3192,9800	3110,4000	538.200	,00
01/3/2018	3181,9700	-1,11%	3220,5100	3250,7800	3181,9700	246.240	,00
28/2/2018	3217,7500	-2,42%	3286,5700	3286,5700	3217,7500	680.866	,00
27/2/2018	3297,5800	1,53%	3234,2700	3303,0800	3217,7500	518.225	,00
26/2/2018	3248,0300	-1,01%	3283,8200	3300,3300	3212,2500	292.522	,00
23/2/2018	3281,0600	-1,08%	3303,0800	3325,1000	3237,0200	497.183	,00
22/2/2018	3316,8500	-0,41%	3333,3600	3358,1400	3294,8300	660.656	,00
21/2/2018	3330,6100	-0,90%	3314,0900	3336,1100	3303,0800	631.745	,00
20/2/2018	3360,8900	0,58%	3344,3700	3380,1600	3311,3400	584.582	,00
16/2/2018	3341,6200	-0,49%	3366,3900	3369,1500	3319,6000	791.681	,00
15/2/2018	3358,1400	4,54%	3223,2600	3371,9000	3223,2600	597.156	,00
14/2/2018	3212,2500	-0,26%	3239,7700	3239,7700	3192,9800	339.048	,00
13/2/2018	3220,5100	0,00%	3195,7300	3289,3200	3192,9800	613.625	,00
12/2/2018	3220,5100	0,43%	3259,0400	3294,8300	3212,2500	371.041	,00
09/2/2018	3206,7400	-1,77%	3206,7400	3272,8100	3195,7300	990.471	,00
08/2/2018	3264,5500	-1,17%	3261,8000	3338,8700	3261,8000	930.531	,00
07/2/2018	3303,0800	1,87%	3264,5500	3303,0800	3248,0300	467.368	,00
06/2/2018	3242,5300	-1,83%	3220,5100	3275,5600	3170,9600	1.477.819	,00
05/2/2018	3303,0800	-2,20%	3336,1100	3380,1600	3294,8300	646.535	,00
02/2/2018	3377,4000	-1,84%	3429,7000	3429,7000	3336,1100	702.772	,00
01/2/2018	3440,7100	-1,19%	3465,4900	3495,7600	3424,2000	1.049.127	,00
31/1/2018	3482,0000	0,08%	3440,7100	3495,7600	3440,7100	957.053	,00
30/1/2018	3479,2500	0,00%	3484,7500	3490,2600	3429,7000	493.643	,00
29/1/2018	3479,2500	-0,63%	3509,5300	3515,0300	3459,9800	751.664	,00
26/1/2018	3501,2700	0,95%	3482,0000	3526,0400	3448,9700	341.514	,00
25/1/2018	3468,2400	-0,79%	3465,4900	3509,5300	3462,7300	511.621	,00
24/1/2018	3495,7600	0,08%	3482,0000	3495,7600	3451,7200	609.046	,00
23/1/2018	3493,0100	3,59%	3399,4200	3493,0100	3393,9200	1.019.918	,00
22/1/2018	3371,9000	-0,49%	3374,6500	3418,6900	3366,3900	738.905	,00
19/1/2018	3388,4100	4,77%	3330,6100	3396,6700	3330,6100	2.059.199	,00
18/1/2018	3234,2700	0,77%	3206,7400	3237,0200	3184,7200	467.518	,00
17/1/2018	3209,5000	-0,17%	3220,5100	3220,5100	3170,9600	451.752	,00
16/1/2018	3215,0000	2,01%	3137,9300	3226,0100	3137,9300	582.453	,00
15/1/2018	3151,6900	0,00%	3126,9200	3159,9500	3126,9200	201.270	,00
12/1/2018	3151,6900	0,00%	3165,4600	3170,9600	3124,1700	385.549	,00
11/1/2018	3151,6900	-0,26%	3137,9300	3157,2000	3121,4100	362.805	,00
10/1/2018	3159,9500	-1,03%	3176,4700	3206,7400	3151,6900	473.042	,00
09/1/2018	3192,9800	0,17%	3173,7100	3198,4900	3170,9600	282.095	,00
08/1/2018	3187,4800	1,22%	3132,4200	3201,2400	3102,1500	326.267	,00
05/1/2018	3148,9400	-1,80%	3192,9800	3203,9900	3148,9400	697.582	,00
04/1/2018	3206,7400	0,00%	3195,7300	3206,7400	3110,4000	598.033	,00
03/1/2018	3206,7400	-0,34%	3173,7100	3215,0000	3159,9500	200.735	,00
02/1/2018	3217,7500	1,65%	3168,2100	3217,7500	3140,6800	257.307	,00
29/12/2017	3165,4600	0,00%	3181,9700	3201,2400	3165,4600	382.171	,00
28/12/2017	3165,4600	-0,86%	3146,1900	3192,9800	3143,4300	242.865	,00
27/12/2017	3192,9800	0,17%	3140,6800	3192,9800	3140,6800	350.457	,00
22/12/2017	3187,4800	1,14%	3135,1800	3187,4800	3110,4000	966.398	,00
21/12/2017	3151,6900	-0,26%	3129,6700	3179,2200	3129,6700	530.684	,00
20/12/2017	3159,9500	1,23%	3110,4000	3181,9700	3110,4000	1.732.568	,00
19/12/2017	3121,4100	-0,53%	3104,9000	3129,6700	3063,6100	693.382	,00
18/12/2017	3137,9300	2,80%	3027,8300	3173,7100	3027,8300	866.844	,00
15/12/2017	3052,6000	0,18%	3047,0900	3060,8600	3005,8100	878.937	,00
14/12/2017	3047,0900	0,54%	3003,0500	3058,1100	3003,0500	1.454.764	,00
13/12/2017	3030,5800	2,99%	2948,0000	3033,3300	2931,4900	808.597	,00
12/12/2017	2942,5000	1,81%	2903,9600	2950,7500	2895,7000	468.076	,00
08/12/2017	2890,2000	0,67%	2868,1800	2890,2000	2862,6700	710.779	,00
07/12/2017	2870,9300	0,00%	2868,1800	2892,9500	2857,1700	473.461	,00
06/12/2017	2870,9300	0,97%	2829,6400	2887,4500	2829,6400	423.724	,00
05/12/2017	2843,4000	0,29%	2826,8900	2859,9200	2821,3800	325.595	,00
04/12/2017	2835,1500	-0,48%	2868,1800	2868,1800	2824,1400	286.006	,00
01/12/2017	2848,9100	1,97%	2796,6100	2868,1800	2793,8600	589.294	,00
30/11/2017	2793,8600	0,00%	2821,3800	2843,4000	2760,8300	933.791	,00

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.%