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
22/9/2016	2171,7800	-0,75%	2202,0600	2213,0700	2169,0200	928.986	7.385.509,85
21/9/2016	2188,2900	-1,49%	2226,8300	2235,0900	2174,5300	745.166	5.948.471,35
20/9/2016	2221,3200	1,38%	2196,5500	2224,0800	2166,2700	568.237	4.531.615,68
19/9/2016	2191,0500	-1,97%	2226,8300	2226,8300	2185,5400	815.242	6.516.304,85
16/9/2016	2235,0900	4,37%	2147,0000	2235,0900	2135,9900	3.263.345	26.333.111,56
15/9/2016	2141,5000	-0,64%	2177,2800	2177,2800	2133,2400	1.807.463	14.070.388,99
14/9/2016	2155,2600	-1,76%	2204,8100	2210,3100	2152,5100	1.218.225	9.616.888,20
13/9/2016	2193,8000	-3,39%	2276,3800	2287,3900	2193,8000	1.126.051	9.065.595,85
12/9/2016	2270,8700	-3,28%	2301,1500	2323,1700	2240,5900	563.912	4.651.179,19
09/9/2016	2347,9400	-0,93%	2356,2000	2394,7400	2320,4200	500.507	4.243.441,49
08/9/2016	2369,9600	-2,49%	2433,2700	2455,2900	2369,9600	266.028	2.326.463,24
07/9/2016	2430,5200	1,26%	2389,2300	2430,5200	2364,4600	296.407	2.591.123,88
06/9/2016	2400,2400	3,20%	2342,4400	2400,2400	2328,6700	476.457	4.118.877,00
05/9/2016	2325,9200	-1,63%	2361,7000	2378,2200	2325,9200	147.368	1.259.682,79
02/9/2016	2364,4600	0,70%	2339,6800	2364,4600	2309,4100	248.857	2.111.544,24
01/9/2016	2347,9400	0,35%	2331,4300	2353,4500	2312,1600	221.958	1.883.323,76
31/8/2016	2339,6800	3,16%	2281,8800	2364,4600	2276,3800	778.649	6.591.712,98
30/8/2016	2268,1200	0,49%	2273,6200	2314,9100	2262,6100	818.033	6.774.533,52
29/8/2016	2257,1100	-1,80%	2301,1500	2306,6500	2243,3400	461.412	3.790.093,05
26/8/2016	2298,4000	-1,76%	2364,4600	2364,4600	2298,4000	437.183	3.692.425,06
25/8/2016	2339,6800	-0,93%	2353,4500	2386,4800	2331,4300	347.739	2.977.359,96
24/8/2016	2361,7000	0,35%	2350,6900	2372,7200	2306,6500	706.287	5.991.352,93
23/8/2016	2353,4500	0,71%	2320,4200	2402,9900	2320,4200	305.117	2.628.785,44
22/8/2016	2336,9300	-0,24%	2345,1900	2364,4600	2317,6600	359.077	3.042.650,25
19/8/2016	2342,4400	-2,07%	2394,7400	2411,2500	2342,4400	290.586	2.509.598,97
18/8/2016	2391,9800	0,46%	2389,2300	2405,7500	2380,9700	289.554	2.517.026,51
17/8/2016	2380,9700	-0,46%	2383,7300	2394,7400	2364,4600	237.197	2.049.380,21
16/8/2016	2391,9800	0,46%	2375,4700	2405,7500	2367,2100	265.939	2.312.402,82
12/8/2016	2380,9700	-0,58%	2400,2400	2408,5000	2372,7200	454.470	3.944.450,28
11/8/2016	2394,7400	0,00%	2411,2500	2414,0000	2378,2200	270.845	2.357.175,99
10/8/2016	2394,7400	2,35%	2336,9300	2402,9900	2336,9300	609.717	5.283.102,94
09/8/2016	2339,6800	1,19%	2317,6600	2339,6800	2317,6600	199.000	1.689.491,06
08/8/2016	2312,1600	-1,64%	2353,4500	2353,4500	2312,1600	243.023	2.056.487,98
05/8/2016	2350,6900	0,00%	2347,9400	2380,9700	2325,9200	350.452	2.994.535,13
04/8/2016	2350,6900	-0,81%	2380,9700	2380,9700	2334,1800	426.563	3.666.805,11
03/8/2016	2369,9600	-1,37%	2400,2400	2422,2600	2356,2000	100.285	867.920,78
02/8/2016	2402,9900	-0,46%	2386,4800	2427,7700	2361,7000	267.040	2.327.562,48
01/8/2016	2414,0000	0,80%	2408,5000	2414,0000	2378,2200	122.513	1.066.819,02
29/7/2016	2394,7400	-0,34%	2364,4600	2400,2400	2347,9400	360.335	3.107.290,23
28/7/2016	2402,9900	-3,11%	2460,8000	2469,0500	2367,2100	510.887	4.526.977,46
27/7/2016	2480,0700	-0,33%	2480,0700	2502,0900	2474,5600	233.903	2.108.993,25
26/7/2016	2488,3200	0,44%	2469,0500	2502,0900	2458,0400	571.882	5.148.592,99
25/7/2016	2477,3101	4,53%	2347,9399	2477,3101	2347,9399	368.729	3.265.930,12
22/7/2016	2369,9600	2,26%	2314,9099	2369,9600	2314,9099	348.946	2.967.009,52
21/7/2016	2317,6599	-1,29%	2342,4399	2369,9600	2317,6599	193.028	1.637.657,30
20/7/2016	2347,9399	-1,73%	2397,4900	2414,0000	2339,6799	358.549	3.080.258,99
19/7/2016	2389,2300	-0,69%	2397,4900	2449,7900	2358,9500	361.166	3.136.096,33
18/7/2016	2405,7500	1,39%	2369,9600	2405,7500	2328,6700	211.611	1.834.422,91
15/7/2016	2372,7200	0,23%	2353,4500	2372,7200	2295,6400	219.500	1.860.973,92
14/7/2016	2367,2100	1,30%	2350,6900	2367,2100	2328,6700	335.693	2.862.499,41
13/7/2016	2336,9300	1,92%	2276,3800	2361,7000	2270,8700	452.040	3.824.291,11
12/7/2016	2292,8900	0,85%	2295,6400	2295,6400	2248,8500	439.809	3.630.326,89
11/7/2016	2273,6200	1,60%	2265,3600	2287,3900	2235,0900	261.159	2.143.763,98
08/7/2016	2237,8400	-1,45%	2257,1100	2276,3800	2210,3100	534.276	4.369.215,65
07/7/2016	2270,8700	2,48%	2221,3200	2270,8700	2204,8100	279.601	2.271.447,78
06/7/2016	2215,8200	-0,62%	2235,0900	2235,0900	2202,0600	237.759	1.909.439,83
05/7/2016	2229,5800	-0,49%	2204,8100	2246,1000	2204,8100	566.770	4.592.386,72
04/7/2016	2240,5900	-1,33%	2273,6200	2284,6300	2232,3300	307.810	2.506.428,18
01/7/2016	2270,8700	2,23%	2295,6400	2303,9000	2254,3500	217.731	1.807.486,92
30/6/2016	2221,3200	-1,22%	2207,5600	2292,8900	2207,5600	468.744	3.807.111,28
29/6/2016	2248,8500	0,99%	2251,6000	2251,6000	2193,8000	736.390	5.962.366,20
28/6/2016	2226,8300	3,06%	2202,0600	2243,3400	2191,0500	852.049	6.865.277,82
27/6/2016	2160,7700	-1,75%	2229,5800	2246,1000	2100,2100	808.537	6.407.868,62
24/6/2016	2199,3000	-8,16%	2039,6500	2224,0800	2039,6500	1.021.528	8.045.702,82
23/6/2016	2394,7400	0,93%	2367,2100	2414,0000	2350,6900	291.526	2.534.225,03
22/6/2016	2372,7200	2,62%	2323,1700	2372,7200	2306,6500	470.742	4.014.672,76
21/6/2016	2312,1600	2,19%	2345,1900	2375,4700	2312,1600	1.274.751	10.833.251,45
17/6/2016	2262,6100	5,52%	2202,0600	2265,3600	2193,8000	1.361.981	11.071.120,52
16/6/2016	2144,2500	-0,13%	2160,7700	2182,7900	2133,2400	1.207.923	9.430.817,39
15/6/2016	2147,0000	-5,45%	2284,6300	2298,4000	2147,0000	477.392	3.794.313,98
14/6/2016	2270,8700	-1,79%	2290,1400	2323,1700	2243,3400	430.127	3.563.508,54
13/6/2016	2312,1600	-4,55%	2408,5000	2433,2700	2237,8400	445.169	3.760.359,36
10/6/2016	2422,2600	-2,55%	2504,8400	2504,8400	2422,2600	940.669	8.398.466,52
09/6/2016	2485,5700	-1,85%	2521,3500	2532,3600	2485,5700	522.370	4.753.318,05
08/6/2016	2532,3600	0,00%	2543,3700	2546,1300	2518,6000	468.367	4.303.907,30
07/6/2016	2532,3600	2,22%	2485,5700	2554,3800	2485,5700	1.131.774	10.396.153,24
06/6/2016	2477,3100	-2,17%	2510,3400	2524,1100	2477,3100	291.883	2.651.706,76
03/6/2016	2532,3600	0,99%	2518,6000	2537,8700	2510,3400	446.524	4.100.090,12
02/6/2016	2507,5900	-0,44%	2493,8300	2529,6100	2491,0800	352.315	3.206.660,86
01/6/2016	2518,6000	0,44%	2510,3400	2532,3600	2491,0800	1.085.464	9.927.931,42
31/5/2016	2507,5900	3,52%	2449,7900	2554,3800	2427,7700	2.172.099	19.891.109,46
30/5/2016	2422,2600	-0,68%	2458,0400	2460,8000	2422,2600	148.569	1.316.869,65
27/5/2016	2438,7800	-4,11%	2529,6100	2537,8700	2438,7800	592.650	5.329.528,59
26/5/2016	2543,3700	-2,43%	2573,6500	2590,1700	2543,3700	380.139	3.542.775,65
25/5/2016	2606,6800	0,11%	2614,9400	2669,9900	2535,1200	699.770	6.613.951,27
24/5/2016	2603,9300	-0,42%	2603,9300	2636,9600	2557,1400	475.405	4.480.846,58
23/5/2016	2614,9400	-0,84%	2625,9500	2634,2100	2579,1600	444.918	4.223.239,79
20/5/2016	2636,9600	5,27%	2493,8300	2636,9600	2493,8300	979.258	9.093.358,40
19/5/2016	2504,8400	-0,22%	2482,8200	2504,8400	2477,3100	427.963	3.877.577,46
18/5/2016	2510,3400	-0,33%	2554,3800	2554,3800	2471,8100	1.505.503	13.734.716,06
17/5/2016	2518,6000	0,66%	2518,6000	2554,3800	2493,8300	1.271.028	11.672.193,55
16/5/2016	2502,0900	-0,87%	2504,8400	2526,8600	2496,5800	446.919	4.087.408,42
13/5/2016	2524,1100	-0,33%	2521,3500	2543,3700	2513,1000	308.912	2.836.252,62
12/5/2016	2532,3600	5,87%	2386,4800	2559,8900	2378,2200	1.349.595	12.267.728,28
11/5/2016	2391,9800	-0,91%	2397,4900	2405,7500	2375,4700	372.300	3.234.663,40
10/5/2016	2414,0000	0,57%	2433,2700	2488,3201	2386,4800	1.816.509	16.077.511,29
09/5/2016	2400,2400	0,69%	2378,2200	2427,7700	2369,9600	601.173	5.236.067,14
06/5/2016	2383,7300	2,61%	2303,9000	2394,7400	2298,4000	761.785	6.481.973,32
05/5/2016	2323,1700	1,81%	2284,6300	2342,4400	2281,8800	466.558	3.932.647,36
04/5/2016	2281,8800	-2,13%	2262,6100	2353,4500	2257,1100	783.920	6.530.474,74
28/4/2016	2331,4300	1,56%	2243,3400	2331,4300	2243,3400	472.855	3.972.779,46
27/4/2016	2295,6400	-1,07%	2246,1000	2295,6400	2202,0600	776.199	6.355.849,97
26/4/2016	2320,4200	-0,35%	2303,9000	2331,4300	2273,6200	227.317	1.912.175,72
25/4/2016	2328,6700	0,36%	2301,1500	2347,9400	2287,3900	497.002	4.175.858,79
22/4/2016	2320,4200	0,36%	2287,3900	2325,9200	2265,3600	641.186	5.372.179,89
21/4/2016	2312,1600	5,00%	2180,0400	2323,1700	2174,5300	601.347	4.892.719,24
20/4/2016	2202,0600	1,91%	2174,5300	2202,0600	2147,0000	562.326	4.445.363,49
19/4/2016	2160,7700	-1,63%	2166,2700	2210,3100	2160,7700	488.825	3.893.551,07
18/4/2016	2196,5500	1,66%	2138,7500	2196,5500	2111,2200	278.203	2.208.128,42
15/4/2016	2160,7700	3,29%	2113,9700	2174,5300	2100,2100	534.173	4.170.329,49
14/4/2016	2091,9500	1,88%	2036,9000	2100,2100	2020,3900	527.643	3.978.240,29
13/4/2016	2053,4200	1,50%	2034,1500	2053,4200	1995,6100	432.135	3.168.950,54
12/4/2016	2023,1400	-2,65%	2036,9000	2058,9199	2014,8800	618.732	4.564.663,48
11/4/2016	2078,1900	-1,18%	2078,1900	2111,2200	2072,6900	435.700	3.304.336,79
08/4/2016	2102,9600	1,87%	2072,6900	2116,7300	2061,6700	345.726	2.631.124,44
07/4/2016	2064,4300	-0,27%	2080,9400	2080,9400	2061,6700	739.265	5.554.435,22
06/4/2016	2069,9300	-1,44%	2116,7300	2116,7300	2058,9200	529.831	3.996.219,56
05/4/2016	2100,2100	-1,68%	2100,2100	2180,0400	2100,2100	716.884	5.545.403,50
04/4/2016	2135,9900	0,39%	2080,9400	2144,2500	2078,1900	674.924	5.193.423,86
01/4/2016	2127,7400	-2,77%	2141,5000	2163,5200	2105,7200	1.219.004	9.459.579,87
31/3/2016	2188,2900	2,05%	2180,0400	2193,8000	2147,0000	886.674	7.010.704,82
30/3/2016	2144,2500	0,65%	2147,0000	2180,0400	2119,4800	1.861.995	14.558.806,87
29/3/2016	2130,4900	-0,13%	2144,2500	2147,0000	2111,2200	314.877	2.437.534,22
24/3/2016	2133,2400	2,92%	2080,9400	2133,2400	2067,1800	248.526	1.912.321,97
23/3/2016	2072,6900	3,29%	2023,1400	2083,7000	2023,1400	607.889	4.541.884,26
22/3/2016	2006,6200	-2,15%	1995,6100	2025,8900	1992,8600	948.813	6.929.503,07
21/3/2016	2050,6600	0,68%	2050,6600	2069,9300	2025,8900	896.621	6.669.490,60
18/3/2016	2036,9000	-6,92%	2202,0600	2218,5700	2036,9000	5.302.091	40.047.725,13
17/3/2016	2188,2900	0,00%	2196,5500	2224,0800	2147,0000	1.110.891	8.785.154,98
16/3/2016	2188,2900	-1,85%	2224,0801	2224,0801	2130,4900	915.646	7.231.047,85
15/3/2016	2229,5800	0,75%	2235,0900	2240,5900	2191,0500	477.444	3.855.593,76
11/3/2016	2213,0700	0,88%	2174,5300	2213,0700	2174,5300	355.533	2.840.027,72
10/3/2016	2193,8000	0,89%	2160,7700	2202,0600	2160,7700	687.629	5.472.544,92
09/3/2016	2174,5300	-2,71%	2204,8100	2204,8100	2152,5100	974.360	7.728.874,18
08/3/2016	2235,0900	-0,25%	2268,1200	2279,1300	2202,0600	870.380	7.067.987,49
07/3/2016	2240,5900	0,49%	2196,5500	2240,5900	2182,7900	473.456	3.795.066,80
04/3/2016	2229,5800	5,33%	2149,7600	2251,6000	2119,4800	1.263.186	10.023.227,82
03/3/2016	2116,7300	-1,91%	2127,7400	2152,5100	2089,2000	729.034	5.633.511,14
02/3/2016	2158,0100	0,90%	2160,7700	2196,5500	2124,9800	1.071.819	8.395.886,33
01/3/2016	2138,7500	1,84%	2091,9500	2177,2800	2069,9300	708.576	5.470.437,99
29/2/2016	2100,2100	-2,30%	2147,0000	2199,3000	2072,6900	1.372.205	10.673.812,28
26/2/2016	2149,7600	4,27%	2086,4500	2202,0600	2053,4200	1.257.618	9.668.731,87
25/2/2016	2061,6700	8,55%	1882,7600	2061,6700	1880,0100	1.553.350	11.047.122,37
24/2/2016	1899,2700	-3,36%	1932,3000	1932,3000	1857,9800	564.471	3.874.985,27
23/2/2016	1965,3300	2,29%	1910,2800	1984,6000	1893,7700	458.869	3.231.917,59
22/2/2016	1921,2900	1,90%	1918,5400	1973,5900	1899,2700	634.863	4.468.771,05
19/2/2016	1885,5100	-2,84%	1926,8000	1932,3000	1871,7500	482.969	3.341.059,31
18/2/2016	1940,5600	0,00%	1924,0500	1954,3200	1880,0100	678.621	4.738.666,32
17/2/2016	1940,5600	0,71%	1921,2900	1979,1000	1915,7900	894.773	6.306.675,75
16/2/2016	1926,8000	-2,23%	1957,0800	1976,3500	1910,2800	435.987	3.058.387,41
15/2/2016	1970,8400	4,22%	1904,7800	1998,3700	1904,7800	913.461	6.500.848,54
12/2/2016	1891,0200	1,78%	1918,5400	1918,5400	1830,4600	489.188	3.350.659,85
11/2/2016	1857,9800	-2,17%	1871,7500	1877,2500	1802,9300	1.358.111	9.045.847,78
10/2/2016	1899,2700	-2,68%	1940,5600	1973,5900	1899,2700	1.049.661	7.342.726,55
09/2/2016	1951,5700	-6,09%	2058,9200	2119,4800	1860,7400	1.418.744	10.094.008,47
08/2/2016	2078,1900	-3,20%	2160,7700	2174,5300	2064,4300	1.195.326	9.127.499,55
05/2/2016	2147,0000	0,00%	2152,5100	2182,7900	2141,5000	659.540	5.154.204,96
04/2/2016	2147,0000	-1,14%	2133,2400	2180,0400	2113,9700	708.754	5.513.436,46
03/2/2016	2171,7800	-1,38%	2174,5300	2229,5800	2163,5200	253.938	2.018.835,45
02/2/2016	2202,0600	-0,99%	2202,0600	2232,3300	2180,0400	640.127	5.124.411,57
01/2/2016	2224,0800	1,25%	2180,0400	2224,0800	2160,7700	427.715	3.406.480,33
29/1/2016	2196,5500	2,31%	2119,4800	2196,5500	2083,7000	694.746	5.445.790,79
28/1/2016	2147,0000	-0,76%	2174,5300	2174,5300	2078,1900	266.538	2.082.595,55
27/1/2016	2163,5200	1,29%	2160,7700	2193,8000	2127,7400	453.196	3.559.345,25
26/1/2016	2135,9900	0,00%	2042,4100	2152,5100	2042,4100	374.944	2.888.122,92
25/1/2016	2135,9900	2,11%	2116,7300	2152,5100	2094,7100	561.586	4.345.405,39
22/1/2016	2091,9500	7,04%	2009,3800	2091,9500	1995,6100	1.069.288	7.968.244,10
21/1/2016	1954,3200	-1,11%	1962,5800	2116,7300	1940,5600	1.115.587	8.066.489,94
20/1/2016	1976,3500	-8,53%	2105,7200	2105,7200	1976,3500	1.805.512	13.401.832,00
19/1/2016	2160,7700	1,95%	2160,7700	2191,0500	2130,4900	548.055	4.304.759,21
18/1/2016	2119,4800	-1,91%	2135,9900	2147,0000	2100,2100	825.553	6.351.740,55
15/1/2016	2160,7700	-2,97%	2224,0800	2259,8600	2160,7700	746.440	6.017.313,57
14/1/2016	2226,8300	-3,69%	2301,1500	2301,1500	2191,0500	998.279	8.046.830,98
13/1/2016	2312,1600	-4,11%	2444,2800	2444,2800	2312,1600	778.450	6.637.512,11
12/1/2016	2411,2500	-0,45%	2449,7900	2460,8000	2400,2400	558.804	4.912.328,91
11/1/2016	2422,2600	0,00%	2430,5200	2455,2900	2414,0000	432.769	3.819.053,80
08/1/2016	2422,2600	-1,12%	2425,0100	2477,3100	2408,5000	464.406	4.099.438,25
07/1/2016	2449,7900	-2,84%	2474,5600	2482,8200	2394,7400	647.481	5.723.036,14
05/1/2016	2521,3501	1,22%	2502,0901	2521,3501	2480,0701	478.213	4.344.141,69
04/1/2016	2491,0800	-2,06%	2504,8400	2529,6100	2482,8200	209.783	1.908.863,44
31/12/2015	2543,3700	5,00%	2394,7400	2579,1600	2394,7400	444.820	4.072.097,99
30/12/2015	2422,2600	-0,34%	2474,5600	2477,3100	2422,2600	554.380	4.906.857,60
29/12/2015	2430,5200	-1,78%	2496,5800	2499,3300	2416,7600	158.976	1.413.545,97
28/12/2015	2474,5600	-0,66%	2477,3100	2491,0800	2449,7900	572.838	5.150.962,65
23/12/2015	2491,0800	0,56%	2480,0700	2502,0900	2438,7800	928.304	8.346.935,28
22/12/2015	2477,3100	-0,22%	2477,3100	2515,8500	2474,5600	430.244	3.877.034,02
21/12/2015	2482,8200	-0,66%	2477,3100	2496,5800	2474,5600	745.382	6.721.210,72
18/12/2015	2499,3300	-0,77%	2488,3200	2554,3800	2477,3100	1.000.087	9.063.440,62
17/12/2015	2518,6000	5,66%	2419,5100	2537,8700	2419,5100	1.924.468	17.431.943,39
16/12/2015	2383,7300	3,34%	2309,4100	2438,7800	2303,9000	1.254.456	10.849.697,86
15/12/2015	2306,6499	-4,23%	2386,4800	2394,7400	2268,1201	1.092.235	9.201.297,88
14/12/2015	2408,5000	0,46%	2394,7400	2438,7800	2383,7300	766.809	6.731.381,80
11/12/2015	2397,4900	0,11%	2383,7300	2441,5300	2378,2200	655.693	5.755.941,99
10/12/2015	2394,7400	3,08%	2339,6800	2414,0000	2339,6800	636.792	5.494.965,96
09/12/2015	2323,1700	-1,52%	2339,6800	2345,1900	2295,6400	1.691.248	14.235.475,80
08/12/2015	2358,9500	-2,39%	2394,7400	2430,5200	2309,4100	1.097.065	9.330.091,73
07/12/2015	2416,7600	1,50%	2369,9600	2452,5400	2369,9600	315.961	2.781.976,66
04/12/2015	2380,9700	-2,04%	2422,2600	2422,2600	2323,1700	1.109.172	9.513.933,48
03/12/2015	2430,5200	-1,89%	2471,8100	2471,8100	2416,7600	792.113	6.993.054,20
02/12/2015	2477,3101	-1,75%	2493,8301	2565,3999	2422,2600	613.211	5.541.586,93
01/12/2015	2521,3500	0,00%	2532,3600	2543,3700	2482,8200	615.171	5.638.582,02
30/11/2015	2521,3500	-2,35%	2562,6400	2581,9100	2521,3500	1.582.327	14.597.377,07
27/11/2015	2581,9100	0,21%	2554,3800	2603,9300	2554,3800	194.395	1.829.819,85
26/11/2015	2576,4100	0,43%	2568,1500	2576,4100	2548,8800	246.055	2.291.191,43
25/11/2015	2565,4000	-1,27%	2573,6500	2590,1700	2548,8800	1.294.275	12.092.259,28
24/11/2015	2598,4300	1,83%	2518,6000	2598,4300	2513,1000	767.507	7.095.755,07
23/11/2015	2551,6300	-1,38%	2559,8900	2562,6400	2529,6100	500.913	4.626.888,91
20/11/2015	2587,4200	-0,74%	2587,4200	2587,4200	2518,6000	580.923	5.397.195,97
19/11/2015	2606,6800	3,84%	2518,6000	2606,6800	2482,8200	614.847	5.655.859,55
18/11/2015	2510,3400	1,90%	2455,2900	2535,1200	2455,2900	720.550	6.570.424,42
17/11/2015	2463,5500	2,87%	2463,5500	2515,8500	2444,2800	787.900	7.092.060,34
16/11/2015	2394,7400	1,75%	2287,3900	2425,0100	2287,3900	630.409	5.432.592,51
13/11/2015	2353,4500	0,59%	2378,2200	2405,7500	2312,1600	514.252	4.407.504,01
12/11/2015	2339,6800	-2,75%	2383,7300	2414,0000	2339,6800	279.130	2.409.210,77
11/11/2015	2405,7500	-2,89%	2455,2900	2474,5600	2378,2200	239.918	2.114.011,95
10/11/2015	2477,3100	1,12%	2458,0400	2521,3500	2430,5200	652.612	5.835.872,71
09/11/2015	2449,7900	0,57%	2419,5100	2460,8000	2419,5100	434.981	3.867.386,25
06/11/2015	2436,0200	-1,34%	2466,3000	2482,8200	2436,0200	369.895	3.309.682,83
05/11/2015	2469,0500	1,36%	2414,0000	2480,0700	2414,0000	1.320.636	11.843.340,63
04/11/2015	2436,0200	0,57%	2436,0200	2436,0200	2372,7200	326.511	2.873.285,36
03/11/2015	2422,2600	-0,23%	2414,0000	2438,7800	2350,6900	475.184	4.127.693,10
02/11/2015	2427,7700	4,13%	2353,4500	2427,7700	2306,6500	371.274	3.201.974,25
30/10/2015	2331,4300	-4,29%	2422,2600	2447,0300	2331,4300	704.746	6.067.465,33
29/10/2015	2436,0200	-2,10%	2529,6100	2529,6100	2422,2600	452.733	4.026.151,69
27/10/2015	2488,3200	-1,53%	2504,8400	2504,8400	2460,8000	465.951	4.202.021,61
26/10/2015	2526,8600	1,55%	2502,0900	2526,8600	2458,0400	412.946	3.742.740,39
23/10/2015	2488,3200	3,55%	2422,2600	2488,3200	2394,7400	695.725	6.191.287,70
22/10/2015	2402,9900	1,99%	2367,2100	2402,9900	2361,7000	433.856	3.757.704,22
21/10/2015	2356,2000	0,12%	2342,4400	2364,4600	2303,9000	599.782	5.116.526,71
20/10/2015	2353,4500	-1,61%	2394,7400	2394,7400	2345,1900	646.685	5.559.985,48
19/10/2015	2391,9800	-0,69%	2405,7500	2416,7600	2378,2200	605.297	5.261.520,81
16/10/2015	2408,5000	-1,13%	2438,7800	2444,2800	2394,7400	836.426	7.306.107,55
15/10/2015	2436,0200	2,31%	2367,2100	2449,7900	2361,7000	1.522.458	13.321.048,38
14/10/2015	2380,9700	-0,58%	2380,9700	2391,9800	2364,4600	709.869	6.133.720,28
13/10/2015	2394,7400	0,00%	2372,7200	2394,7400	2361,7000	1.745.167	15.094.863,27
12/10/2015	2394,7400	0,58%	2383,7300	2394,7400	2345,1900	398.446	3.438.396,93
09/10/2015	2380,9700	0,12%	2386,4800	2386,4800	2347,9400	610.370	5.249.800,47
08/10/2015	2378,2200	0,70%	2339,6800	2378,2200	2331,4300	1.102.469	9.427.705,09
07/10/2015	2361,7000	3,50%	2279,1300	2361,7000	2251,6000	2.928.894	24.927.869,25
06/10/2015	2281,8800	2,73%	2229,5800	2281,8800	2199,3000	420.992	3.441.501,54
05/10/2015	2221,3200	6,60%	2078,1900	2221,3200	2078,1900	946.271	7.352.479,37
02/10/2015	2083,7000	0,93%	2091,9500	2100,2100	2039,6500	538.518	4.064.123,79
01/10/2015	2064,4300	-3,85%	2149,7600	2163,5200	2064,4300	681.963	5.216.151,09
30/9/2015	2147,0000	-1,64%	2196,5500	2213,0700	2141,5000	704.317	5.554.555,13
29/9/2015	2182,7900	1,67%	2127,7400	2185,5400	2094,7100	360.693	2.806.415,26
28/9/2015	2147,0000	-2,26%	2202,0600	2202,0600	2147,0000	240.983	1.892.349,02
25/9/2015	2196,5500	-0,25%	2177,2800	2207,5600	2174,5300	166.551	1.326.247,57
24/9/2015	2202,0600	-1,72%	2210,3100	2229,5800	2141,5000	657.875	5.230.873,81
23/9/2015	2240,5900	-1,33%	2257,1100	2268,1200	2218,5700	593.625	4.844.649,15
22/9/2015	2270,8700	-1,55%	2312,1600	2328,6700	2251,6000	584.785	4.834.908,36
21/9/2015	2306,6500	4,23%	2196,5500	2306,6500	2182,7900	493.423	4.043.906,70
18/9/2015	2213,0700	0,50%	2199,3000	2213,0700	2185,5400	881.102	7.043.878,67
17/9/2015	2202,0600	1,91%	2180,0400	2215,8200	2166,2700	896.125	7.132.039,17
16/9/2015	2160,7700	-2,24%	2204,8100	2254,3500	2160,7700	874.524	7.003.514,35
15/9/2015	2210,3100	1,13%	2218,5700	2218,5700	2174,5300	299.846	2.397.703,47
14/9/2015	2185,5400	0,51%	2155,2600	2207,5600	2149,7600	308.814	2.456.746,93
11/9/2015	2174,5300	-1,13%	2177,2800	2202,0600	2160,7700	619.062	4.909.322,99
10/9/2015	2199,3000	-0,25%	2180,0400	2251,6000	2174,5300	1.019.354	8.224.856,77
09/9/2015	2204,8100	-1,11%	2224,0800	2243,3400	2185,5400	232.034	1.865.855,59
08/9/2015	2229,5800	2,40%	2202,0600	2273,6200	2185,5400	444.130	3.608.345,36
07/9/2015	2177,2800	-1,13%	2174,5300	2240,5900	2160,7700	290.531	2.319.891,29
04/9/2015	2202,0600	0,13%	2210,3100	2221,3200	2147,0000	335.880	2.682.544,62
03/9/2015	2199,3000	1,14%	2188,2900	2229,5800	2188,2900	894.111	7.181.461,92
02/9/2015	2174,5300	-1,25%	2188,2900	2235,0900	2141,5000	369.255	2.937.872,37
01/9/2015	2202,0600	-1,84%	2232,3300	2257,1100	2193,8000	625.023	5.042.986,70
31/8/2015	2243,3400	-2,86%	2284,6300	2292,8900	2240,5900	626.695	5.147.444,89
28/8/2015	2309,4100	-1,29%	2378,2200	2378,2200	2287,3900	758.266	6.395.845,81
27/8/2015	2339,6800	4,55%	2257,1100	2339,6800	2235,0900	547.150	4.526.417,82
26/8/2015	2237,8400	0,37%	2163,5200	2273,6200	2163,5200	662.223	5.357.819,30
25/8/2015	2229,5800	20,90%	1940,5600	2257,1100	1940,5600	738.751	5.668.927,22
24/8/2015	1844,2200	-17,28%	2147,0000	2193,8000	1844,2200	1.231.142	8.999.034,71
21/8/2015	2229,5800	-1,82%	2202,0600	2257,1100	2188,2900	398.182	3.202.688,77
20/8/2015	2270,8700	0,37%	2235,0900	2276,3800	2202,0600	629.324	5.161.236,83
19/8/2015	2262,6100	0,86%	2235,0900	2281,8800	2215,8200	321.930	2.630.145,25
18/8/2015	2243,3400	1,87%	2224,0800	2246,1000	2199,3000	1.357.603	11.015.326,44
17/8/2015	2202,0600	3,90%	2158,0100	2262,6100	2119,4800	1.211.702	9.705.770,67
14/8/2015	2119,4800	1,32%	2072,6900	2122,2300	2064,4300	833.453	6.384.081,98
13/8/2015	2091,9500	0,40%	2133,2400	2133,2400	2078,1900	1.113.245	8.523.750,26
12/8/2015	2083,7000	-2,20%	2119,4800	2147,0000	2075,4400	1.535.155	11.715.922,28
11/8/2015	2130,4900	1,04%	2199,3000	2199,3000	2072,6900	1.182.052	9.257.431,91
10/8/2015	2108,4700	2,82%	2147,0000	2166,2700	2108,4700	767.619	5.980.751,93
07/8/2015	2050,6600	-4,12%	2091,9500	2152,5100	2045,1600	852.019	6.498.181,09
06/8/2015	2138,7500	9,28%	2003,8700	2138,7500	1984,6000	942.271	7.142.557,14
05/8/2015	1957,0800	-1,93%	1998,3700	2009,3800	1860,7400	701.045	4.935.655,96
04/8/2015	1995,6100	0,00%	1954,3200	2036,9000	1915,7900	683.048	4.943.081,23
03/8/2015	1995,6100	-11,59%	1582,7300	2020,3900	1582,7300	3.144.105	21.772.506,83
26/6/2015	2257,1101	-1,68%	2243,3401	2259,8601	2204,8101	856.780	6.966.041,22
25/6/2015	2295,6400	4,25%	2138,7500	2320,4200	2133,2400	991.046	8.092.988,69
24/6/2015	2202,0600	-2,91%	2243,3400	2257,1100	2133,2400	1.013.138	8.097.283,88
23/6/2015	2268,1200	6,32%	2135,9900	2268,1200	2056,1700	1.689.737	13.413.997,22
22/6/2015	2133,2400	3,33%	2119,4800	2174,5300	1940,5600	1.362.934	10.332.617,88
19/6/2015	2064,4300	4,90%	1913,0400	2067,1800	1913,0400	2.874.066	20.603.530,27
18/6/2015	1968,0900	10,00%	1780,9100	1968,0900	1747,8800	1.640.548	11.071.096,38
17/6/2015	1789,1700	0,78%	1813,9400	1827,7100	1761,6400	1.655.328	10.783.436,45
16/6/2015	1775,4100	-9,15%	1926,8000	1926,8000	1764,4000	2.293.497	15.091.724,70
15/6/2015	1954,3200	-5,84%	1962,5800	1998,3700	1929,5500	997.744	7.121.885,75
12/6/2015	2075,4400	-7,48%	2147,0000	2235,0900	2075,4400	998.416	7.807.938,23
11/6/2015	2243,3400	7,95%	2177,2800	2295,6400	2177,2800	796.409	6.531.491,18
10/6/2015	2078,1900	-2,08%	2111,2200	2149,7600	2069,9300	473.968	3.607.118,40
09/6/2015	2122,2300	0,00%	2124,9800	2158,0100	2091,9500	385.343	2.981.359,76

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.%