Συνεχης ενημερωση

FTSE ΧΑ ΤΡΟΦΙΜΑ ΚΑΙ ΠΟΤΑ (ΔΤΠ)

9.948,72

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	7529,7600	2,80%	7377,0800	7596,7200	7377,0800	25.630	470.100,85
21/9/2016	7325,0000	-0,10%	7339,9900	7358,5400	7302,6200	31.001	608.105,08
20/9/2016	7332,5500	-0,50%	7343,5400	7362,3100	7328,5500	12.204	214.269,53
19/9/2016	7369,5800	-0,10%	7362,2600	7425,5000	7351,0100	26.925	477.009,59
16/9/2016	7377,0300	-2,36%	7555,5400	7555,5400	7377,0300	83.239	1.569.049,65
15/9/2016	7555,6000	3,73%	7507,2600	7618,9000	7507,2600	63.718	1.289.898,80
14/9/2016	7284,0800	0,41%	7254,1800	7332,4800	7254,1800	14.278	276.171,40
13/9/2016	7254,2600	1,19%	7287,7400	7339,8000	7220,7500	23.189	450.800,64
12/9/2016	7168,7000	-3,31%	7179,7400	7209,6200	7138,8800	51.232	947.912,03
09/9/2016	7414,1200	4,18%	7228,1100	7414,1200	7202,0600	31.259	609.055,07
08/9/2016	7116,5000	-5,11%	7362,1400	7362,1400	7116,5000	89.885	1.754.118,07
07/9/2016	7499,7800	1,25%	7406,8600	7499,7800	7321,1600	24.310	434.398,58
06/9/2016	7407,0000	-0,30%	7414,5000	7459,0800	7362,4200	15.611	303.060,38
05/9/2016	7429,3800	-0,20%	7462,8600	7485,1800	7410,6900	5.129	99.920,09
02/9/2016	7444,2600	1,07%	7365,9200	7477,7600	7324,6900	13.266	246.100,40
01/9/2016	7365,7800	0,35%	7399,3100	7440,3300	7358,5600	17.027	308.599,81
31/8/2016	7339,7800	-1,74%	7347,2400	7369,6600	7321,3000	30.644	489.148,69
30/8/2016	7470,0100	2,45%	7407,0100	7470,0100	7402,9000	11.103	86.352,91
29/8/2016	7291,6800	-1,41%	7396,0700	7433,2800	7213,7800	8.015	135.445,35
26/8/2016	7396,0400	0,81%	7336,4900	7396,0400	7336,4900	5.125	92.380,28
25/8/2016	7336,3500	-0,81%	7396,0200	7396,0400	7291,8500	7.489	144.951,76
24/8/2016	7395,9600	0,25%	7358,6700	7403,4100	7332,6300	21.366	360.239,66
23/8/2016	7377,3900	0,05%	7347,4600	7436,8000	7336,3500	7.449	140.120,05
22/8/2016	7373,5800	1,28%	7280,4500	7384,6700	7280,2800	16.484	287.007,76
19/8/2016	7280,4200	-1,66%	7403,3500	7403,3500	7280,4200	26.830	516.633,60
18/8/2016	7403,2900	1,02%	7325,0100	7470,3100	7325,0100	9.579	169.513,44
17/8/2016	7328,6500	-0,61%	7329,1100	7332,8000	7310,0500	6.860	101.371,73
16/8/2016	7373,7500	-1,44%	7381,3000	7399,9000	7358,8400	10.359	174.230,86
12/8/2016	7481,7500	2,18%	7373,8600	7504,0700	7373,8600	22.213	438.541,44
11/8/2016	7321,7800	6,43%	7080,0700	7340,3800	7080,0700	45.642	867.116,22
10/8/2016	6879,1800	-0,42%	6908,5500	6927,1500	6863,9100	11.464	157.386,35
09/8/2016	6908,4400	0,21%	6893,7000	6927,1500	6826,5700	7.531	133.994,85
08/8/2016	6893,7300	0,22%	6878,8900	6997,8900	6878,7300	10.014	178.483,71
05/8/2016	6878,7800	1,15%	6819,3100	6897,4900	6812,1600	13.608	144.962,55
04/8/2016	6800,7100	0,11%	6804,4500	6822,9300	6767,2500	31.355	318.720,01
03/8/2016	6793,2900	-0,38%	6796,9800	6808,1700	6763,5300	14.477	256.214,25
02/8/2016	6819,3000	-1,93%	6845,4200	6845,4200	6759,6700	28.964	488.486,81
01/8/2016	6953,3100	0,81%	6953,2200	6953,3100	6874,9900	31.313	325.881,80
29/7/2016	6897,4100	-1,27%	6912,0500	6934,4900	6871,3300	30.454	513.012,05
28/7/2016	6986,4600	-0,58%	7012,4100	7012,5000	6945,5300	33.133	621.632,69
27/7/2016	7027,3000	-0,52%	7075,5200	7075,5200	7015,8000	12.508	217.879,41
26/7/2016	7064,3600	0,37%	6982,4600	7079,2400	6982,4600	16.295	294.495,69
25/7/2016	7038,2598	-1,10%	7023,3799	7090,3398	7022,2798	10.583	186.581,48
22/7/2016	7116,3901	1,33%	7023,3501	7116,3901	6956,0000	31.101	558.570,04
21/7/2016	7023,2998	0,48%	6986,3701	7023,2998	6945,4399	21.780	375.620,91
20/7/2016	6990,0898	0,81%	6986,2402	7045,7598	6967,6401	40.114	654.478,86
19/7/2016	6934,1500	2,08%	6856,0300	6978,7400	6848,5900	36.549	548.906,30
18/7/2016	6792,7800	-0,38%	6803,9100	6852,4200	6792,7800	7.983	114.724,45
15/7/2016	6818,7900	0,11%	6811,4700	6870,9900	6774,2700	56.233	892.524,63
14/7/2016	6811,4200	-0,27%	6829,9600	6922,9100	6774,1000	53.294	958.968,17
13/7/2016	6830,0900	-0,05%	6841,0200	6862,9200	6781,7900	65.375	1.105.193,32
12/7/2016	6833,5800	0,60%	6777,7600	6855,9100	6751,7100	38.542	664.397,49
11/7/2016	6792,6400	1,39%	6699,6600	6815,1500	6684,5600	37.984	575.063,75
08/7/2016	6699,6400	-0,82%	6710,6700	6744,2800	6599,0600	29.205	522.409,73
07/7/2016	6755,3200	1,34%	6755,2700	6781,3600	6710,6300	18.611	334.721,92
06/7/2016	6665,9900	-0,17%	6658,4100	6688,1700	6565,3700	43.117	768.730,53
05/7/2016	6677,0100	-2,61%	6733,0800	6733,0800	6643,5300	44.878	733.726,74
04/7/2016	6855,8500	0,38%	6792,5900	6855,8500	6763,0200	38.262	656.485,98
01/7/2016	6829,8000	2,35%	6729,0100	6855,8000	6676,9300	19.908	304.735,00
30/6/2016	6673,2100	1,47%	6617,5200	6688,2600	6591,1500	43.930	763.647,00
29/6/2016	6576,6000	0,91%	6606,5700	6624,7500	6520,5900	102.374	1.800.218,93
28/6/2016	6517,2900	4,16%	6334,8500	6554,5000	6331,1300	57.860	740.602,83
27/6/2016	6256,7300	-4,05%	6219,5000	6260,8500	6141,3800	103.634	1.619.170,38
24/6/2016	6520,8300	-4,48%	6826,1700	6826,1700	6223,5100	91.543	1.483.414,63
23/6/2016	6826,7000	-0,92%	6860,3400	6949,6300	6808,2600	49.786	759.448,51
22/6/2016	6890,1000	0,21%	6894,2600	6894,2600	6804,7300	53.511	531.237,30
21/6/2016	6875,6600	3,19%	6837,7700	6931,5500	6793,9100	75.024	1.217.258,40
17/6/2016	6662,9300	3,83%	6595,7400	6662,9300	6532,9200	125.345	1.662.738,78
16/6/2016	6417,1800	-2,50%	6392,0000	6473,2900	6358,5200	74.768	998.014,63
15/6/2016	6581,7200	-2,05%	6633,7100	6656,1800	6559,4600	16.178	271.870,88
14/6/2016	6719,2800	1,06%	6649,0100	6719,2800	6503,8200	71.976	1.150.243,35
13/6/2016	6648,9800	-1,17%	6645,5500	6686,2200	6596,9400	34.103	598.815,98
10/6/2016	6727,3900	-2,80%	6861,5000	6883,8200	6708,8000	50.524	854.101,84
09/6/2016	6921,0200	-1,22%	7006,6300	7006,6300	6861,4600	31.338	432.020,24
08/6/2016	7006,5400	3,86%	6816,5800	7006,5400	6816,5800	87.737	1.414.009,88
07/6/2016	6745,9000	3,77%	6760,9300	6764,6600	6679,0300	70.724	1.140.012,07
06/6/2016	6500,5200	0,75%	6422,2600	6563,7600	6381,5900	47.382	637.871,35
03/6/2016	6452,0200	-0,63%	6493,2100	6522,7800	6414,6300	97.575	1.646.203,04
02/6/2016	6492,9600	-0,29%	6463,0800	6519,1500	6463,0800	12.543	155.587,28
01/6/2016	6511,7100	-0,96%	6575,2700	6575,2700	6456,2300	7.443	102.665,62
31/5/2016	6574,9500	-0,06%	6526,5600	6574,9500	6481,7300	66.548	1.047.860,44
30/5/2016	6578,6400	1,72%	6467,2600	6578,6400	6418,8900	45.064	649.686,37
27/5/2016	6467,2800	-0,17%	6538,1100	6538,1100	6430,0100	7.664	133.588,46
26/5/2016	6478,4600	-1,97%	6530,6500	6564,2000	6478,4600	36.816	644.882,55
25/5/2016	6608,9300	1,78%	6482,1900	6608,9300	6452,3700	55.613	972.994,57
24/5/2016	6493,3700	-1,14%	6411,3700	6493,3700	6374,0900	40.486	699.294,32
23/5/2016	6567,9300	-0,45%	6631,2900	6713,3000	6567,9300	41.140	731.515,37
20/5/2016	6597,7500	4,12%	6497,1000	6635,0200	6485,9200	54.447	961.046,14
19/5/2016	6336,8200	-2,02%	6411,3700	6415,1000	6336,8200	51.534	882.397,30
18/5/2016	6467,2800	-1,31%	6541,8300	6541,8300	6411,3700	17.786	308.413,50
17/5/2016	6553,0200	0,11%	6608,9300	6653,6600	6500,8300	64.578	1.137.654,47
16/5/2016	6545,5600	4,28%	6340,5500	6549,2900	6336,8200	43.077	748.689,16
13/5/2016	6277,1800	-4,86%	6467,2800	6485,9200	6232,4500	125.244	2.127.281,85
12/5/2016	6597,7500	-0,62%	6597,7500	6676,0200	6560,4700	59.198	1.053.305,40
11/5/2016	6638,7500	-2,36%	6653,6602	6664,8398	6620,1099	21.844	389.148,09
10/5/2016	6799,0298	3,52%	6661,1099	6799,0298	6646,2002	34.207	614.320,68
09/5/2016	6567,9302	0,92%	6556,7402	6620,1099	6534,3799	19.901	350.865,28
06/5/2016	6508,2900	0,52%	6471,0100	6534,3800	6467,2800	35.565	620.518,58
05/5/2016	6474,7400	0,12%	6485,9200	6567,9300	6474,7400	48.902	855.749,23
04/5/2016	6467,2800	-2,64%	6601,4700	6601,4700	6467,2800	57.048	999.526,19
28/4/2016	6642,4800	-1,76%	6683,4800	6769,2100	6605,2000	60.542	1.084.041,72
27/4/2016	6761,7600	-0,49%	6705,8400	6772,9400	6672,3000	22.557	408.299,08
26/4/2016	6795,3100	1,73%	6709,5700	6799,0300	6683,4800	28.928	522.922,68
25/4/2016	6679,7500	0,56%	6690,9300	6713,3000	6601,4700	38.709	690.459,16
22/4/2016	6642,4800	-0,94%	6683,4800	6728,2100	6642,4800	40.501	728.540,31
21/4/2016	6705,8400	-1,64%	6780,4000	6828,8500	6661,1100	60.972	1.101.163,54
20/4/2016	6817,6700	-1,51%	6858,6700	6866,1300	6780,4000	10.567	193.756,10
19/4/2016	6922,0400	0,49%	6881,0400	6933,2200	6877,3100	22.409	415.876,49
18/4/2016	6888,4900	0,33%	6832,5800	6888,4900	6784,1200	20.928	383.572,43
15/4/2016	6866,1300	1,15%	6858,6700	6873,5800	6795,3100	53.103	976.748,13
14/4/2016	6787,8500	-0,49%	6825,1200	6854,9400	6765,4900	21.376	390.424,20
13/4/2016	6821,4000	3,10%	6724,4700	6821,4000	6679,7400	77.395	314.890,89
12/4/2016	6616,3701	-0,62%	6620,1401	6649,9600	6586,5898	19.048	327.901,38
11/4/2016	6657,4100	0,56%	6586,5900	6728,2300	6586,5900	15.217	272.444,29
08/4/2016	6620,1400	-0,84%	6672,3200	6720,7800	6620,1400	49.143	881.553,88
07/4/2016	6676,0500	-0,44%	6683,5000	6720,7800	6672,3200	1.964	35.210,54
06/4/2016	6705,8700	-0,06%	6761,7800	6761,7800	6672,3200	6.899	123.983,26
05/4/2016	6709,5900	-1,91%	6799,0500	6799,0500	6709,5900	9.173	165.600,31
04/4/2016	6840,0500	1,66%	6758,0500	6873,6000	6758,0500	4.200	76.867,14
01/4/2016	6728,2300	-3,73%	6832,6000	6832,6000	6709,5900	8.952	162.782,83
31/3/2016	6989,1500	0,43%	7011,5100	7082,3300	6985,4200	19.435	365.633,88
30/3/2016	6959,3300	2,08%	6888,5100	7026,4200	6888,5100	12.204	227.270,14
29/3/2016	6817,6900	0,44%	6825,1400	6858,6900	6787,8700	4.896	89.462,83
24/3/2016	6787,8700	-0,16%	6772,9800	6877,3400	6772,9800	6.745	118.891,52
23/3/2016	6799,0700	0,16%	6881,0700	6925,8000	6799,0700	13.897	254.762,85
22/3/2016	6787,8900	-0,11%	6739,4300	6858,7100	6739,4300	21.547	392.138,66
21/3/2016	6795,3400	-1,88%	6907,1600	6929,5300	6791,6100	18.734	345.196,83
18/3/2016	6925,8000	2,26%	6866,1600	6933,2500	6810,2500	22.938	422.387,28
17/3/2016	6772,9800	0,50%	6739,4300	6832,6200	6709,6100	19.381	352.141,35
16/3/2016	6739,4600	-0,33%	6843,8301	6843,8301	6694,7402	6.668	121.313,13
15/3/2016	6761,8300	0,95%	6549,3700	6806,5600	6549,3700	28.605	514.199,11
11/3/2016	6698,4600	-0,77%	6709,6500	6761,8300	6661,1900	3.915	70.455,07
10/3/2016	6750,6500	0,61%	6746,9200	6869,9200	6668,6400	40.482	736.232,92
09/3/2016	6709,6500	0,56%	6732,0100	6810,2800	6709,6500	28.295	513.257,24
08/3/2016	6672,3700	-1,81%	6683,5500	6758,1000	6657,4600	72.885	1.309.791,88
07/3/2016	6795,3700	2,76%	6627,6400	6795,3700	6616,4600	18.960	342.530,96
04/3/2016	6612,7300	-0,56%	6623,8300	6743,1900	6612,7300	60.428	1.066.886,68
03/3/2016	6649,9200	1,88%	6586,5600	6661,1000	6519,4600	13.514	190.954,46
02/3/2016	6526,9200	-1,74%	6638,7400	6702,1000	6526,9200	74.696	1.322.081,03
01/3/2016	6642,4700	2,41%	6553,0100	6672,2800	6515,7400	59.147	1.039.087,60
29/2/2016	6485,9200	-1,53%	6452,3700	6485,9200	6277,1900	53.852	911.595,98
26/2/2016	6586,5600	0,28%	6635,0100	6702,1000	6556,7400	12.978	222.182,43
25/2/2016	6567,9200	-1,12%	6638,7400	6690,9200	6567,9200	24.069	430.394,37
24/2/2016	6642,4700	-4,71%	6825,1100	6869,8300	6642,4700	74.097	1.334.966,97
23/2/2016	6970,4700	0,00%	6962,9600	7018,8700	6899,5900	39.090	730.962,57
22/2/2016	6970,4100	3,66%	6951,7700	7026,3100	6892,1400	34.313	637.608,10
19/2/2016	6724,3999	1,12%	6836,2900	6888,4702	6675,9399	71.935	1.291.297,68
18/2/2016	6649,9200	2,47%	6638,7300	6735,6500	6612,6400	42.437	560.785,24
17/2/2016	6489,6400	3,02%	6415,0900	6597,7300	6407,6400	34.713	604.373,17
16/2/2016	6299,5500	-1,52%	6415,0900	6471,0000	6299,5500	60.013	1.025.168,83
15/2/2016	6396,4600	4,89%	6381,5500	6456,0900	6325,6400	87.518	1.483.884,25
12/2/2016	6098,2700	0,06%	6169,0500	6195,1800	6098,2700	57.840	861.975,03
11/2/2016	6094,5000	-1,98%	6146,7100	6172,8000	6034,9100	58.624	786.392,56
10/2/2016	6217,5300	4,25%	6105,7900	6295,8000	6105,7900	142.097	1.492.004,62
09/2/2016	5964,1500	-3,03%	6083,4700	6169,2000	5952,9700	69.928	1.132.837,74
08/2/2016	6150,5600	-4,35%	6374,2000	6426,3800	6150,5600	41.331	697.730,02
05/2/2016	6430,1100	0,00%	6478,5700	6549,3900	6430,1100	30.583	532.260,23
04/2/2016	6430,1100	-8,00%	6978,0300	6978,0300	6381,6600	61.315	1.076.743,91
03/2/2016	6989,2100	-1,16%	7082,4000	7108,4900	6989,2100	46.721	885.700,08
02/2/2016	7071,2200	0,16%	7033,9400	7108,4900	6996,6700	25.555	483.912,54
01/2/2016	7060,0300	1,83%	6862,4800	7119,6700	6862,4800	50.765	965.211,91
29/1/2016	6933,3000	1,14%	6892,3000	6948,2100	6881,1200	18.656	346.530,72
28/1/2016	6855,0300	-0,54%	6914,6700	6940,7600	6795,3900	27.234	504.443,11
27/1/2016	6892,3000	0,22%	6836,3200	6948,2100	6810,2300	11.714	215.933,75
26/1/2016	6877,3300	0,93%	6702,1400	6877,3300	6687,2300	54.679	1.004.230,97
25/1/2016	6813,9600	0,16%	6918,3300	6922,0500	6769,2300	96.343	1.770.212,86
22/1/2016	6802,7800	2,41%	6802,7800	6836,3200	6717,0500	50.231	914.244,05
21/1/2016	6642,5000	0,51%	6657,4100	6731,9600	6582,8600	132.785	2.245.478,35
20/1/2016	6608,9600	-3,32%	6545,5100	6620,1400	6493,3300	172.046	3.033.881,36
19/1/2016	6836,2500	0,88%	6843,7002	6903,3398	6791,5200	95.993	1.765.101,44
18/1/2016	6776,6100	1,56%	6668,5200	6776,6100	6616,3300	69.475	1.251.047,06
15/1/2016	6672,2400	-2,08%	6802,7000	6810,1600	6661,0600	51.133	919.186,32
14/1/2016	6813,8800	-3,18%	6877,2500	6877,2500	6765,4300	43.912	802.531,24
13/1/2016	7037,5300	0,37%	7074,8000	7112,0700	7011,4300	37.856	715.755,35
12/1/2016	7011,4300	2,79%	6970,4300	7048,7100	6925,7000	38.855	729.853,01
11/1/2016	6821,3400	-3,07%	6989,0400	7052,4100	6821,3400	29.078	521.344,96
08/1/2016	7037,5000	-0,84%	7093,4100	7104,5900	6974,1300	16.291	308.271,27
07/1/2016	7097,1400	-1,50%	7089,6800	7126,9600	6955,5000	27.888	526.377,25
05/1/2016	7205,2300	-0,26%	7220,1401	7298,4102	7160,5000	22.909	444.253,10
04/1/2016	7223,8700	-2,07%	7156,7700	7257,4100	7123,2200	84.691	327.280,15
31/12/2015	7376,6800	-0,05%	7324,5000	7428,8600	7324,5000	2.741	54.426,60
30/12/2015	7380,4100	0,25%	7428,8700	7548,1400	7380,4100	14.150	192.727,07
29/12/2015	7361,7800	0,41%	7525,8500	7548,2100	7279,7700	40.955	802.583,73
28/12/2015	7332,0300	-3,01%	7529,5800	7529,5800	7235,1100	29.642	585.789,50
23/12/2015	7559,3900	4,59%	7466,2100	7559,3900	7373,0300	20.031	400.187,98
22/12/2015	7227,6600	-0,31%	7402,8500	7406,5700	7227,6600	84.448	1.644.894,62
21/12/2015	7250,0200	-5,81%	7622,7600	7622,7600	7250,0200	72.940	1.437.250,56
18/12/2015	7697,3100	1,18%	7630,2100	7704,7600	7566,8500	115.870	2.382.714,30
17/12/2015	7607,8500	0,20%	7648,8500	7682,4000	7544,4800	81.776	1.670.972,13
16/12/2015	7592,9400	1,29%	7533,2500	7667,4100	7529,5200	75.223	1.469.282,76
15/12/2015	7495,9800	2,50%	7343,1602	7641,3398	7343,1602	208.936	4.217.646,89
14/12/2015	7313,3400	-1,41%	7395,3400	7436,3400	7313,3400	73.319	1.316.681,55
11/12/2015	7417,7100	-2,02%	7611,5300	7611,5300	7402,8000	76.541	1.478.135,99
10/12/2015	7570,5300	2,99%	7533,2800	7652,5600	7510,9200	65.620	1.222.561,12
09/12/2015	7350,6400	-4,64%	7630,1900	7712,1900	7350,6400	239.648	4.808.193,87
08/12/2015	7708,4700	-4,04%	8084,9300	8084,9300	7667,4700	78.056	1.585.722,46
07/12/2015	8032,7500	1,27%	8181,8400	8181,8400	8021,5600	24.052	519.902,38
04/12/2015	7932,1100	-3,18%	8070,0200	8070,0200	7920,9300	57.011	1.185.618,25
03/12/2015	8193,0200	-2,96%	8431,5700	8480,0300	8133,3800	17.255	383.132,79
02/12/2015	8442,7500	0,00%	8506,1201	8584,4600	8427,8398	77.694	1.762.088,09
01/12/2015	8442,7600	-0,22%	8487,4900	8547,1200	8435,3000	93.212	2.026.217,42
30/11/2015	8461,3900	-1,00%	8554,6000	8558,3300	8446,5100	42.281	957.161,73
27/11/2015	8547,1500	-0,82%	8573,3600	8632,6600	8539,8300	39.076	714.203,03
26/11/2015	8618,0700	0,48%	8577,0500	8618,0700	8547,2800	14.285	320.967,88
25/11/2015	8577,0700	1,01%	8517,4600	8577,0700	8517,4600	34.545	672.306,05
24/11/2015	8491,3800	-0,70%	8446,5700	8536,1900	8428,1500	45.964	1.036.458,29
23/11/2015	8550,8800	-0,95%	8606,8000	8610,4900	8532,2500	24.672	506.594,69
20/11/2015	8632,8800	0,87%	8577,0700	8651,5100	8495,1100	42.209	964.149,81
19/11/2015	8558,4400	0,74%	8577,1300	8640,4000	8528,6400	64.825	1.166.318,73
18/11/2015	8495,1700	3,45%	8275,3700	8509,9500	8223,0900	75.594	1.484.739,21
17/11/2015	8212,0300	3,67%	8100,3000	8219,4200	8100,3000	61.912	1.070.579,96
16/11/2015	7921,4800	-0,23%	7943,8600	7984,8100	7850,7000	55.829	1.142.723,15
13/11/2015	7940,1300	-2,52%	8074,2000	8100,5400	7940,0200	49.965	878.530,68
12/11/2015	8144,9800	1,15%	8052,1200	8208,7000	8052,1200	24.648	303.966,36
11/11/2015	8052,3200	-1,14%	8141,7800	8201,3900	8007,6700	51.568	1.013.339,21
10/11/2015	8145,5100	1,39%	8015,2200	8145,5100	7907,1800	11.868	235.152,05
09/11/2015	8033,8400	1,99%	8011,4900	8056,5100	7940,8000	17.015	267.897,77
06/11/2015	7877,3800	-2,00%	8037,8500	8097,4600	7877,3800	19.874	369.839,51
05/11/2015	8037,7400	-2,93%	8235,4500	8235,4500	8037,7400	13.680	263.509,01
04/11/2015	8280,1600	1,69%	8201,8500	8313,8400	8201,8500	65.470	1.360.851,74
03/11/2015	8142,2400	0,64%	8112,5800	8142,2400	8056,7000	54.210	1.145.294,66
02/11/2015	8090,2300	1,93%	8045,4700	8131,2100	8008,2100	16.550	337.041,22
30/10/2015	7937,4300	-0,66%	7997,3000	8060,6300	7889,1600	18.627	387.302,84
29/10/2015	7989,8500	-0,65%	7978,6700	8109,0500	7978,6700	20.028	424.612,42
27/10/2015	8042,0100	-0,96%	8119,9700	8120,0700	7986,0100	24.834	429.322,91
26/10/2015	8119,8700	0,83%	7985,8200	8149,6300	7985,8200	19.520	410.529,02
23/10/2015	8052,8700	2,61%	8053,1900	8090,2900	7989,8600	43.961	929.618,14
22/10/2015	7848,2900	1,69%	7718,1000	7866,9200	7714,2600	56.060	1.123.122,65
21/10/2015	7718,0600	0,15%	7669,5100	7773,8500	7658,3300	23.500	480.592,89
20/10/2015	7706,7600	0,34%	7710,4900	7766,3700	7647,1600	12.552	260.332,70
19/10/2015	7680,6800	-0,44%	7751,5000	7751,5000	7632,1800	7.868	128.749,70
16/10/2015	7714,2500	-0,05%	7758,8100	7758,8100	7636,0100	49.379	1.015.924,30
15/10/2015	7717,8300	2,58%	7524,1000	7732,7300	7520,3800	22.023	447.222,59
14/10/2015	7523,9900	2,95%	7386,5200	7523,9900	7371,3000	16.146	316.570,54
13/10/2015	7308,2800	-3,34%	7512,7600	7557,4700	7308,2800	21.186	407.354,06
12/10/2015	7561,1900	1,96%	7404,6100	7568,7400	7404,6100	17.169	235.280,70
09/10/2015	7415,7900	-0,30%	7408,5800	7501,7200	7363,6300	17.177	337.998,76
08/10/2015	7438,3900	-0,94%	7430,9100	7471,8300	7293,0700	32.744	648.724,92
07/10/2015	7509,1500	2,23%	7427,1900	7550,1300	7416,0100	27.352	549.870,79
06/10/2015	7345,2300	0,46%	7199,6800	7401,0900	7199,6800	35.562	441.240,25
05/10/2015	7311,4500	4,58%	7047,2000	7341,2500	7043,4800	23.828	429.844,74
02/10/2015	6991,3200	-0,26%	7073,0400	7140,0900	6916,7000	25.609	360.346,62
01/10/2015	7009,7000	0,11%	7009,7000	7065,5900	6961,2700	33.720	317.307,17
30/9/2015	7002,2500	0,75%	6950,2300	7102,8400	6950,1100	60.538	223.476,58
29/9/2015	6950,3900	-1,89%	7084,1900	7084,3000	6950,3900	46.604	629.123,29
28/9/2015	7084,4000	-1,05%	7084,7600	7155,0800	7043,5700	51.307	474.648,18
25/9/2015	7159,2700	1,37%	7170,6000	7263,6500	7125,7500	34.187	290.126,45
24/9/2015	7062,5600	-1,09%	7140,3000	7173,8300	6987,7400	93.936	1.166.895,95
23/9/2015	7140,1100	2,35%	7002,5100	7214,6600	6942,9200	51.198	739.753,34
22/9/2015	6976,4300	-2,35%	7144,1000	7162,7800	6928,0200	20.646	339.283,95
21/9/2015	7144,0400	1,64%	7009,8100	7233,4600	7009,6500	34.852	586.988,44
18/9/2015	7028,4300	-0,79%	7084,2700	7084,3300	6946,5200	39.837	642.688,44
17/9/2015	7084,2400	-1,04%	7114,0200	7181,0800	7032,0600	62.175	1.166.181,90
16/9/2015	7158,7300	3,45%	7013,4300	7210,8800	7013,4300	40.460	772.658,94
15/9/2015	6920,3000	1,14%	6842,0700	6920,3000	6767,5000	11.508	181.666,56
14/9/2015	6842,0300	-0,54%	6890,4900	6946,3700	6793,4100	34.157	465.117,33
11/9/2015	6879,3200	0,60%	6838,2200	6879,3200	6700,0900	19.720	257.920,14
10/9/2015	6838,3400	-1,86%	6968,5100	6968,5100	6775,0000	51.528	399.503,93
09/9/2015	6968,1700	3,83%	6818,9900	6975,6200	6770,5500	31.439	294.606,73
08/9/2015	6710,9500	1,75%	6632,5400	6856,0800	6632,5400	55.577	828.388,98
07/9/2015	6595,2800	-1,55%	6732,9300	6732,9300	6580,3800	5.107	89.309,13
04/9/2015	6699,4000	-1,37%	6766,2200	6766,2200	6628,3800	48.942	631.258,64
03/9/2015	6792,3000	1,00%	6762,3100	6807,0100	6695,2500	17.823	305.812,73
02/9/2015	6725,0500	2,50%	6631,8000	6728,7800	6542,5000	27.845	445.267,13
01/9/2015	6561,0200	-2,11%	6646,7100	6728,6800	6527,5900	31.852	489.438,32
31/8/2015	6702,5900	-1,69%	6680,0100	6810,6300	6680,0100	23.502	112.814,21
28/8/2015	6817,8600	0,44%	6925,9000	6925,9000	6646,4900	3.926	68.849,89
27/8/2015	6788,0500	0,22%	6739,5100	6843,9400	6653,9400	17.501	315.452,96
26/8/2015	6773,0400	1,85%	6568,0200	6784,2200	6486,0600	27.224	485.544,07
25/8/2015	6649,9800	5,25%	6593,6700	6679,7900	6437,2000	45.177	524.077,13
24/8/2015	6317,9800	-11,49%	6836,6500	6836,6500	6150,3300	43.447	701.490,01
21/8/2015	7138,4100	-2,79%	7157,0400	7324,6900	7045,2800	92.189	1.755.052,89
20/8/2015	7343,3100	-2,86%	7455,1000	7455,1000	7268,8000	47.031	927.601,26
19/8/2015	7559,4100	0,65%	7525,7000	7581,7100	7473,6700	23.030	458.640,55
18/8/2015	7510,7900	0,75%	7309,4800	7555,2800	7309,4800	24.203	460.028,40
17/8/2015	7454,7700	0,81%	7521,5600	7521,5600	7342,9600	31.358	621.889,56
14/8/2015	7394,9000	-1,00%	7640,7800	7640,7800	7268,2300	18.470	366.247,38
13/8/2015	7469,4000	-2,43%	7827,1300	7886,7300	7424,6700	25.401	506.851,03
12/8/2015	7655,7600	-6,63%	7968,7700	8330,1000	7655,7600	57.315	1.130.337,25
11/8/2015	8199,7500	5,26%	7789,9600	8199,7500	7789,9600	66.317	1.126.249,22
10/8/2015	7789,8200	-4,69%	8173,5300	8173,5300	7789,8200	11.964	121.586,81
07/8/2015	8173,4200	7,03%	7495,1000	8199,5100	7495,1000	45.551	879.542,67
06/8/2015	7636,6700	1,18%	7547,5400	7715,1700	7215,7900	61.745	950.538,10
05/8/2015	7547,2600	7,59%	6914,1200	7547,2600	6914,1200	171.977	3.304.004,75
04/8/2015	7014,7100	-0,64%	7059,9800	7156,8400	6862,5300	60.710	1.090.729,64
03/8/2015	7059,6700	-5,36%	7458,7500	7458,7500	6754,6400	26.794	387.783,33
26/6/2015	7459,5200	-2,34%	7630,8999	7638,3501	7373,8398	15.324	252.983,23
25/6/2015	7638,3500	0,00%	7638,4500	7642,2600	7541,4600	98.131	1.682.071,01
24/6/2015	7638,4200	1,68%	7455,9900	7642,1900	7455,9900	67.096	1.261.445,36
23/6/2015	7511,8700	1,25%	7493,4100	7631,1800	7418,7500	109.054	2.023.708,88
22/6/2015	7418,9000	2,63%	7455,8500	7642,4300	7273,5000	129.172	2.561.475,86
19/6/2015	7228,6000	-1,07%	7232,2800	7355,2700	7169,0000	230.998	4.489.207,47
18/6/2015	7306,7900	-1,26%	7399,9600	7641,8900	6997,5600	199.581	3.811.956,02
17/6/2015	7399,7900	1,43%	7250,7000	7399,7900	7250,7000	62.157	1.212.646,47
16/6/2015	7295,4000	0,21%	7231,9900	7317,6700	7161,2000	83.803	1.432.116,75
15/6/2015	7280,4200	-0,26%	7299,3200	7299,3200	7172,4400	67.688	1.015.346,81
12/6/2015	7299,3500	-1,46%	7407,7000	7407,7000	7217,3700	67.345	1.181.021,07
11/6/2015	7407,6400	2,95%	7325,5300	7430,0200	7262,2000	34.536	528.506,65
10/6/2015	7195,1400	1,26%	7087,1600	7269,6500	7087,1600	49.154	902.814,48
09/6/2015	7105,7900	0,00%	7057,6700	7184,1000	7050,2200	82.264	1.522.191,85

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%