Συνεχης ενημερωση

FTSE ΧΑ ΤΡΑΠΕΖΕΣ (ΔΤΡ)

2.182,68

1,10 (0,05%)

Άνοιγμα 2.187,34
Υψηλό 2.201,06
Χαμηλό 2.173,60

Όγκος 29.400.545
Τζίρος 154.968.545 €
Πράξεις 23.182

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/3/2017	723,3200	-1,86%	728,4300	728,7100	708,5900	70.616.179	,00
17/3/2017	737,0100	2,18%	725,6300	752,1700	720,3100	63.231.902	,00
16/3/2017	721,3000	-0,06%	735,6000	745,8700	721,1800	59.446.108	,00
15/3/2017	721,7500	-3,04%	741,9000	747,6900	721,3900	50.509.555	,00
14/3/2017	744,3900	-4,53%	774,0000	774,0700	744,3900	48.865.494	,00
13/3/2017	779,7000	2,21%	763,2900	779,8200	762,1200	21.780.830	,00
10/3/2017	762,8200	-0,52%	761,2700	773,9000	754,8200	32.911.145	,00
09/3/2017	766,7800	0,05%	775,3800	781,4300	763,4900	33.004.825	,00
08/3/2017	766,4300	1,43%	761,0500	794,5900	761,0500	54.255.275	,00
07/3/2017	755,6600	-0,28%	754,7000	764,9600	747,4700	28.094.581	,00
06/3/2017	757,7800	-3,61%	777,7400	780,1200	753,9200	47.799.543	,00
03/3/2017	786,1600	-2,44%	794,2100	797,2000	786,1600	25.886.103	,00
02/3/2017	805,8400	-0,04%	799,3100	809,4600	792,2500	34.309.378	,00
01/3/2017	806,1400	3,89%	785,5300	815,0800	783,6900	95.100.518	,00
28/2/2017	775,9500	1,41%	769,5500	778,8500	765,7500	36.873.812	,00
24/2/2017	765,1600	-2,22%	779,4400	781,7200	765,1600	25.241.022	,00
23/2/2017	782,5400	1,00%	769,7900	782,5400	758,6400	49.501.090	,00
22/2/2017	774,7800	-3,84%	808,2900	808,2900	769,4100	49.943.232	,00
21/2/2017	805,7200	1,23%	803,1900	837,7400	803,1900	102.834.551	,00
20/2/2017	795,9300	3,90%	783,2400	799,7800	774,3500	90.008.794	,00
17/2/2017	766,0200	2,79%	751,2900	772,8700	731,3500	57.428.169	,00
16/2/2017	745,2200	0,67%	739,6100	746,9300	727,8100	30.601.539	,00
15/2/2017	740,2500	-3,30%	749,2800	754,9500	722,8700	58.744.010	,00
14/2/2017	765,4900	1,12%	753,6800	774,2000	738,0500	72.066.149	,00
13/2/2017	757,0000	2,32%	730,6500	761,2900	726,6200	43.645.314	,00
10/2/2017	739,8500	6,61%	708,7600	751,5500	708,7600	107.996.114	,00
09/2/2017	693,9700	-0,40%	693,9400	708,4300	670,4900	70.514.160	,00
08/2/2017	696,7400	-5,89%	741,6000	742,5200	679,4500	143.176.364	,00
07/2/2017	740,3800	-1,36%	747,5700	764,3200	734,8700	52.670.630	,00
06/2/2017	750,5900	-3,66%	768,5600	768,5600	747,6700	43.921.557	,00
03/2/2017	779,1100	1,74%	770,5000	780,3000	756,9500	43.625.232	,00
02/2/2017	765,7800	3,09%	751,2200	781,0200	746,0800	67.925.496	,00
01/2/2017	742,8400	1,94%	741,1300	751,6900	720,5700	157.398.784	,00
31/1/2017	728,6700	-1,87%	742,6200	751,2700	728,6700	78.875.903	26.740.003,35
30/1/2017	742,5300	-6,82%	784,9800	784,9800	737,5000	102.163.447	33.031.878,35
27/1/2017	796,9100	-7,38%	859,9500	860,0600	787,8900	95.127.123	32.246.384,58
26/1/2017	860,4000	-0,87%	877,7200	878,4200	845,7000	69.810.902	25.508.759,10
25/1/2017	867,9100	6,48%	823,1900	886,1200	819,8900	130.014.992	47.139.963,17
24/1/2017	815,1300	2,27%	799,3100	831,2900	799,3100	56.486.527	20.255.496,08
23/1/2017	797,0500	-0,72%	797,8500	804,7300	793,1900	29.256.216	9.992.902,37
20/1/2017	802,8000	-0,90%	801,4800	818,6000	799,6600	37.158.547	12.303.800,38
19/1/2017	810,0500	-0,61%	819,8000	827,2900	800,1900	37.744.846	12.157.240,24
18/1/2017	815,0500	-0,69%	822,3700	833,6900	815,0500	28.955.697	10.947.587,35
17/1/2017	820,7500	-1,20%	830,0800	840,0000	820,2300	35.262.563	11.928.714,67
16/1/2017	830,6800	-3,07%	844,1200	845,4400	823,3100	35.800.447	,00
13/1/2017	856,9700	-3,90%	881,5400	881,5400	855,1900	69.807.845	,00
12/1/2017	891,7400	0,49%	892,9900	909,7500	880,8100	41.720.790	,00
11/1/2017	887,4000	2,05%	868,2100	887,4000	865,1900	34.695.797	,00
10/1/2017	869,5600	0,94%	862,9100	882,4800	859,6100	45.337.943	,00
09/1/2017	861,4500	-1,15%	870,7400	873,7900	853,9300	31.690.410	,00
05/1/2017	871,5000	-0,49%	871,0600	872,7400	856,6400	69.207.898	,00
04/1/2017	875,7700	-0,93%	889,0500	891,5000	865,6800	55.428.360	,00
03/1/2017	883,9900	4,44%	851,4600	884,2400	844,3200	80.494.231	,00
02/1/2017	846,3800	1,01%	839,9700	853,4500	839,9500	24.006.422	,00
30/12/2016	837,9400	2,93%	814,2200	837,9400	814,2200	33.466.141	14.045.703,21
29/12/2016	814,1000	-0,20%	816,9500	823,5300	812,6200	25.854.312	8.036.291,68
28/12/2016	815,7200	-0,87%	824,2500	844,7700	814,7000	46.009.189	12.522.770,22
27/12/2016	822,8800	2,65%	816,0400	858,4600	816,0400	45.257.736	13.985.932,45
23/12/2016	801,6400	-0,73%	806,4100	810,0000	786,3500	30.239.548	9.959.849,80
22/12/2016	807,5500	-3,85%	832,3800	832,8300	801,8800	61.484.109	17.591.215,55
21/12/2016	839,8800	4,50%	817,1800	845,3000	817,1800	65.970.257	22.983.718,37
20/12/2016	803,7200	-0,13%	803,5200	817,8100	785,9100	64.457.213	19.683.604,71
19/12/2016	804,7500	-6,57%	842,1400	842,1400	800,4900	55.716.141	20.814.727,77
16/12/2016	861,3700	9,27%	798,4400	861,3700	798,4400	219.270.714	86.751.112,58
15/12/2016	788,2900	-2,61%	797,6600	800,2000	757,6700	115.018.686	39.726.830,69
14/12/2016	809,4500	-7,57%	869,2200	869,2200	800,5400	84.083.962	29.387.234,98
13/12/2016	875,7800	0,35%	874,4000	882,7100	859,5600	48.659.558	21.219.152,60
12/12/2016	872,7000	-0,01%	866,2400	883,8200	862,3000	37.941.371	15.810.199,52
09/12/2016	872,8300	-2,61%	885,3200	885,9700	857,9000	55.444.807	25.251.813,62
08/12/2016	896,2600	2,14%	892,1700	912,1400	879,2200	145.858.653	59.972.250,31
07/12/2016	877,4600	6,59%	836,2500	899,0700	836,2500	173.937.842	80.457.750,73
06/12/2016	823,1900	0,59%	822,3100	834,3800	791,9200	77.772.911	35.053.323,61
05/12/2016	818,3300	2,99%	793,9400	834,3200	793,9400	102.909.021	42.425.309,13
02/12/2016	794,6100	-1,89%	805,3700	805,3700	775,9500	70.212.632	26.197.705,86
01/12/2016	809,9000	-2,15%	832,9900	834,8900	795,5500	119.282.531	46.250.762,20
30/11/2016	827,7000	7,83%	781,6400	844,8100	778,5000	163.700.060	66.603.026,48
29/11/2016	767,5800	5,11%	729,4900	787,5000	721,0200	78.360.317	27.867.100,70
28/11/2016	730,2500	-7,57%	779,5900	779,8300	726,2600	91.447.801	26.800.197,56
25/11/2016	790,0700	-0,63%	793,8500	802,4300	769,5100	64.907.674	28.587.367,00
24/11/2016	795,0600	-5,23%	833,9500	833,9500	795,0600	78.349.809	26.177.808,75
23/11/2016	838,9600	-0,51%	841,7700	851,0600	827,2800	102.353.832	36.752.057,29
22/11/2016	843,2400	7,16%	789,1300	845,7700	766,3600	128.862.929	52.638.918,27
21/11/2016	786,9000	2,15%	779,2400	806,8000	776,3200	120.892.679	43.736.740,89
18/11/2016	770,3300	7,11%	718,8300	772,6100	711,9400	163.183.199	54.337.790,64
17/11/2016	719,2100	4,86%	691,3100	727,2900	687,5300	80.487.149	30.543.332,68
16/11/2016	685,8500	6,70%	647,6500	687,4700	647,6500	74.122.564	23.131.903,44
15/11/2016	642,8000	-0,88%	656,8100	656,8100	638,7000	32.930.724	12.953.141,71
14/11/2016	648,5000	-0,75%	661,5100	668,7300	648,5000	34.303.536	11.444.785,16
11/11/2016	653,3900	-2,37%	671,4800	677,1900	653,3900	29.604.671	9.954.990,73
10/11/2016	669,2500	2,51%	667,8000	686,9200	665,5800	59.475.171	21.033.633,41
09/11/2016	652,8900	0,16%	636,9000	652,9100	624,1100	43.192.029	14.410.385,61
08/11/2016	651,8400	0,36%	654,2900	664,0600	649,9400	33.895.045	14.287.138,51
07/11/2016	649,4700	3,96%	638,8900	659,1000	638,8900	48.657.322	17.482.570,84
04/11/2016	624,7300	-1,43%	631,5700	638,1000	624,3700	20.720.789	6.779.875,11
03/11/2016	633,8000	0,05%	632,0300	645,5700	627,9000	23.507.170	8.647.056,64
02/11/2016	633,5000	-1,15%	634,7100	644,4300	633,5000	24.877.782	12.854.570,60
01/11/2016	640,8700	-3,62%	666,7800	669,7900	639,9100	29.011.356	13.799.119,94
31/10/2016	664,9500	0,67%	658,0200	675,6600	650,6800	48.545.946	18.441.743,77
27/10/2016	660,5100	0,93%	652,3700	662,9600	649,9900	26.540.214	9.499.760,49
26/10/2016	654,4300	0,02%	651,9600	664,4500	648,6800	25.741.797	10.422.915,04
25/10/2016	654,3100	-1,83%	670,2400	672,3100	654,3100	23.809.798	8.816.064,36
24/10/2016	666,5400	-1,73%	679,0000	688,6200	661,3800	37.935.426	13.634.883,88
21/10/2016	678,2900	-1,58%	688,6900	689,6400	674,9600	26.637.033	11.848.440,48
20/10/2016	689,1700	1,27%	680,2400	692,7300	680,1700	31.547.129	11.822.955,23
19/10/2016	680,5500	-1,18%	689,4300	693,2300	675,7900	36.003.371	11.709.381,54
18/10/2016	688,6700	0,87%	690,0600	705,5300	688,4900	77.074.532	28.476.860,92
17/10/2016	682,7000	-1,44%	685,9900	695,0600	681,2500	27.636.677	12.501.194,35
14/10/2016	692,6800	4,64%	667,1400	698,6200	663,0200	43.223.617	16.988.837,55
13/10/2016	661,9500	-3,84%	683,4900	683,4900	661,9500	38.507.522	15.791.779,92
12/10/2016	688,4000	0,00%	688,8900	698,0400	682,0100	30.233.014	15.066.503,67
11/10/2016	688,3700	-0,64%	679,2700	702,3700	675,3500	55.513.341	21.141.919,08
10/10/2016	692,8000	4,32%	659,9200	695,7500	659,9200	39.869.088	15.800.489,36
07/10/2016	664,1400	2,07%	649,7100	665,2600	645,4800	45.854.422	15.690.703,83
06/10/2016	650,6600	-0,25%	655,5700	658,4000	642,8900	27.745.547	13.098.145,28
05/10/2016	652,3200	-1,08%	650,6200	664,6600	649,3900	35.312.135	12.535.570,83
04/10/2016	659,4300	3,09%	644,1600	659,6700	640,8800	38.660.262	14.964.988,04
03/10/2016	639,6500	1,77%	635,8200	644,2100	628,8900	12.630.314	5.483.495,00
30/9/2016	628,5300	-0,98%	631,4000	634,2400	604,8600	45.526.296	15.867.039,19
29/9/2016	634,7200	0,99%	639,8400	645,9700	628,9800	22.313.156	8.348.238,29
28/9/2016	628,4900	-1,44%	647,9500	656,0500	628,4900	21.300.722	8.555.080,52
27/9/2016	637,6900	-0,31%	642,3400	648,6600	623,8800	44.882.211	13.915.080,84
26/9/2016	639,7000	-6,09%	672,0400	672,0400	635,9300	42.719.922	16.195.197,01
23/9/2016	681,2100	0,69%	676,1300	686,5400	670,2700	52.798.063	25.226.043,64
22/9/2016	676,5100	4,36%	657,7100	677,8700	655,8600	56.774.726	25.509.893,36
21/9/2016	648,2600	2,40%	640,8300	655,8900	639,8300	36.984.642	15.906.347,38
20/9/2016	633,0400	1,24%	626,1500	637,9300	625,2500	27.931.788	8.850.054,48
19/9/2016	625,3100	-0,55%	636,8200	648,9100	624,6300	31.163.052	12.786.305,78
16/9/2016	628,7700	-0,12%	628,7900	633,1200	614,0800	145.088.976	84.673.489,06
15/9/2016	629,5500	-4,53%	664,4300	664,4300	626,0300	28.166.650	14.569.983,88
14/9/2016	659,4200	-0,31%	660,3400	672,4400	654,0200	53.690.228	21.143.091,73
13/9/2016	661,4800	1,24%	656,5600	668,2500	647,5800	48.912.864	19.222.090,40
12/9/2016	653,3500	-3,98%	669,9100	669,9100	625,7900	61.804.825	21.243.760,06
09/9/2016	680,4200	-2,33%	695,9300	700,5900	679,2600	17.572.087	7.948.021,00
08/9/2016	696,6700	0,54%	697,2300	707,0100	686,4100	34.047.969	14.015.275,07
07/9/2016	692,9100	-2,16%	705,6900	717,5200	688,0400	32.030.162	14.643.324,44
06/9/2016	708,1800	-0,96%	714,4100	714,5800	694,2500	25.173.446	10.561.086,78
05/9/2016	715,0500	-2,74%	736,5000	740,3700	706,7600	34.388.319	13.238.999,00
02/9/2016	735,1900	1,22%	731,1600	736,8300	720,6100	29.861.533	17.193.865,85
01/9/2016	726,3100	2,61%	713,3600	764,4100	703,5300	80.615.838	31.248.166,26
31/8/2016	707,8500	12,43%	631,6400	729,6500	631,6400	142.944.045	47.821.418,02
30/8/2016	629,5700	-1,17%	641,4500	647,5800	625,9800	19.402.364	11.214.524,38
29/8/2016	637,0500	-0,38%	642,0600	645,2500	625,8200	14.128.657	6.738.353,24
26/8/2016	639,4700	-1,76%	648,3200	652,5700	638,2900	16.098.735	7.552.628,33
25/8/2016	650,9100	1,06%	639,6700	650,9100	638,4400	18.648.747	8.723.323,54
24/8/2016	644,0700	0,47%	631,3100	644,0700	623,5100	31.394.452	12.846.628,10
23/8/2016	641,0600	1,16%	635,7400	654,9300	633,5500	23.383.019	10.364.308,68
22/8/2016	633,6800	2,89%	619,3200	633,6800	613,5500	19.608.314	11.256.045,84
19/8/2016	615,8700	-3,81%	639,2500	640,2700	614,5100	15.907.736	7.042.575,56
18/8/2016	640,2500	1,43%	632,3900	647,1000	630,9500	15.991.832	7.214.465,23
17/8/2016	631,2100	-1,43%	644,8700	647,7800	631,2100	14.529.794	6.577.874,47
16/8/2016	640,3400	-2,02%	654,2900	662,1600	640,3400	18.047.317	7.930.066,84
12/8/2016	653,5300	-0,81%	660,8500	664,7900	653,0100	17.143.423	9.689.537,04
11/8/2016	658,8600	-0,69%	666,4700	666,4700	647,8900	18.400.203	8.268.459,74
10/8/2016	663,4200	0,88%	659,1400	669,3700	657,2800	18.721.092	8.272.638,24
09/8/2016	657,6200	0,22%	659,4200	661,7000	651,5500	20.167.130	7.245.238,43
08/8/2016	656,1700	-0,91%	666,3700	672,1400	656,1700	24.400.522	7.444.010,03
05/8/2016	662,2000	0,93%	668,0400	669,8300	659,3000	47.559.477	15.337.639,53
04/8/2016	656,0700	3,62%	643,2400	665,9500	641,8400	59.329.473	19.486.379,62
03/8/2016	633,1700	1,39%	632,1900	644,1300	613,0900	64.125.946	20.053.574,90
02/8/2016	624,4900	-8,84%	684,8700	684,8700	621,1200	76.975.076	26.978.634,32
01/8/2016	685,0800	-3,17%	715,2000	731,6600	681,3100	42.887.189	18.817.025,61
29/7/2016	707,5000	8,17%	651,6200	709,7800	651,6200	63.874.389	23.331.864,59
28/7/2016	654,0500	-5,88%	694,9400	698,8300	651,7000	49.608.932	19.232.195,26
27/7/2016	694,9200	0,50%	693,9000	703,0400	684,4500	36.106.770	13.560.864,56
26/7/2016	691,4500	-0,73%	693,3300	698,8100	680,1300	32.681.232	14.695.828,82
25/7/2016	696,5600	-5,16%	735,1800	735,1800	696,5600	32.449.377	14.049.442,44
22/7/2016	734,4400	1,72%	721,0000	735,4600	718,0400	37.008.921	16.680.275,48
21/7/2016	722,0500	-1,27%	731,4900	732,6500	719,1300	51.820.855	23.557.775,23
20/7/2016	731,3600	-0,44%	746,7800	761,7300	731,3600	59.222.566	22.614.359,68
19/7/2016	734,5900	2,25%	720,3600	744,4900	712,2800	30.812.278	12.260.091,85
18/7/2016	718,4400	-3,04%	737,9800	754,6500	714,8400	35.397.766	13.879.991,36
15/7/2016	740,9500	-2,06%	746,9600	757,1700	715,1600	78.388.689	28.257.640,75
14/7/2016	756,5100	2,12%	758,3200	774,8300	748,8800	91.562.379	30.361.901,00
13/7/2016	740,8300	3,23%	731,3300	774,1500	718,5600	140.924.324	51.624.182,56
12/7/2016	717,6200	2,70%	704,5600	721,2800	693,2100	79.856.636	25.160.173,78
11/7/2016	698,7400	4,36%	676,9300	698,7400	663,6300	57.716.533	21.022.693,00
08/7/2016	669,5300	6,39%	633,6200	675,9400	601,8600	86.487.503	26.043.317,74
07/7/2016	629,3000	4,38%	608,4000	629,8000	606,5600	64.622.226	19.972.002,95
06/7/2016	602,9000	4,43%	574,3900	606,1200	563,2100	79.955.889	24.652.471,59
05/7/2016	577,3400	-9,72%	623,8200	630,5200	576,1500	77.603.447	32.891.618,48
04/7/2016	639,4900	-3,90%	669,0800	676,9500	616,9400	79.441.584	26.522.193,86
01/7/2016	665,4200	-3,64%	705,1100	725,6800	665,0000	111.952.904	40.494.442,08
30/6/2016	690,5300	-4,79%	714,2700	718,5700	677,6500	149.444.569	57.087.742,20
29/6/2016	725,2900	0,05%	731,4600	756,1200	708,3100	128.628.782	47.582.821,37
28/6/2016	724,9400	8,88%	687,7900	747,0600	687,7900	179.165.692	62.208.904,06
27/6/2016	665,7900	-8,34%	734,8100	740,7900	646,7800	180.421.747	85.272.895,46
24/6/2016	726,3700	-29,68%	915,6600	915,6600	724,8700	257.142.911	119.563.141,40
23/6/2016	1032,9200	5,62%	987,1300	1034,3500	986,8100	91.587.407	54.958.601,73
22/6/2016	977,9900	1,75%	965,7300	977,9900	933,4600	56.639.212	32.442.220,48
21/6/2016	961,1300	8,63%	951,6700	1005,9100	951,6700	128.310.148	72.474.065,40
17/6/2016	884,8000	16,85%	799,4000	896,4000	799,4000	6.538.364	53.619.060,50
16/6/2016	757,2000	-9,64%	831,4000	835,2000	746,6000	6.833.271	59.724.690,66
15/6/2016	838,0000	-4,86%	899,4000	915,2000	838,0000	3.753.883	35.867.104,78
14/6/2016	880,8000	0,07%	862,8000	885,6000	835,2000	4.990.078	49.506.015,08
13/6/2016	880,2000	-7,81%	891,2000	912,2000	859,4000	6.160.731	50.399.560,58
10/6/2016	954,8000	-9,75%	1072,0000	1072,0000	953,4000	7.402.652	64.282.544,39
09/6/2016	1058,0000	-1,05%	1071,6000	1082,0000	1058,0000	1.948.934	36.878.908,69
08/6/2016	1069,2000	-2,76%	1110,0000	1116,2000	1048,2000	3.337.988	36.555.654,83
07/6/2016	1099,6000	4,94%	1059,8000	1099,6000	1059,6000	2.425.955	29.681.420,69
06/6/2016	1047,8000	-4,26%	1104,2000	1120,0000	1047,8000	1.649.483	22.991.291,38
03/6/2016	1094,4000	3,70%	1060,6000	1110,8000	1060,6000	2.275.055	25.682.597,61
02/6/2016	1055,4000	-3,07%	1090,2000	1106,4000	1048,4000	3.699.566	37.383.380,90
01/6/2016	1088,8000	-0,87%	1107,4000	1127,6000	1073,0000	3.100.417	37.871.920,05
31/5/2016	1098,4000	-1,77%	1131,4000	1168,0000	1098,4000	10.484.417	101.050.583,81
30/5/2016	1118,2000	1,78%	1092,0000	1127,2000	1059,6000	2.371.349	27.187.117,80
27/5/2016	1098,6000	-4,32%	1149,6000	1161,6000	1096,2000	4.025.697	42.667.930,83
26/5/2016	1148,2000	-0,02%	1167,4000	1174,4000	1110,4000	4.981.091	62.245.605,77
25/5/2016	1148,4000	-3,40%	1199,6000	1230,8000	1123,2000	9.714.206	120.880.594,71
24/5/2016	1188,8000	-3,94%	1225,8000	1225,8000	1139,6000	12.897.974	133.708.980,65
23/5/2016	1237,6000	5,04%	1192,4000	1239,8000	1188,6000	14.254.591	149.899.352,82
20/5/2016	1178,2000	5,50%	1128,6000	1179,6000	1127,4000	10.432.024	115.055.440,69
19/5/2016	1116,8000	-1,03%	1123,2000	1138,6000	1101,6000	2.014.954	25.934.774,82
18/5/2016	1128,4000	1,46%	1113,2000	1157,2000	1097,4000	3.133.955	46.956.056,19
17/5/2016	1112,2000	3,71%	1096,4000	1128,2000	1093,0000	6.745.352	73.131.419,20
16/5/2016	1072,4000	-1,47%	1073,8000	1101,2000	1068,4000	2.670.659	31.897.930,39
13/5/2016	1088,4000	-1,91%	1103,2000	1118,6000	1085,2000	3.110.415	37.949.733,85
12/5/2016	1109,6000	3,91%	1061,4000	1115,8000	1060,0000	5.078.493	52.797.373,29
11/5/2016	1067,8000	-2,54%	1099,4000	1099,4000	1067,8000	5.984.784	59.437.574,48
10/5/2016	1095,6000	6,72%	1034,6000	1104,2000	1034,6000	13.057.991	143.165.990,82
09/5/2016	1026,6000	2,19%	1013,4000	1048,6000	997,4000	4.415.369	44.985.745,23
06/5/2016	1004,6000	0,06%	1023,8000	1034,8000	997,6000	5.312.333	54.784.518,67
05/5/2016	1004,0000	7,13%	955,4000	1010,0000	949,6000	4.612.119	52.679.456,10
04/5/2016	937,2000	3,01%	923,2000	971,0000	923,2000	4.990.307	56.587.541,18
28/4/2016	909,8000	-1,73%	932,2000	939,6000	881,0000	4.596.464	48.266.303,76
27/4/2016	925,8000	-7,46%	896,4000	938,4000	874,0000	5.716.584	52.675.465,81
26/4/2016	1000,4000	0,10%	979,0000	1011,6000	951,2000	3.710.209	39.001.891,45
25/4/2016	999,4000	-3,61%	1043,0000	1058,4000	992,6000	3.108.656	40.142.065,84
22/4/2016	1036,8000	4,26%	997,8000	1046,4000	974,0000	6.987.199	93.053.516,59
21/4/2016	994,4000	10,66%	893,8000	994,4000	870,2000	5.883.916	61.783.282,28
20/4/2016	898,6000	1,08%	884,6000	917,0000	884,6000	2.445.733	23.926.887,13
19/4/2016	889,0000	-0,54%	881,8000	913,8000	872,4000	2.497.462	27.741.634,50
18/4/2016	893,8000	-1,65%	901,4000	904,0000	888,6000	3.020.389	43.703.294,58
15/4/2016	908,8000	18,92%	778,0000	908,8000	778,0000	6.985.775	63.210.980,23
14/4/2016	764,2000	0,29%	761,2000	770,4000	748,0000	1.912.397	20.297.919,47
13/4/2016	762,0000	-4,63%	808,0000	808,0000	750,8000	3.662.369	26.557.427,14
12/4/2016	799,0000	-4,24%	834,2000	834,6000	777,6000	3.351.107	26.923.396,94
11/4/2016	834,4000	0,22%	824,0000	847,2000	820,6000	2.601.448	25.611.742,00
08/4/2016	832,6000	3,58%	813,6000	837,2000	811,0000	3.508.190	31.379.503,46
07/4/2016	803,8000	0,68%	816,4000	819,4000	781,0000	3.392.402	29.331.876,50
06/4/2016	798,4000	-3,04%	836,0000	836,0000	798,4000	3.243.684	31.063.653,66
05/4/2016	823,4000	-1,46%	819,2000	863,4000	811,0000	4.345.269	36.242.819,64
04/4/2016	835,6000	-5,35%	873,6000	873,6000	826,4000	3.407.912	25.751.982,75
01/4/2016	882,8000	-1,16%	891,0000	893,4000	872,2000	1.713.665	18.759.770,79
31/3/2016	893,2000	-1,11%	909,2000	909,2000	877,0000	3.719.026	29.595.036,78
30/3/2016	903,2000	4,63%	875,8000	938,4000	875,8000	7.420.786	65.571.904,47
29/3/2016	863,2000	5,97%	829,0000	876,2000	827,2000	3.016.168	22.513.597,74
24/3/2016	814,6000	2,75%	784,4000	817,8000	782,2000	2.366.155	17.355.181,05
23/3/2016	792,8000	2,72%	779,6000	826,6000	779,6000	3.748.082	33.903.359,60
22/3/2016	771,8000	0,57%	758,8000	777,4000	751,6000	2.431.296	23.435.321,43
21/3/2016	767,4000	-4,74%	799,2000	807,4000	760,6000	4.231.429	31.156.831,56
18/3/2016	805,6000	-3,27%	842,2000	871,4000	805,6000	17.915.201	156.644.416,29
17/3/2016	832,8000	-3,21%	860,0000	870,6000	814,8000	3.228.231	36.206.459,19
16/3/2016	860,4000	-1,40%	874,4000	883,2000	823,8000	5.380.522	49.186.238,93
15/3/2016	872,6000	6,00%	826,6000	892,6000	826,6000	6.429.137	68.950.507,44
11/3/2016	823,2000	0,07%	818,0000	854,2000	810,8000	3.119.670	31.672.986,90
10/3/2016	822,6000	8,87%	746,6000	827,8000	738,0000	6.860.320	59.778.848,96
09/3/2016	755,6000	-5,69%	792,2000	795,6000	732,0000	4.692.379	31.223.809,96
08/3/2016	801,2000	3,51%	811,6000	835,6000	771,8000	5.807.631	49.466.253,50
07/3/2016	774,0000	2,35%	751,4000	774,0000	715,4000	4.656.809	31.004.126,02
04/3/2016	756,2000	-4,28%	795,6000	809,0000	734,0000	4.827.119	39.210.877,85
03/3/2016	790,0000	6,24%	747,0000	790,0000	722,0000	4.494.050	33.644.242,27
02/3/2016	743,6000	9,93%	681,8000	780,0000	681,8000	6.183.572	47.782.536,44
01/3/2016	676,4000	-1,11%	672,6000	708,4000	650,0000	4.550.527	32.698.002,08
29/2/2016	684,0000	10,32%	612,2000	688,2000	605,4000	5.970.881	48.163.112,19
26/2/2016	620,0000	12,60%	559,4000	620,6000	559,4000	4.735.386	35.969.432,09
25/2/2016	550,6000	4,68%	533,4000	556,2000	531,2000	3.495.903	18.483.768,29
24/2/2016	526,0000	-7,78%	570,0000	570,0000	509,8000	4.522.037	28.508.540,00
23/2/2016	570,4000	3,18%	534,4000	574,8000	521,0000	2.708.137	18.610.342,57
22/2/2016	552,8000	1,43%	545,2000	583,6000	537,4000	2.080.139	14.468.675,11
19/2/2016	545,0000	-11,27%	604,4000	604,4000	536,6000	4.410.295	27.811.036,78
18/2/2016	614,2000	-2,38%	633,6000	645,8000	607,0000	3.922.074	28.224.810,97
17/2/2016	629,2000	2,14%	621,4000	660,2000	612,0000	4.264.610	30.783.599,91
16/2/2016	616,0000	-1,75%	634,0000	659,2000	587,2000	4.943.190	31.627.114,25
15/2/2016	627,0000	24,75%	511,4000	635,2000	511,4000	7.199.363	50.891.928,21
12/2/2016	502,6000	16,50%	436,6000	510,2000	427,2000	6.820.792	34.869.388,98
11/2/2016	431,4000	-4,85%	442,0000	448,4000	358,6000	11.523.346	43.440.984,59
10/2/2016	453,4000	0,27%	456,0000	500,0000	452,4000	7.449.565	36.049.889,72
09/2/2016	452,2000	-5,56%	479,6000	479,6000	412,6000	9.369.079	55.470.827,66
08/2/2016	478,8000	-24,26%	626,0000	626,4000	451,8000	9.980.593	66.973.560,29
05/2/2016	632,2000	-5,10%	679,4000	679,4000	623,6000	6.714.807	51.063.944,04
04/2/2016	666,2000	-10,29%	738,8000	739,4000	646,6000	7.342.898	61.358.022,19
03/2/2016	742,6000	-10,21%	816,8000	822,4000	724,4000	3.618.878	28.254.123,29
02/2/2016	827,0000	-1,73%	843,0000	843,0000	821,2000	1.997.143	17.647.445,57
01/2/2016	841,6000	0,74%	844,4000	850,8000	827,8000	2.202.005	20.957.035,13
29/1/2016	835,4000	0,87%	843,2000	855,8000	820,2000	6.601.307	73.312.891,74
28/1/2016	828,2000	-1,83%	840,6000	844,8000	812,0000	3.826.709	31.712.713,24
27/1/2016	843,6000	-0,07%	839,6000	863,4000	833,2000	3.502.369	31.795.194,41
26/1/2016	844,2000	3,99%	811,4000	846,6000	779,0000	5.826.360	43.171.328,26
25/1/2016	811,8000	-0,27%	830,8000	839,4000	796,8000	3.145.159	28.265.682,32
22/1/2016	814,0000	6,94%	771,8000	816,2000	771,8000	4.905.214	41.233.262,14
21/1/2016	761,2000	-1,91%	779,8000	808,6000	732,4000	5.374.683	44.619.488,55
20/1/2016	776,0000	-11,98%	876,0000	876,0000	761,0000	5.865.397	52.226.453,15
19/1/2016	881,6000	2,35%	875,8000	909,8000	868,4000	3.766.970	37.102.636,46
18/1/2016	861,4000	-11,14%	955,4000	963,8000	832,4000	6.748.728	56.841.409,75
15/1/2016	969,4000	-6,08%	1028,0000	1033,0000	968,4000	4.559.193	50.591.926,98
14/1/2016	1032,2000	-3,64%	1058,2000	1059,6000	1019,8000	5.539.086	86.189.759,93
13/1/2016	1071,2000	0,81%	1080,0000	1082,0000	1061,6000	4.440.039	58.633.159,61
12/1/2016	1062,6000	3,51%	1038,2000	1062,6000	1025,4000	4.807.562	50.810.528,71
11/1/2016	1026,6000	0,27%	1030,6000	1037,8000	1016,0000	2.681.338	31.249.290,48
08/1/2016	1023,8000	0,00%	1056,6000	1065,0000	1012,8000	6.001.305	72.139.231,60

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%