Συνεχης ενημερωση

FTSE ΧΑ ΤΕΧΝΟΛΟΓΙΑ (ΔΤΧ)

3.160,04

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/5/2020	757,5600	-0,52%	763,0200	769,6300	748,7500	146.079	,00
11/5/2020	761,5400	0,11%	756,9500	778,5100	756,4000	231.273	,00
08/5/2020	760,7300	1,05%	754,7200	771,7600	752,9100	132.172	,00
07/5/2020	752,8300	2,66%	738,4700	753,9400	735,8600	113.131	,00
06/5/2020	733,3500	-1,04%	745,2500	745,6600	733,3500	85.440	,00
05/5/2020	741,0700	0,45%	740,1600	757,2500	739,4600	124.143	,00
04/5/2020	737,7400	-1,38%	746,0500	746,0500	721,2500	186.737	,00
30/4/2020	748,0600	-1,75%	759,1800	764,1300	746,3300	160.342	,00
29/4/2020	761,3700	-1,98%	778,8700	782,7000	753,4500	129.525	224.997,33
28/4/2020	776,7700	0,49%	773,9700	782,9900	755,1600	340.342	542.025,25
27/4/2020	772,9600	1,91%	759,1100	790,5200	759,1100	228.790	266.612,90
24/4/2020	758,5100	0,42%	747,6600	776,5000	745,7000	268.633	279.310,45
23/4/2020	755,3200	4,39%	723,8300	756,2100	723,8300	168.393	287.846,78
22/4/2020	723,5800	5,00%	691,2400	728,8400	691,2400	331.733	254.101,62
21/4/2020	689,1000	-0,92%	694,9000	694,9000	680,9300	394.053	355.079,58
16/4/2020	695,5300	0,77%	692,3200	703,1800	685,6900	193.655	173.567,71
15/4/2020	690,2100	-1,75%	701,7000	702,4400	684,3500	321.097	397.638,82
14/4/2020	702,4700	1,51%	692,0600	709,7200	692,0600	485.080	435.286,58
09/4/2020	692,0400	-0,25%	694,5600	709,9500	676,2000	422.322	376.665,98
08/4/2020	693,7700	-1,84%	696,4400	704,3000	681,8100	230.849	381.484,09
07/4/2020	706,7600	8,77%	652,7900	706,9500	651,0600	236.736	464.290,78
06/4/2020	649,7800	4,15%	629,9300	654,4800	628,7400	167.604	284.784,53
03/4/2020	623,9000	0,93%	619,1600	636,4200	613,7900	147.508	404.589,62
02/4/2020	618,1500	2,19%	607,6200	620,4400	607,6200	74.670	146.257,17
01/4/2020	604,9200	-1,31%	605,1600	611,1100	599,9700	183.640	425.840,32
31/3/2020	612,9500	1,11%	607,4400	638,2900	607,4400	259.294	362.616,27
30/3/2020	606,2300	-2,50%	622,3600	627,0700	605,7900	84.108	132.555,63
27/3/2020	621,7600	-1,87%	634,6400	635,4800	611,1900	224.278	188.540,69
26/3/2020	633,6400	0,17%	632,9800	636,7500	619,9500	267.607	397.872,40
24/3/2020	632,5700	7,03%	593,8200	635,4900	593,8200	323.339	520.015,68
23/3/2020	591,0000	-4,49%	616,1100	616,3100	585,5300	145.872	195.192,61
20/3/2020	618,8100	3,70%	596,9200	633,7300	596,9200	389.799	692.510,80
19/3/2020	596,7100	4,03%	573,9000	626,2900	573,9000	267.706	456.764,99
18/3/2020	573,5800	-2,41%	589,9900	595,6300	571,4800	427.015	431.407,97
17/3/2020	587,7300	5,50%	559,9400	590,1300	552,2800	367.396	571.510,69
16/3/2020	557,1100	-8,50%	603,4800	603,4800	537,9800	383.412	453.164,02
13/3/2020	608,8700	5,87%	575,7100	612,6000	575,7100	373.476	549.993,50
12/3/2020	575,1200	-7,61%	619,3800	622,7700	563,7600	424.518	532.994,58
11/3/2020	622,5100	-3,88%	650,7500	666,9800	609,6800	296.683	539.167,81
10/3/2020	647,6400	9,30%	593,0800	651,3900	589,6300	505.943	728.306,33
09/3/2020	592,5300	-17,13%	665,1100	665,1100	584,1300	734.693	1.008.375,01
06/3/2020	715,0400	-5,95%	754,7900	754,7900	713,2300	651.004	1.039.906,45
05/3/2020	760,2400	-6,13%	810,3800	832,1200	751,4900	350.484	526.878,49
04/3/2020	809,8800	1,07%	802,8100	829,6700	798,0800	276.253	540.200,01
03/3/2020	801,3200	6,01%	770,0300	808,9000	770,0300	260.154	484.504,61
28/2/2020	755,9000	-6,42%	798,3000	798,3000	741,7900	548.058	900.671,89
27/2/2020	807,7200	-5,48%	855,0600	861,1300	807,7200	379.112	669.040,64
26/2/2020	854,5100	-2,26%	863,3200	865,2500	829,2700	441.965	896.517,35
25/2/2020	874,2800	2,39%	850,8600	878,8500	848,0400	447.051	633.104,03
24/2/2020	853,8700	-10,80%	943,3600	943,3600	850,5300	714.639	1.194.269,95
21/2/2020	957,2800	-1,73%	975,2900	975,2900	938,7500	164.379	675.377,86
20/2/2020	974,1800	-0,52%	987,3000	987,3000	967,9100	96.618	274.551,15
19/2/2020	979,3000	-0,60%	987,6500	999,0700	978,1400	142.160	438.060,86
18/2/2020	985,2300	-0,43%	989,5800	995,5300	980,4800	65.353	199.176,42
17/2/2020	989,4400	-1,00%	1001,1200	1011,2300	986,7500	140.552	397.636,03
14/2/2020	999,4800	-0,83%	1009,5700	1015,2300	995,2600	109.058	333.050,58
13/2/2020	1007,8000	-1,43%	1021,9000	1023,5400	993,3700	238.263	917.296,69
12/2/2020	1022,4500	2,29%	1000,3300	1022,4500	1000,3300	229.004	671.911,60
11/2/2020	999,5200	2,11%	974,7500	999,5200	974,7500	132.620	348.226,70
10/2/2020	978,8500	0,37%	975,5300	983,6500	972,2100	125.478	279.410,32
07/2/2020	975,2600	-1,24%	987,7800	990,2900	974,7900	91.954	238.419,11
06/2/2020	987,5000	0,13%	984,4600	997,2500	977,0300	229.011	964.999,49
05/2/2020	986,2600	0,41%	982,6300	992,3700	975,0100	164.612	584.371,15
04/2/2020	982,2000	2,19%	962,6700	994,2800	962,6700	182.253	736.169,69
03/2/2020	961,1100	-0,89%	969,0000	973,7300	949,8600	201.174	457.578,15
31/1/2020	969,7700	-2,68%	996,8500	1001,9500	967,8300	303.105	,00
30/1/2020	996,4600	-2,01%	1020,6800	1020,6800	987,6400	871.778	2.893.004,05
29/1/2020	1016,9100	0,42%	1020,2000	1029,2100	1013,6100	286.856	952.380,04
28/1/2020	1012,6700	1,65%	997,7700	1013,3600	996,9900	253.626	980.983,19
27/1/2020	996,2300	0,12%	995,2800	1000,2900	984,8500	236.515	640.146,39
24/1/2020	995,0700	2,72%	970,1500	1002,4400	970,1500	308.945	1.105.744,51
23/1/2020	968,7500	-1,05%	978,0700	983,5200	968,6900	169.097	609.548,09
22/1/2020	979,0100	2,06%	961,0700	983,3100	961,0700	308.625	784.593,35
21/1/2020	959,2700	0,29%	956,3200	965,6300	949,0600	173.768	551.415,34
20/1/2020	956,4800	0,69%	950,4700	959,1800	949,4600	328.434	680.244,95
17/1/2020	949,9200	0,40%	946,0600	958,4300	939,7800	171.768	601.037,89
16/1/2020	946,1600	-0,23%	948,9100	952,0200	932,0600	217.614	531.547,47
15/1/2020	948,3000	1,04%	940,0500	948,3200	938,4800	453.132	613.546,52
14/1/2020	938,5500	1,88%	918,2100	938,5500	917,9100	301.261	430.806,72
13/1/2020	921,1900	-0,32%	923,9200	929,2900	918,0100	259.886	561.005,76
10/1/2020	924,1700	0,29%	923,2300	929,8200	919,7500	290.654	700.948,16
09/1/2020	921,4700	1,64%	909,1000	926,5100	909,1000	266.217	507.642,81
08/1/2020	906,6000	0,28%	903,5500	906,6000	889,8300	339.681	475.247,01
07/1/2020	904,1100	0,09%	907,2400	911,8400	901,4900	285.810	596.417,73
03/1/2020	903,3000	-1,26%	914,7200	919,0800	898,1600	242.650	482.899,00
02/1/2020	914,8500	1,60%	906,1800	921,7400	904,1000	338.981	566.003,46
31/12/2019	900,4400	0,91%	892,9000	903,0100	892,6000	176.390	481.781,42
30/12/2019	892,3500	-1,20%	903,7900	907,1700	888,8600	190.102	416.648,57
27/12/2019	903,2300	1,26%	894,7100	903,6300	892,8400	209.949	339.752,25
23/12/2019	892,0200	3,55%	867,1800	899,4200	859,1800	246.431	638.011,72
20/12/2019	861,4600	0,11%	861,3900	881,2400	860,4000	134.257	296.361,91
19/12/2019	860,5400	-0,07%	863,5600	867,7700	856,9700	153.186	386.658,56
18/12/2019	861,1700	1,90%	844,7600	861,1700	844,7600	184.538	339.584,76
17/12/2019	845,0800	0,16%	844,8000	849,9600	834,0700	103.744	203.124,57
16/12/2019	843,7700	-1,07%	856,9000	856,9000	841,9900	84.214	163.118,83
13/12/2019	852,9000	-0,27%	855,4700	865,7500	850,6200	170.876	263.832,09
12/12/2019	855,1900	0,13%	854,2900	864,7300	848,5100	119.768	345.843,70
11/12/2019	854,0800	1,81%	842,9000	859,0700	838,8300	124.711	265.454,18
10/12/2019	838,8900	-0,46%	844,1600	845,5200	835,2000	134.064	271.415,53
09/12/2019	842,7800	-1,80%	855,5600	858,5600	836,5300	165.426	253.859,27
06/12/2019	858,2000	0,43%	855,3800	861,6300	850,2300	98.915	168.340,45
05/12/2019	854,5200	-0,61%	858,7900	863,8700	851,5200	84.710	195.074,75
04/12/2019	859,7500	-0,08%	862,3500	867,6200	852,2100	157.015	461.006,78
03/12/2019	860,4400	-1,16%	871,7800	878,5600	850,4100	453.291	1.544.770,15
02/12/2019	870,5000	-1,84%	887,6300	891,6500	870,5000	206.124	380.281,26
29/11/2019	886,7800	0,11%	891,4200	893,3000	881,6200	212.015	332.095,55
28/11/2019	885,8200	-1,06%	895,9700	899,3500	882,4700	208.344	364.875,43
27/11/2019	895,3300	1,49%	885,2600	896,4900	884,2600	144.640	612.263,90
26/11/2019	882,1900	-0,14%	886,4700	887,9400	876,7500	164.716	278.035,31
25/11/2019	883,4700	-0,26%	886,6500	896,0600	881,9700	79.994	205.658,18
22/11/2019	885,7900	0,01%	888,1100	891,8800	878,7300	96.365	232.729,26
21/11/2019	885,7300	-0,15%	887,4400	887,4400	872,9500	102.755	276.310,91
20/11/2019	887,0200	0,27%	885,2500	889,7500	877,6000	244.435	486.056,01
19/11/2019	884,6100	1,86%	869,6300	886,0100	869,6300	410.063	783.951,66
18/11/2019	868,4600	-0,34%	869,8600	884,4200	866,0100	359.784	638.573,73
15/11/2019	871,4500	-0,47%	877,1600	887,0000	870,6200	115.701	183.171,63
14/11/2019	875,5700	1,54%	862,0300	879,5100	859,1300	198.948	396.630,90
13/11/2019	862,3000	0,43%	859,2700	867,1600	852,7400	243.192	381.801,75
12/11/2019	858,6300	1,03%	850,5500	862,4300	842,8500	493.614	596.551,39
11/11/2019	849,9100	-1,92%	870,5000	871,8100	844,8900	332.342	465.755,10
08/11/2019	866,5300	-0,64%	875,1800	878,5200	866,1700	241.000	442.429,97
07/11/2019	872,0700	0,34%	872,7400	875,9200	863,5300	227.134	381.943,91
06/11/2019	869,1200	-1,60%	880,0700	888,2100	869,1200	170.744	481.173,19
05/11/2019	883,2400	-1,36%	896,9100	899,3400	878,1700	195.134	365.367,31
04/11/2019	895,4300	-0,53%	900,9300	909,3200	892,5400	104.706	232.703,77
01/11/2019	900,1900	-0,19%	902,8900	908,5900	899,2800	116.514	272.813,78
31/10/2019	901,9400	-0,01%	902,5500	908,4100	898,8800	81.977	189.324,89
30/10/2019	902,0600	0,48%	899,8900	907,8900	897,7000	101.143	281.248,86
29/10/2019	897,7600	-0,87%	908,6000	908,6300	897,7600	122.693	373.411,78
25/10/2019	905,6400	0,42%	900,1500	910,9800	899,6000	113.636	290.669,18
24/10/2019	901,8300	-0,56%	906,7400	907,7000	896,5600	150.467	306.991,32
23/10/2019	906,8900	-0,16%	909,9400	914,1100	893,0200	199.088	429.732,13
22/10/2019	908,3500	1,97%	901,3900	914,3200	898,5100	360.203	815.922,58
18/10/2019	890,8100	-0,86%	898,9500	905,5100	890,8100	185.463	389.547,60
17/10/2019	898,5300	-1,21%	909,5900	911,2300	898,5300	204.580	678.796,21
16/10/2019	909,5100	1,10%	896,1500	910,3000	895,5800	227.354	597.579,98
15/10/2019	899,5800	0,22%	898,3700	906,9900	896,8600	181.273	478.067,21
14/10/2019	897,6400	-1,42%	914,4100	915,4000	888,2400	442.487	893.157,23
11/10/2019	910,6100	-2,02%	930,1800	935,5800	900,8100	381.630	1.009.888,67
10/10/2019	929,3900	1,02%	920,2200	932,5800	920,2200	141.044	423.265,16
09/10/2019	920,0100	-0,09%	924,1500	932,3800	915,7600	602.085	1.065.423,32
08/10/2019	920,8600	-2,49%	941,0700	948,0300	913,4300	243.239	654.393,79
07/10/2019	944,3400	-0,79%	959,5000	968,0400	943,2700	115.310	285.614,03
04/10/2019	951,8400	1,15%	947,9600	959,4100	939,6200	152.088	417.963,68
03/10/2019	941,0400	-1,72%	961,1600	961,8800	935,3200	213.849	629.324,95
02/10/2019	957,5400	-2,66%	982,8700	984,4500	948,6800	154.295	436.554,27
01/10/2019	983,7100	1,18%	972,4300	994,7200	968,0900	185.502	425.772,64
30/9/2019	972,2200	-2,54%	1000,7500	1001,0100	970,5600	403.115	1.159.617,65
27/9/2019	997,5600	-0,59%	1005,4900	1007,0200	986,8800	261.880	425.847,13
26/9/2019	1003,5000	0,67%	1001,1800	1004,5700	991,2400	68.638	214.884,36
25/9/2019	996,7800	-1,00%	1009,8000	1010,9500	991,1400	92.754	229.433,64
24/9/2019	1006,8200	0,90%	1006,7900	1011,7100	1002,7400	124.561	248.958,21
23/9/2019	997,8600	-1,42%	1012,2000	1012,2000	994,3000	94.373	211.193,73
20/9/2019	1012,2500	-0,76%	1022,9700	1025,2500	1007,9100	119.157	308.478,44
19/9/2019	1019,9900	-0,18%	1020,7400	1030,0200	1013,4600	111.602	263.071,05
18/9/2019	1021,8800	0,48%	1024,8800	1031,6500	1019,8700	134.342	273.756,82
17/9/2019	1017,0000	-0,54%	1023,5200	1034,0300	1014,2000	88.081	236.045,34
16/9/2019	1022,5700	0,49%	1017,8700	1044,0900	1010,7500	138.765	444.918,46
13/9/2019	1017,5600	1,76%	1003,8300	1021,9400	996,4600	164.965	467.775,00
12/9/2019	1000,0000	-0,61%	1004,0800	1012,8200	999,7800	125.990	378.480,71
11/9/2019	1006,1100	0,71%	999,3800	1012,0700	982,7700	709.669	2.531.072,40
10/9/2019	999,0600	-0,60%	1003,7500	1011,5900	997,5000	178.526	447.966,73
09/9/2019	1005,0500	-1,19%	1022,3300	1026,0000	998,5100	193.367	441.153,66
06/9/2019	1017,1500	-0,99%	1028,2200	1035,0000	1017,1500	163.317	367.708,89
05/9/2019	1027,3700	1,85%	1010,7900	1028,3600	1010,7900	233.593	451.829,38
04/9/2019	1008,6700	0,26%	1011,2600	1018,1700	996,9700	149.213	390.073,35
03/9/2019	1006,0800	-0,30%	1004,0800	1012,7500	1000,4900	157.788	303.292,06
02/9/2019	1009,1500	-0,83%	1010,8000	1014,4600	997,1600	145.280	329.591,00
30/8/2019	1017,6000	-0,16%	1021,9100	1028,6500	1010,3900	115.580	244.566,06
29/8/2019	1019,2700	0,61%	1011,5400	1025,6600	1011,3600	259.434	392.815,24
28/8/2019	1013,1200	0,62%	1007,2200	1014,3400	1002,9000	157.191	363.514,11
27/8/2019	1006,9100	1,08%	992,4500	1013,6200	992,4500	102.990	296.924,50
26/8/2019	996,1400	-0,30%	996,6200	999,0100	973,4500	103.294	234.473,86
23/8/2019	999,1500	-0,94%	1009,7400	1013,3000	989,4700	254.928	400.927,96
22/8/2019	1008,6800	1,18%	997,1400	1009,3600	994,7400	148.137	261.903,70
21/8/2019	996,9300	1,41%	983,9000	999,7200	982,4400	114.321	245.590,57
20/8/2019	983,0500	-0,13%	988,7900	993,5400	973,2300	127.826	219.451,91
19/8/2019	984,3600	4,24%	943,3500	990,1000	943,3500	196.036	370.327,51
16/8/2019	944,2900	-0,85%	950,5200	960,8100	944,2900	106.549	137.607,03
14/8/2019	952,3600	-0,94%	964,2100	972,3400	944,5800	199.759	375.557,87
13/8/2019	961,3700	-0,57%	964,9100	970,8900	931,6700	216.477	452.695,54
12/8/2019	966,9000	-2,19%	988,9000	994,4700	962,9100	206.287	354.974,36
09/8/2019	988,5800	-1,15%	1000,3000	1008,7600	978,9200	224.078	329.755,21
08/8/2019	1000,0900	0,34%	1002,6400	1016,6300	990,5500	153.860	278.690,66
07/8/2019	996,6900	-1,93%	1017,8300	1027,1300	996,6900	175.429	334.795,84
06/8/2019	1016,3400	-0,48%	1022,1300	1027,0500	1005,0000	185.326	406.617,67
05/8/2019	1021,2900	-3,05%	1053,1200	1053,1200	1014,7800	273.936	505.444,63
02/8/2019	1053,4300	-1,25%	1065,6600	1065,6600	1051,7800	312.160	581.547,91
01/8/2019	1066,7200	-1,20%	1079,6300	1080,8800	1060,1200	277.946	567.130,91
31/7/2019	1079,7000	0,67%	1073,3100	1080,1100	1068,6200	261.279	607.685,34
30/7/2019	1072,4700	-0,36%	1075,0500	1086,6200	1059,9200	178.621	385.902,95
29/7/2019	1076,3400	0,23%	1074,9400	1087,1400	1071,6100	268.724	661.759,63
26/7/2019	1073,8800	1,65%	1060,5400	1079,6600	1049,9000	325.282	728.392,13
25/7/2019	1056,4200	-0,66%	1062,8100	1074,8400	1053,7200	397.200	856.396,08
24/7/2019	1063,4400	0,72%	1061,3500	1080,9200	1053,4600	551.357	1.029.524,82
23/7/2019	1055,8100	0,91%	1046,9300	1059,0200	1040,8700	598.781	878.758,58
22/7/2019	1046,2900	0,65%	1044,7800	1064,9600	1043,9400	394.168	694.366,38
19/7/2019	1039,5100	0,30%	1046,0700	1047,7700	1036,4000	195.433	467.082,19
18/7/2019	1036,4200	-0,87%	1049,7800	1057,2200	1034,1700	321.960	832.681,94
17/7/2019	1045,5500	1,79%	1026,1400	1053,4600	1026,1400	402.661	891.002,06
16/7/2019	1027,1800	2,99%	997,7500	1035,4100	996,9200	439.484	848.551,51
15/7/2019	997,3200	1,16%	986,3100	1000,6100	978,1000	230.124	571.101,36
12/7/2019	985,8900	0,52%	983,9800	989,7700	968,0400	141.297	373.172,43
11/7/2019	980,8200	0,25%	978,9100	991,8600	969,4000	416.253	736.002,73
10/7/2019	978,3800	3,12%	945,5400	978,3800	945,5400	243.152	506.228,73
09/7/2019	948,8200	-2,76%	975,4200	981,8800	944,6400	248.086	559.533,30
08/7/2019	975,7300	-1,42%	994,9300	995,5800	972,9700	202.700	391.550,72
05/7/2019	989,7600	-2,11%	1010,2900	1015,5900	986,8200	322.340	627.950,35
04/7/2019	1011,1400	0,73%	1004,6500	1013,9200	997,5600	240.460	688.555,27
03/7/2019	1003,8000	0,09%	1002,6700	1015,9500	996,2100	544.006	1.041.522,26
02/7/2019	1002,8800	-0,43%	1005,5300	1007,8400	989,2000	387.769	650.421,91
01/7/2019	1007,2300	2,04%	987,7600	1007,2700	987,1300	332.283	560.556,98
28/6/2019	987,1300	-0,02%	991,8100	994,7300	979,0800	326.316	623.424,83
27/6/2019	987,3600	3,80%	949,5300	991,1600	949,4200	371.336	924.945,15
26/6/2019	951,1900	0,44%	948,3100	953,2900	940,8200	121.871	431.107,05
25/6/2019	947,0500	-0,07%	947,0700	953,2900	941,7000	210.680	351.453,29
24/6/2019	947,7000	1,10%	937,8400	952,0500	937,8400	151.949	244.272,86
21/6/2019	937,4100	-0,20%	938,0000	942,5900	932,5000	160.876	419.871,40
20/6/2019	939,2600	-1,09%	951,1500	953,6900	935,5900	215.035	607.322,76
19/6/2019	949,5900	0,56%	945,1300	951,6600	943,5600	256.689	694.912,91
18/6/2019	944,3000	0,75%	936,3800	949,6800	933,5000	275.916	399.971,75
14/6/2019	937,3100	0,60%	932,7800	940,4600	929,2100	265.573	852.990,34
13/6/2019	931,6800	0,02%	932,4300	940,5700	927,8500	311.099	693.361,86
12/6/2019	931,4500	-0,49%	936,4400	942,0500	930,4700	339.897	896.895,73
11/6/2019	936,0200	1,46%	926,5900	938,8100	916,2700	388.813	643.166,96
10/6/2019	922,5200	-0,13%	924,5300	934,8100	915,3200	331.794	833.708,47
07/6/2019	923,7100	0,82%	916,8500	927,1100	916,3700	199.516	560.535,05
06/6/2019	916,2300	-2,02%	935,7900	952,0300	916,2300	539.959	1.034.294,68
05/6/2019	935,1600	4,92%	893,7500	935,1600	893,7500	464.658	523.692,49
04/6/2019	891,3000	-2,58%	919,8600	923,6900	891,3000	283.627	481.685,22
03/6/2019	914,9100	-3,01%	943,7000	945,1700	911,8700	523.215	559.452,46
31/5/2019	943,2800	-0,95%	946,5100	960,9200	931,6400	278.894	497.960,99
30/5/2019	952,3500	4,80%	909,3700	952,3500	909,3700	257.193	670.392,03
29/5/2019	908,7400	0,61%	904,0700	910,4300	895,5200	127.472	230.268,66
28/5/2019	903,2300	3,27%	875,6000	903,2300	871,4500	316.394	645.904,13
27/5/2019	874,6600	2,18%	862,9400	883,2400	862,9400	395.573	781.841,56
24/5/2019	855,9700	1,38%	846,1800	858,8700	845,5100	96.473	280.317,38
23/5/2019	844,3000	-0,91%	853,9100	857,2400	844,3000	113.070	289.692,85
22/5/2019	852,0300	0,12%	851,9400	858,1400	850,6900	138.134	322.902,70
21/5/2019	851,0000	-0,29%	854,0800	857,5400	849,5500	164.421	281.305,21
20/5/2019	853,4500	-1,04%	863,6500	867,1400	848,4600	207.090	501.192,45
17/5/2019	862,3900	-0,06%	863,9400	865,4000	858,5400	129.203	319.006,30
16/5/2019	862,9000	0,02%	866,1600	872,2700	860,7700	222.784	489.676,65
15/5/2019	862,7700	-0,33%	863,9000	870,9800	859,3500	262.959	567.563,73
14/5/2019	865,6200	-0,30%	866,1400	875,7100	864,5900	96.345	228.955,87
13/5/2019	868,2400	0,13%	867,7600	869,4400	859,7600	82.266	174.297,85
10/5/2019	867,1300	1,50%	855,3900	871,0400	855,2700	89.953	181.288,29
09/5/2019	854,3400	-1,92%	872,1000	877,2300	849,7500	198.929	290.921,59
08/5/2019	871,0500	-0,79%	879,5900	885,0600	868,6900	118.992	225.330,48
07/5/2019	877,9600	0,44%	877,0400	891,1600	872,1300	134.378	237.270,80
06/5/2019	874,1100	-3,46%	899,6800	900,9000	869,5500	241.871	486.703,48
03/5/2019	905,4600	-0,07%	907,9500	916,9100	900,5500	134.681	416.446,34
02/5/2019	906,1100	0,55%	901,9100	907,9000	897,6600	302.522	490.684,92
30/4/2019	901,1600	-1,19%	911,3500	917,9100	897,4700	121.598	,00
25/4/2019	912,0500	0,45%	908,6000	917,1200	904,3500	164.545	,00
24/4/2019	907,9700	-1,22%	919,3700	919,3700	893,5200	279.420	,00
23/4/2019	919,1600	-0,25%	920,5000	931,7400	912,9300	267.548	,00
18/4/2019	921,4400	1,08%	911,9800	921,6400	909,9000	189.714	,00
17/4/2019	911,5600	0,59%	907,3000	917,0600	904,1700	133.704	,00
16/4/2019	906,2500	-1,64%	915,3700	915,3700	896,1600	324.392	,00
15/4/2019	921,4000	2,15%	901,5300	921,4000	901,5300	255.117	,00
12/4/2019	902,0500	1,52%	889,6100	911,1700	885,9600	336.739	,00
11/4/2019	888,5700	2,92%	863,9600	896,7600	863,1600	334.862	,00
10/4/2019	863,3300	-0,44%	867,5700	869,6400	847,0000	793.851	,00
09/4/2019	867,1500	-2,38%	886,9600	892,5500	865,1100	554.297	,00
08/4/2019	888,2700	0,10%	888,4300	902,6500	884,3800	579.506	,00
05/4/2019	887,3900	1,66%	875,9100	889,5400	875,9100	474.211	,00
04/4/2019	872,9100	1,92%	857,6600	882,1900	854,7900	464.233	,00
03/4/2019	856,4300	-0,83%	862,7400	865,7700	852,5000	253.896	,00
02/4/2019	863,6200	-0,17%	865,8600	872,9200	856,7800	346.285	,00
01/4/2019	865,1300	1,44%	852,0200	865,1300	850,7800	221.377	,00
29/3/2019	852,8500	0,94%	850,8900	853,4900	840,4800	218.258	,00
28/3/2019	844,9200	-1,07%	852,2100	857,2800	843,5700	99.803	,00
27/3/2019	854,0300	0,01%	857,3500	857,3500	847,2100	167.669	,00
26/3/2019	853,9600	0,37%	849,0400	855,2100	845,0600	67.906	,00
22/3/2019	850,8000	-0,17%	853,0700	856,3100	845,4900	99.120	,00
21/3/2019	852,2500	0,26%	847,7400	856,4400	847,7400	67.308	,00
20/3/2019	850,0400	0,18%	847,4500	854,2900	844,5900	130.420	,00
19/3/2019	848,4900	0,12%	848,3100	851,9600	839,9900	193.721	,00
18/3/2019	847,4500	0,44%	844,5900	859,8600	843,0300	402.539	,00
15/3/2019	843,7700	-1,43%	856,6500	866,2000	843,7700	339.223	,00
14/3/2019	856,0200	-0,33%	857,3900	872,6500	848,2300	572.105	,00
13/3/2019	858,8500	5,01%	821,7300	858,8500	819,9000	850.978	,00
12/3/2019	817,8700	0,86%	808,9000	820,1600	805,1400	129.262	,00
08/3/2019	810,9100	-0,29%	813,1300	814,7600	804,8400	149.980	,00
07/3/2019	813,2800	-0,45%	817,5700	823,3500	808,7600	127.069	,00
06/3/2019	816,9500	0,03%	818,1500	821,6300	805,0900	330.703	,00
05/3/2019	816,6900	-0,06%	818,1900	829,4500	816,6900	313.232	,00
04/3/2019	817,1500	0,22%	817,7600	825,6300	808,7800	124.089	,00
01/3/2019	815,3600	-0,24%	823,9800	825,0000	808,5700	83.796	,00
28/2/2019	817,3600	0,73%	812,5100	824,0200	809,6500	141.787	,00
27/2/2019	811,4600	0,72%	806,4900	811,4600	798,2600	80.512	,00
26/2/2019	805,6600	0,26%	805,2100	805,6600	792,6100	128.781	,00
25/2/2019	803,5400	0,14%	803,4900	807,6500	799,3500	170.990	,00
22/2/2019	802,4400	-0,41%	805,0900	810,2500	800,8900	110.678	,00
21/2/2019	805,7600	-0,28%	809,2500	815,3900	803,7200	214.871	,00
20/2/2019	808,0000	1,18%	798,8100	811,2800	793,2700	117.253	,00
19/2/2019	798,6000	-1,00%	807,0800	809,8300	798,6000	80.326	,00
18/2/2019	806,6600	1,38%	795,9100	807,4100	795,5200	190.870	,00
15/2/2019	795,7000	0,00%	791,7300	799,5000	790,2000	175.893	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΚΥΡΙΟ	2,3200	9,43 %	0,2000	65.574
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	200
ΜΟΝΤΑ	4,9900	4,83 %	0,2300	1.519
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.698
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.617
ΜΠΕΛΑ	31,2200	3,04 %	0,9200	115.371
AEM	6,1750	2,92 %	0,1750	266.711
ΑΒΑΞ	2,3100	2,67 %	0,0600	137.233
DIMAND	9,9800	2,46 %	0,2400	22.752

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,9800	-4,85 %	-0,0500	2
ΠΑΙΡ	1,0100	-4,72 %	-0,0500	3.723
ΑΚΡΙΤ	1,0400	-4,15 %	-0,0450	6.220
ΦΟΥΝΤΛ	0,7740	-3,25 %	-0,0260	1.675
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΞΥΛΚ	0,2600	-2,62 %	-0,0070	54.387
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	25.665
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	13.378
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290
ΟΛΥΜΠ	2,5300	-2,32 %	-0,0600	5.755

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0150	-1,80 %	-0,2200	14.231.976
ΠΕΙΡ	6,7760	-0,96 %	-0,0660	13.555.409
ΑΛΦΑ	3,5110	-0,20 %	-0,0070	11.782.014
ΕΥΡΩΒ	3,1520	-1,01 %	-0,0320	10.863.710
MTLN	52,1500	-1,88 %	-1,0000	7.627.623
ΟΠΑΠ	18,9800	1,12 %	0,2100	4.353.988
BOCHGR	7,4600	1,08 %	0,0800	4.015.700
ΜΠΕΛΑ	31,2200	3,04 %	0,9200	3.553.472
ΟΤΕ	16,2700	-0,12 %	-0,0200	3.453.011
ΕΛΠΕ	8,1500	-1,57 %	-0,1300	2.972.218

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1520	-1,01 %	3.436.150	10,86εκ.
ΑΛΦΑ	3,5110	-0,20 %	3.381.796	11,78εκ.
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	194,8χιλ.
ΙΝΛΟΤ	1,2060	0,50 %	2.376.642	2,89εκ.
ΠΕΙΡ	6,7760	-0,96 %	2.010.299	13,56εκ.
ΕΤΕ	12,0150	-1,80 %	1.182.735	14,23εκ.
ΑΔΜΗΕ	3,1600	-2,02 %	706.514	2,23εκ.
ΚΑΙΡΟΜΕΖ	0,4250	1,67 %	672.747	289,3χιλ.
BOCHGR	7,4600	1,08 %	537.733	4,02εκ.
CREDIA	1,4200	-2,07 %	521.927	749,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.938	0,99 %
ΚΥΡΙΟ	2,3200	9,43 %	65.574	0,86 %
EIS	1,2800	-0,78 %	86.679	0,57 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
AEM	6,1750	2,92 %	266.711	0,46 %
ΙΝΛΟΤ	1,2060	0,50 %	2.376.642	0,39 %
ΝΑΥΠ	1,2050	-1,23 %	35.904	0,31 %
ΑΔΜΗΕ	3,1600	-2,02 %	706.514	0,30 %
ΕΧΑΕ	7,0200	0,43 %	173.133	0,29 %
ΦΒΜΕΖΖ	0,0627	-0,48 %	3.095.010	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3200	9,43 %	65.574	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.698	11,67 %
ΜΟΝΤΑ	4,9900	4,83 %	1.519	10,29 %
ΝΤΟΠΛΕΡ	0,6500	0,00 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΠΡΔ	0,5600	-1,75 %	26.199	7,02 %
ΜΙΓ	4,2400	-2,08 %	28.412	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.617	6,50 %
ΠΑΙΡ	1,0100	-4,72 %	3.723	6,13 %
ΙΚΤΙΝ	0,4810	0,63 %	30.872	5,96 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%