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
14/2/2019	792,5200	0,67%	786,0100	795,7800	783,9900	194.566	312.924,38
13/2/2019	787,2600	-1,30%	799,2700	801,0000	781,3800	403.319	407.343,75
12/2/2019	797,5900	-0,36%	799,7700	807,1300	794,0100	296.729	,00
11/2/2019	800,5000	0,98%	796,2700	804,5000	795,5900	140.561	192.345,45
08/2/2019	792,7100	1,41%	780,5200	793,8700	778,7600	112.651	332.435,30
07/2/2019	781,6700	-0,70%	786,5000	791,6300	778,3400	107.251	163.877,07
06/2/2019	787,1700	0,97%	782,4900	788,4100	774,7900	147.420	227.492,28
05/2/2019	779,6200	2,26%	762,8300	779,6200	759,4500	110.559	239.163,43
04/2/2019	762,4100	1,22%	751,4900	765,6500	750,7500	127.301	172.270,29
01/2/2019	753,2100	2,05%	737,8400	753,2400	737,8400	160.065	236.547,72
31/1/2019	738,0500	-0,54%	744,4800	746,6000	737,0800	85.562	136.033,22
30/1/2019	742,0400	0,09%	742,1800	744,3300	733,5700	117.804	329.882,75
29/1/2019	741,3500	-0,10%	730,9000	745,1700	730,9000	57.970	140.903,94
28/1/2019	742,1100	0,37%	739,8200	746,1800	738,2300	45.545	84.984,11
25/1/2019	739,3500	0,23%	738,2000	740,6300	734,0300	150.298	568.450,57
24/1/2019	737,6200	-0,42%	738,2300	745,0100	731,0100	58.106	97.097,44
23/1/2019	740,7600	-1,07%	746,1700	747,6300	737,2100	61.909	111.302,66
22/1/2019	748,7700	1,50%	734,9100	750,2200	729,7700	108.836	102.991,08
21/1/2019	737,7300	0,99%	728,1500	738,4900	727,3100	71.431	74.033,43
18/1/2019	730,4900	1,34%	722,3000	734,1900	718,3300	236.971	186.204,68
17/1/2019	720,8600	-0,29%	721,2200	725,8200	716,5000	176.200	186.169,99
16/1/2019	722,9500	1,78%	711,7900	722,9500	704,1200	70.473	68.399,58
15/1/2019	710,3200	-0,08%	708,4300	714,9600	706,1500	62.359	76.139,83
14/1/2019	710,8700	-0,89%	718,1000	718,1000	708,5900	73.060	124.116,49
11/1/2019	717,2600	-0,60%	721,7400	728,5100	717,1000	115.018	115.166,66
10/1/2019	721,5800	-0,36%	724,4000	729,3300	714,8000	156.362	132.386,46
09/1/2019	724,1900	1,77%	715,2100	727,3200	715,2100	132.974	136.147,80
08/1/2019	711,5600	1,65%	698,3500	713,1000	698,3500	92.014	109.263,86
07/1/2019	699,9800	0,51%	694,1000	705,1900	692,8000	73.399	115.027,56
04/1/2019	696,4100	0,14%	693,6100	703,9300	693,5800	103.464	103.367,30
03/1/2019	695,4300	-1,43%	699,8600	705,3000	695,4300	26.080	38.409,44
02/1/2019	705,5500	-0,52%	709,5200	712,1600	704,5800	15.547	28.764,63
31/12/2018	709,2100	0,49%	703,6600	709,2100	698,5800	75.334	,00
28/12/2018	705,7400	0,37%	707,2900	707,2900	695,5900	56.255	,00
27/12/2018	703,1200	-1,97%	718,5200	721,7700	701,4900	54.587	,00
21/12/2018	717,2700	-0,55%	719,1900	725,4300	709,2500	80.809	,00
20/12/2018	721,2500	-2,12%	736,2900	736,3100	715,5300	75.904	,00
19/12/2018	736,8900	0,35%	730,6400	740,0300	725,1500	42.470	,00
18/12/2018	734,3500	-1,28%	738,6800	747,4900	725,4000	48.044	,00
17/12/2018	743,9000	-0,11%	739,9200	751,1000	735,3500	55.914	,00
14/12/2018	744,7400	-1,02%	745,3600	746,2500	737,9000	40.321	,00
13/12/2018	752,4400	0,78%	743,6300	752,6700	738,8000	97.663	,00
12/12/2018	746,6100	2,01%	731,6900	751,0000	731,6500	129.153	,00
11/12/2018	731,9300	0,88%	728,5300	734,6400	726,3000	41.417	,00
10/12/2018	725,5500	-0,62%	724,5100	730,3200	722,4600	34.952	,00
07/12/2018	730,1000	0,61%	729,3700	733,5900	725,4800	398.729	,00
06/12/2018	725,6400	-0,58%	731,3800	731,3800	712,7900	53.855	,00
05/12/2018	729,8900	-1,26%	735,4500	737,5100	728,9000	61.373	,00
04/12/2018	739,1800	0,17%	735,4800	746,5800	735,4800	138.208	,00
03/12/2018	737,9600	3,00%	711,5300	739,8100	711,5300	152.115	,00
30/11/2018	716,4700	0,00%	714,2200	719,8100	708,1300	86.257	,00
29/11/2018	716,4500	5,33%	680,3000	727,4000	668,5300	409.878	,00
28/11/2018	680,1900	-6,73%	728,1500	729,9300	680,1900	154.375	,00
27/11/2018	729,2600	-0,84%	730,5600	737,0300	725,4500	27.107	,00
26/11/2018	735,4300	0,57%	726,4100	738,4400	725,8100	156.259	,00
23/11/2018	731,2600	1,31%	722,0200	731,2600	720,0500	159.359	,00
22/11/2018	721,7900	-0,30%	729,9100	729,9100	716,8600	26.126	,00
21/11/2018	723,9400	0,39%	719,9400	726,5200	714,7000	197.746	,00
20/11/2018	721,1400	-2,37%	736,0000	740,4800	717,2900	124.816	,00
19/11/2018	738,6100	-2,39%	756,3500	758,4700	732,1900	93.629	,00
16/11/2018	756,6600	-0,84%	758,9400	770,8700	747,4200	97.052	,00
15/11/2018	763,0400	-0,60%	766,8400	777,9600	760,2900	78.747	,00
14/11/2018	767,6600	-0,01%	759,1200	767,6600	754,1200	111.636	,00
13/11/2018	767,7000	1,19%	758,5800	770,0700	753,5700	88.428	,00
12/11/2018	758,6600	-0,26%	759,1400	763,6200	757,4100	29.685	,00
09/11/2018	760,6700	-0,50%	763,8100	765,7400	758,5400	79.786	,00
08/11/2018	764,4700	-0,58%	768,8700	777,2400	763,2900	133.190	,00
07/11/2018	768,9500	1,25%	754,5400	770,0200	752,5800	247.081	,00
06/11/2018	759,4900	0,18%	754,5500	764,1000	746,9200	68.232	,00
05/11/2018	758,1200	-2,08%	774,9900	777,4200	742,9400	209.336	,00
02/11/2018	774,2400	0,88%	767,5200	776,6200	764,0200	93.585	,00
01/11/2018	767,4800	-3,10%	798,0400	798,4500	761,9200	91.599	,00
31/10/2018	792,0000	1,22%	780,8300	792,3500	774,6500	73.417	,00
30/10/2018	782,4400	0,12%	783,1000	783,2400	768,4900	32.309	,00
29/10/2018	781,5400	0,74%	775,8300	782,9600	771,4500	93.291	,00
26/10/2018	775,8200	1,26%	767,6200	775,8200	761,6300	101.739	,00
25/10/2018	766,1300	-2,09%	782,3800	783,8600	765,0800	96.327	,00
24/10/2018	782,4600	0,43%	777,0700	787,2300	767,8400	126.486	,00
23/10/2018	779,1300	0,54%	770,9500	779,7300	750,4000	197.640	,00
22/10/2018	774,9100	-0,84%	783,4900	786,6600	772,6000	200.335	,00
19/10/2018	781,4900	-1,53%	795,2200	797,9500	781,4900	82.694	,00
18/10/2018	793,6600	-0,33%	793,2600	799,6300	789,9400	61.189	,00
17/10/2018	796,2600	-1,60%	811,8700	816,7300	793,2200	84.369	,00
16/10/2018	809,1700	0,75%	802,5700	813,9700	799,6800	141.585	,00
15/10/2018	803,1700	0,46%	799,2000	807,0700	795,2900	86.992	,00
12/10/2018	799,5000	-0,66%	797,9600	810,6300	795,7300	102.580	,00
11/10/2018	804,8500	-0,65%	795,7800	805,2100	787,1900	191.160	,00
10/10/2018	810,1200	-0,28%	819,8600	819,8600	802,5000	95.658	,00
09/10/2018	812,4100	-1,24%	823,0800	823,0800	801,8100	135.280	,00
08/10/2018	822,6300	-2,48%	840,5800	840,5800	811,4900	143.994	,00
05/10/2018	843,5800	-1,14%	852,0800	854,8900	840,0500	96.151	,00
04/10/2018	853,2800	-0,33%	853,6900	867,4100	846,1200	112.972	,00
03/10/2018	856,0900	-1,41%	869,5500	870,8800	833,1400	129.458	,00
02/10/2018	868,3100	-1,27%	879,7200	879,7200	859,6200	116.837	,00
01/10/2018	879,4400	-1,48%	894,1700	896,1500	876,3200	113.825	,00
28/9/2018	892,6700	-0,32%	897,0300	904,1300	887,5600	726.260	,00
27/9/2018	895,5300	0,02%	889,4000	898,3100	888,9900	133.127	,00
26/9/2018	895,3700	-0,02%	898,8900	901,9300	882,8400	244.948	,00
25/9/2018	895,5100	-0,18%	897,0700	901,0300	885,6900	76.246	,00
24/9/2018	897,1100	-0,10%	886,8700	897,1100	885,2600	92.766	,00
21/9/2018	898,0500	0,81%	880,0200	901,7000	875,2000	78.492	,00
20/9/2018	890,8700	0,24%	878,2800	894,8200	874,3000	138.462	,00
19/9/2018	888,7200	-0,57%	891,3200	898,3800	881,7900	85.569	,00
18/9/2018	893,7900	2,50%	872,0300	901,7100	864,0000	156.856	,00
17/9/2018	872,0000	3,28%	839,4900	876,6400	839,4900	157.964	,00
14/9/2018	844,2900	-2,86%	845,2700	854,3300	835,7200	193.685	,00
13/9/2018	869,1600	-0,96%	873,9000	878,8500	866,1200	58.072	,00
12/9/2018	877,6100	0,39%	877,7500	878,9500	870,0800	43.921	,00
11/9/2018	874,2300	-0,58%	876,4000	879,7000	869,4200	42.979	,00
10/9/2018	879,3200	0,29%	867,0300	886,7000	867,0300	267.619	,00
07/9/2018	876,8200	-0,30%	873,5800	882,3400	863,1200	191.478	,00
06/9/2018	879,4500	-2,36%	899,2200	905,0900	876,7400	284.059	,00
05/9/2018	900,7200	-2,46%	918,1900	928,1300	896,7000	102.512	,00
04/9/2018	923,4100	-2,04%	942,7300	946,5500	916,0400	197.082	,00
03/9/2018	942,6100	2,76%	917,0600	943,8100	906,7200	150.936	,00
31/8/2018	917,2800	0,20%	910,2700	926,6700	905,7700	136.879	,00
30/8/2018	915,4800	-0,97%	927,0700	927,0700	908,1400	215.373	,00
29/8/2018	924,4600	3,30%	894,7700	928,7000	891,8600	468.092	,00
28/8/2018	894,9200	1,56%	882,3500	904,5000	882,3500	140.515	,00
27/8/2018	881,1500	1,09%	871,9700	882,5600	869,3100	122.550	,00
24/8/2018	871,6700	0,61%	866,6600	871,6700	859,1700	59.988	,00
23/8/2018	866,3600	1,23%	856,5200	866,5200	849,3400	110.027	,00
22/8/2018	855,8500	2,55%	835,6400	857,2300	828,4700	96.528	,00
21/8/2018	834,5500	-0,98%	842,9800	849,0300	823,5900	90.097	,00
20/8/2018	842,8300	0,62%	839,3800	850,6700	827,7800	73.327	,00
17/8/2018	837,6000	-0,27%	840,4900	851,6500	828,8900	97.335	,00
16/8/2018	839,8900	0,06%	842,6500	852,1100	829,0100	187.586	,00
14/8/2018	839,3500	0,80%	834,8700	841,9700	829,5600	37.887	,00
13/8/2018	832,6500	-1,88%	848,0100	853,7100	827,4100	116.621	,00
10/8/2018	848,6100	0,21%	848,8500	853,6500	837,6400	75.790	,00
09/8/2018	846,7900	0,11%	850,3400	852,2500	840,0200	33.608	,00
08/8/2018	845,8800	-0,98%	854,4800	856,0100	844,1100	16.864	,00
07/8/2018	854,2400	-0,59%	859,5000	861,6600	851,9800	39.100	,00
06/8/2018	859,2800	-0,75%	867,1800	871,0500	856,4800	86.326	,00
03/8/2018	865,7900	1,30%	855,5000	867,3100	855,5000	134.201	,00
02/8/2018	854,6700	0,34%	840,7200	854,6700	840,7200	144.955	,00
01/8/2018	851,8100	0,21%	850,3000	860,0500	849,5000	60.203	,00
31/7/2018	849,9900	1,28%	839,4400	856,6800	836,9700	100.414	,00
30/7/2018	839,2400	0,55%	834,9100	846,4400	827,8200	119.170	,00
27/7/2018	834,6400	-1,81%	849,3700	851,2900	823,3900	847.054	,00
26/7/2018	850,0300	-0,72%	856,7400	862,1500	850,0300	177.795	,00
25/7/2018	856,2000	-0,56%	862,8000	866,4400	856,2000	69.131	,00
24/7/2018	861,0000	-0,10%	858,5600	868,0300	851,8100	59.952	,00
23/7/2018	861,8200	-1,45%	868,2700	870,9900	859,6300	91.646	,00
20/7/2018	874,4800	-0,89%	884,1400	886,2900	871,6500	50.765	,00
19/7/2018	882,3400	-0,31%	883,8500	886,2500	877,6500	58.664	,00
18/7/2018	885,0500	-0,59%	887,8400	899,0800	878,8600	76.882	,00
17/7/2018	890,3200	-0,13%	891,6200	894,0600	883,0700	68.965	,00
16/7/2018	891,5000	-0,12%	892,7300	900,6800	876,4800	130.655	,00
13/7/2018	892,6100	-0,55%	897,8600	898,9800	889,4500	111.969	,00
12/7/2018	897,5900	-0,03%	897,5100	906,0100	885,4000	134.645	,00
11/7/2018	897,8600	0,27%	892,2000	898,8200	883,7900	167.822	,00
10/7/2018	895,4700	2,62%	873,4900	898,0900	870,6500	2.738.703	,00
09/7/2018	872,5900	-0,04%	873,8600	876,5500	857,8800	180.664	,00
06/7/2018	872,9600	0,39%	869,8500	873,0800	863,0500	72.692	,00
05/7/2018	869,5500	-0,13%	871,3200	878,8100	854,5100	85.622	,00
04/7/2018	870,6600	-0,37%	871,4100	879,9600	857,9700	136.225	,00
03/7/2018	873,8800	-1,09%	881,4300	889,4100	865,4100	170.847	,00
02/7/2018	883,4900	-0,94%	888,5800	889,9100	871,7700	77.615	,00
29/6/2018	891,8400	0,50%	888,0400	906,6400	879,6100	171.168	,00
28/6/2018	887,4100	-3,32%	916,3100	917,2200	877,8100	496.932	,00
27/6/2018	917,8700	-0,46%	915,4100	931,4500	910,7300	140.794	,00
26/6/2018	922,1300	-0,65%	928,3700	935,3600	911,7100	164.328	,00
25/6/2018	928,1400	-1,62%	946,7100	949,6000	917,4700	162.377	,00
22/6/2018	943,4100	-0,12%	944,5800	969,0900	939,5100	178.233	,00
21/6/2018	944,5500	-0,13%	941,2000	974,1300	931,9000	254.996	,00
20/6/2018	945,7400	1,20%	935,0800	946,7300	933,6200	291.014	,00
19/6/2018	934,4800	-0,18%	936,3000	938,1200	926,4100	99.903	,00
18/6/2018	936,1300	0,29%	921,7700	939,9700	911,1100	127.591	,00
15/6/2018	933,4600	-0,88%	945,9400	958,5000	926,4400	195.762	,00
14/6/2018	941,7900	3,16%	911,2300	941,7900	909,8700	145.045	,00
13/6/2018	912,9400	0,73%	900,9600	916,9900	899,2000	193.795	,00
12/6/2018	906,3100	-0,66%	913,0700	921,9200	900,7300	144.846	,00
11/6/2018	912,3200	-2,81%	937,9300	937,9300	902,7900	467.861	,00
08/6/2018	938,7200	-0,56%	944,2700	946,9600	933,7400	93.467	,00
07/6/2018	943,9700	0,57%	939,5700	950,3800	936,9800	64.304	,00
06/6/2018	938,6500	-1,24%	947,8100	962,0200	934,6600	214.029	,00
05/6/2018	950,4800	1,80%	927,0300	959,2500	921,4700	198.147	,00
04/6/2018	933,7100	0,13%	922,5000	938,9200	921,4700	124.755	,00
01/6/2018	932,5100	2,37%	912,5000	935,9200	912,5000	99.805	,00
31/5/2018	910,9000	-0,58%	913,5200	931,8700	908,9500	207.319	,00
30/5/2018	916,1900	2,75%	893,1600	918,8300	887,9900	365.114	,00
29/5/2018	891,6300	-1,57%	895,8200	895,8200	866,5100	366.379	,00
25/5/2018	905,8300	-3,88%	944,1000	944,1400	905,3800	298.342	,00
24/5/2018	942,4100	-1,77%	960,1300	965,2100	936,6300	164.999	,00
23/5/2018	959,4400	-1,34%	972,3000	975,7200	955,4900	192.148	,00
22/5/2018	972,5100	0,68%	967,2600	974,2900	963,0000	148.641	,00
21/5/2018	965,9200	0,14%	964,3100	977,4900	954,6600	126.480	,00
18/5/2018	964,5300	-0,68%	973,4400	978,7800	962,7200	109.061	,00
17/5/2018	971,1300	2,75%	944,2600	973,9300	944,2600	258.568	,00
16/5/2018	945,1800	-0,96%	956,8000	978,1800	941,2800	275.008	,00
15/5/2018	954,3400	-1,05%	963,7700	991,0700	948,7700	423.572	,00
14/5/2018	964,4600	-3,94%	1001,7600	1003,5200	963,0700	504.480	,00
11/5/2018	1003,9700	5,20%	954,5200	1004,5700	952,5200	573.896	,00
10/5/2018	954,3600	-1,84%	974,9700	974,9700	953,5300	240.121	,00
09/5/2018	972,2100	0,73%	977,2100	983,2500	962,3700	259.116	,00
08/5/2018	965,1200	-2,49%	990,7300	998,2700	825,6800	2.639.860	,00
07/5/2018	989,8100	-2,91%	1025,0300	1030,1800	989,2500	466.097	,00
04/5/2018	1019,5000	-2,21%	1040,5100	1057,2400	1012,8400	186.979	,00
03/5/2018	1042,5200	-0,69%	1057,2400	1058,5000	1039,2200	200.161	,00
02/5/2018	1049,7700	-0,60%	1049,4600	1067,2600	1046,2000	266.264	,00
30/4/2018	1056,1400	0,95%	1046,7200	1065,0500	1046,7200	280.851	,00
27/4/2018	1046,2400	-0,44%	1050,1700	1063,4800	1046,2400	381.302	,00
26/4/2018	1050,8400	2,01%	1022,9600	1052,5600	1022,9600	356.992	,00
25/4/2018	1030,1100	0,64%	1022,8500	1032,6500	1012,1300	276.974	,00
24/4/2018	1023,5200	-0,07%	1026,9500	1038,0800	1019,7400	201.995	,00
23/4/2018	1024,1900	-0,61%	1031,9600	1050,3900	1024,1900	870.066	,00
20/4/2018	1030,4300	-1,91%	1050,9500	1052,7100	1026,1200	470.353	,00
19/4/2018	1050,5100	1,19%	1039,4900	1058,6000	1036,9700	376.336	,00
18/4/2018	1038,1200	-0,60%	1044,8000	1047,3700	1034,3700	311.295	,00
17/4/2018	1044,3400	1,43%	1031,2500	1044,8300	1030,8500	221.335	,00
16/4/2018	1029,5700	0,87%	1020,8600	1034,8600	1018,1900	274.893	,00
13/4/2018	1020,7000	0,60%	1023,3400	1026,2500	1012,5500	229.535	,00
12/4/2018	1014,6600	3,37%	982,5200	1020,5100	977,3600	319.348	,00
11/4/2018	981,6000	-1,30%	994,8000	999,9700	970,4300	120.649	,00
10/4/2018	994,4800	0,49%	996,6100	1008,9800	989,2200	117.777	,00
05/4/2018	989,6200	2,81%	962,9100	991,0200	962,9100	200.300	,00
04/4/2018	962,5900	-0,42%	966,3800	982,3900	960,2700	163.413	,00
03/4/2018	966,6100	-2,10%	978,7000	978,9100	958,7800	274.345	,00
29/3/2018	987,3900	-1,92%	1006,9500	1015,3500	987,3100	205.795	,00
28/3/2018	1006,7500	-1,39%	1020,5000	1021,7000	997,3300	192.894	,00
27/3/2018	1020,9600	0,53%	1016,5100	1033,0300	1013,4600	108.551	,00
26/3/2018	1015,5900	0,37%	1013,2200	1023,8900	1003,4900	171.513	,00
23/3/2018	1011,8500	-0,17%	1013,3300	1014,8000	994,7800	175.337	,00
22/3/2018	1013,6100	-0,46%	1021,6300	1026,4400	1007,2000	349.374	,00
21/3/2018	1018,2900	-0,48%	1023,6100	1040,2100	1015,0100	172.744	,00
20/3/2018	1023,1700	2,99%	991,5900	1030,9500	986,7500	956.952	,00
19/3/2018	993,4800	-3,30%	1022,0100	1027,4000	991,5800	351.051	,00
16/3/2018	1027,3500	-0,45%	1032,2600	1040,1500	1023,0900	285.772	,00
15/3/2018	1032,0200	-0,26%	1036,1100	1042,8300	1022,0900	228.806	,00
14/3/2018	1034,6600	-0,51%	1031,9300	1051,7100	1031,9300	333.801	,00
13/3/2018	1039,9400	-1,93%	1058,0000	1060,9900	1039,9400	288.208	,00
12/3/2018	1060,4500	2,53%	1035,6600	1063,5600	1035,6600	373.306	,00
09/3/2018	1034,2900	1,74%	1026,6500	1035,8500	1024,9300	358.715	,00
08/3/2018	1016,6400	3,45%	985,8900	1019,3100	983,5800	258.579	,00
07/3/2018	982,7700	-0,20%	993,8900	997,5700	982,2900	371.118	,00
06/3/2018	984,7800	-0,12%	998,4800	1010,6000	983,5400	348.954	,00
05/3/2018	985,9700	-4,81%	1035,8800	1041,5700	981,2500	593.695	,00
02/3/2018	1035,8400	-2,46%	1057,6900	1061,6800	1034,2700	263.831	,00
01/3/2018	1061,9100	1,24%	1049,5900	1065,6300	1041,5900	254.718	,00
28/2/2018	1048,9500	-0,71%	1055,9800	1064,2300	1046,3100	195.651	,00
27/2/2018	1056,4200	-1,77%	1072,7500	1083,9900	1051,6100	219.872	,00
26/2/2018	1075,4200	-0,54%	1082,7500	1085,6700	1071,0700	123.268	,00
23/2/2018	1081,2200	0,07%	1094,3500	1094,3500	1077,0000	207.983	,00
22/2/2018	1080,4700	0,90%	1082,8000	1087,4100	1071,6500	258.092	,00
21/2/2018	1070,7800	2,42%	1048,4600	1075,9500	1048,0100	374.766	,00
20/2/2018	1045,5000	-0,54%	1051,0600	1062,2500	1039,8100	195.477	,00
16/2/2018	1051,1800	-0,90%	1068,4500	1076,4300	1047,9100	328.961	,00
15/2/2018	1060,7000	1,35%	1063,0300	1075,5600	1052,6900	422.036	,00
14/2/2018	1046,5600	-3,37%	1083,5000	1087,0100	1042,3100	541.121	,00
13/2/2018	1083,1000	-1,38%	1098,6200	1112,8900	1069,0600	1.221.409	,00
12/2/2018	1098,2600	1,01%	1100,6900	1109,0000	1086,9300	639.539	,00
09/2/2018	1087,3300	-0,02%	1070,8400	1092,1700	1068,8000	493.834	,00
08/2/2018	1087,5300	1,18%	1078,8600	1096,3100	1073,9800	738.775	,00
07/2/2018	1074,8500	2,40%	1061,0900	1076,5000	1056,4000	1.052.872	,00
06/2/2018	1049,6200	1,85%	1030,1600	1049,6200	995,2300	1.254.358	,00
05/2/2018	1030,5600	-1,93%	1050,1900	1050,1900	1007,9100	994.496	,00
02/2/2018	1050,7900	-2,39%	1074,5500	1093,5400	1050,7900	989.185	,00
01/2/2018	1076,5500	-0,55%	1093,2300	1112,2600	1067,1100	1.005.039	,00
31/1/2018	1082,4600	1,94%	1065,1500	1082,4600	1035,5200	670.391	,00
30/1/2018	1061,8100	-3,66%	1102,4400	1116,7200	1061,7800	618.217	,00
29/1/2018	1102,1100	0,86%	1093,0300	1104,1500	1087,5400	421.519	,00
26/1/2018	1092,7600	1,63%	1071,2400	1099,1200	1059,2600	904.877	,00
25/1/2018	1075,2500	-0,06%	1072,5700	1088,5000	1064,5600	680.202	,00
24/1/2018	1075,9100	4,71%	1028,8800	1078,9900	1024,6400	1.065.677	,00
23/1/2018	1027,5400	-0,58%	1042,8900	1051,1500	1025,2900	729.257	,00
22/1/2018	1033,5500	-0,43%	1031,3300	1043,5400	1031,0700	425.539	,00
19/1/2018	1038,0000	1,68%	1031,5600	1038,0000	1023,1500	492.611	,00
18/1/2018	1020,8700	-0,44%	1023,4200	1038,4400	1017,4000	411.849	,00
17/1/2018	1025,4200	0,04%	1023,3500	1026,8400	1004,9000	614.149	,00
16/1/2018	1025,0400	3,25%	1000,0500	1028,8700	1000,0500	883.239	,00
15/1/2018	992,7600	1,18%	981,0200	1011,4000	981,0200	351.201	,00
12/1/2018	981,1400	0,01%	985,6900	991,7400	967,6800	369.652	,00
11/1/2018	981,0100	1,03%	969,2900	982,5300	956,3300	563.954	,00
10/1/2018	970,9800	-2,22%	993,6500	1004,6100	959,5800	713.332	,00
09/1/2018	992,9900	3,17%	963,4300	996,7100	960,1700	727.174	,00
08/1/2018	962,4400	1,07%	952,8900	964,7600	940,4500	299.463	,00
05/1/2018	952,2200	-1,07%	971,8800	973,3400	949,8600	348.372	,00
04/1/2018	962,5300	2,13%	939,7800	965,1600	930,4200	942.252	,00
03/1/2018	942,4500	2,12%	928,7600	948,1700	921,5000	616.745	,00
02/1/2018	922,8700	1,37%	909,9400	928,0800	909,9400	214.317	,00
29/12/2017	910,4000	-0,73%	917,7800	925,3100	900,6300	190.504	,00
28/12/2017	917,1300	-2,11%	938,2500	944,0600	910,0500	554.047	,00
27/12/2017	936,9100	2,56%	914,8700	936,9100	912,2300	673.562	,00
22/12/2017	913,5300	2,54%	886,2100	919,5900	885,0400	750.732	,00
21/12/2017	890,8900	2,02%	871,1600	891,5100	868,3800	226.181	,00
20/12/2017	873,2700	0,99%	862,4200	886,7000	858,9400	554.739	,00
19/12/2017	864,7200	0,54%	869,3900	870,5800	851,1600	131.735	,00
18/12/2017	860,0400	-0,32%	864,1200	868,1200	852,8100	303.398	,00
15/12/2017	862,8000	0,76%	849,8500	863,9300	845,6400	131.581	,00
14/12/2017	856,3100	2,85%	833,0700	856,3100	832,4000	278.032	,00
13/12/2017	832,6100	2,09%	815,5500	836,8900	811,1400	177.688	,00
12/12/2017	815,5500	-0,19%	816,7400	826,3600	811,6700	48.155	,00
08/12/2017	817,1000	-0,59%	822,0600	825,2700	813,3900	59.462	,00
07/12/2017	821,9800	1,59%	808,7900	822,5300	807,1000	99.480	,00
06/12/2017	809,0900	-1,17%	816,8600	824,4300	809,0900	88.365	,00
05/12/2017	818,7000	0,84%	814,8800	823,7200	810,6400	67.353	,00
04/12/2017	811,8700	-1,15%	818,1900	830,1300	811,6500	96.770	,00
01/12/2017	821,2900	0,21%	821,5900	822,2300	810,4900	153.242	,00
30/11/2017	819,5800	0,00%	830,5000	836,5200	813,9100	82.421	,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.%