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
22/9/2016	656,5200	1,48%	639,7200	656,5200	639,7200	21.872	82.651,72
21/9/2016	646,9700	0,81%	643,5700	650,5100	639,7200	7.727	29.827,02
20/9/2016	641,7600	-0,47%	639,3700	649,9100	637,2300	13.907	52.603,74
19/9/2016	644,8000	-0,39%	641,7200	651,1900	641,7200	2.680	9.523,17
16/9/2016	647,3300	1,53%	639,3800	647,3300	637,4100	3.371	12.849,77
15/9/2016	637,5700	-0,31%	634,1200	646,2200	634,1200	12.198	45.795,63
14/9/2016	639,5600	-1,85%	653,4400	653,4400	639,5600	13.006	41.312,57
13/9/2016	651,6300	0,02%	649,7000	653,4400	644,8800	8.972	34.193,84
12/9/2016	651,5100	-0,28%	652,4200	652,4200	651,5100	2.694	10.380,76
09/9/2016	653,3200	0,62%	643,8500	653,3200	643,8500	3.916	15.170,03
08/9/2016	649,2800	0,24%	642,2900	651,5100	642,0400	5.792	22.353,36
07/9/2016	647,7200	-0,51%	651,6700	653,4800	641,7900	7.771	29.506,40
06/9/2016	651,0100	0,04%	651,6700	651,6700	648,3800	4.782	18.052,20
05/9/2016	650,7700	-0,24%	646,9000	652,3300	646,9000	4.686	17.866,21
02/9/2016	652,3300	-0,04%	652,7400	653,6500	644,4300	3.062	11.981,83
01/9/2016	652,5700	0,04%	645,9800	654,9600	645,9800	3.375	13.465,15
31/8/2016	652,3200	0,95%	647,8000	652,3200	646,8900	25.908	109.056,67
30/8/2016	646,1600	0,98%	640,0000	648,3500	640,0000	99.218	373.602,88
29/8/2016	639,9100	-0,45%	641,9100	645,8600	636,3100	25.661	92.785,13
26/8/2016	642,8100	0,22%	637,5500	644,5800	636,0600	8.140	30.241,68
25/8/2016	641,4200	0,13%	636,6900	644,8400	636,6900	9.716	35.637,61
24/8/2016	640,5700	-1,96%	648,8500	654,2900	636,4100	17.378	57.158,94
23/8/2016	653,3800	0,84%	648,4500	653,3800	645,4400	158.338	98.245,14
22/8/2016	647,9300	0,28%	640,7200	649,8600	638,0900	19.428	46.625,54
19/8/2016	646,1500	0,02%	643,6000	650,8500	638,3300	1.920	7.004,58
18/8/2016	645,9900	0,09%	640,8900	648,6200	639,6500	74.718	48.066,84
17/8/2016	645,4100	0,64%	647,2200	649,0400	639,5700	2.724	9.813,18
16/8/2016	641,3000	-0,97%	649,2000	649,2000	637,8400	5.978	21.673,26
12/8/2016	647,5700	2,02%	630,2100	648,0000	629,3000	3.993	12.228,70
11/8/2016	634,7300	-0,41%	631,0300	637,3700	630,8700	3.149	11.484,37
10/8/2016	637,3700	0,66%	638,5200	641,3200	632,3500	7.912	28.786,17
09/8/2016	633,1600	0,40%	625,2300	638,4300	625,2300	4.007	14.546,13
08/8/2016	630,6600	0,21%	631,4100	639,5500	616,6700	4.713	17.448,21
05/8/2016	629,3500	0,39%	623,2600	632,4700	623,2600	4.368	15.861,96
04/8/2016	626,8800	0,82%	617,2500	628,6900	617,2500	6.376	23.349,37
03/8/2016	621,7700	-0,91%	622,9300	631,9800	616,3400	14.852	53.555,97
02/8/2016	627,4500	-0,04%	628,4400	631,7300	618,2300	4.566	17.161,87
01/8/2016	627,6700	-0,25%	627,2500	628,5700	621,8200	4.061	15.522,64
29/7/2016	629,2300	1,30%	623,8700	629,2300	617,5400	3.662	13.756,79
28/7/2016	621,1500	-0,77%	626,6000	626,6000	612,6100	10.885	39.020,63
27/7/2016	625,9900	0,57%	617,9300	625,9900	617,9300	4.176	15.921,11
26/7/2016	622,4500	-0,71%	624,1100	631,3600	619,7500	70.596	69.986,81
25/7/2016	626,8800	0,30%	626,9600	627,5400	617,6600	2.892	10.836,67
22/7/2016	624,9900	0,24%	618,9500	626,3000	618,9500	5.039	18.814,44
21/7/2016	623,4700	0,21%	620,6800	627,0100	618,7000	4.208	16.034,13
20/7/2016	622,1600	0,12%	623,3900	627,6700	617,6300	4.518	17.126,16
19/7/2016	621,4200	-0,28%	616,8100	624,0500	615,0800	4.824	17.901,83
18/7/2016	623,1500	-0,39%	624,3000	624,3000	608,7400	5.994	22.189,42
15/7/2016	625,6200	1,05%	613,8300	625,6200	613,8300	3.858	14.788,88
14/7/2016	619,1000	0,39%	618,8500	621,5700	612,3500	7.131	26.064,54
13/7/2016	616,7000	0,58%	614,8900	616,7000	605,7500	15.003	54.155,19
12/7/2016	613,1700	0,71%	612,6100	617,3900	611,7900	4.495	14.718,12
11/7/2016	608,8200	0,52%	610,2000	613,1800	600,6700	7.663	28.609,33
08/7/2016	605,6700	-1,28%	608,0900	618,4800	604,7600	7.076	25.596,67
07/7/2016	613,5200	1,24%	612,6200	616,2400	607,1800	32.589	109.957,44
06/7/2016	606,0300	0,29%	604,4700	606,0300	602,7400	15.976	16.198,73
05/7/2016	604,2900	-1,25%	611,5100	612,1100	601,5800	5.828	21.201,15
04/7/2016	611,9400	0,18%	604,5200	611,9400	598,7300	5.180	13.342,45
01/7/2016	610,8600	-1,38%	613,9500	622,6000	605,9200	4.585	16.890,45
30/6/2016	619,3800	-1,00%	618,3900	625,6300	610,9800	10.520	38.581,14
29/6/2016	625,6300	0,82%	623,8200	627,4400	618,3900	4.349	15.330,00
28/6/2016	620,5300	2,66%	606,2800	625,9600	606,2800	3.698	14.111,15
27/6/2016	604,4700	0,02%	601,6200	612,4000	595,0700	7.163	23.492,29
24/6/2016	604,3400	-4,31%	604,4200	618,9100	596,0200	8.990	32.434,41
23/6/2016	631,5900	0,89%	620,5600	633,1500	620,5600	5.301	17.592,09
22/6/2016	625,9900	-0,43%	621,4400	631,0900	621,4400	18.977	76.727,11
21/6/2016	628,6800	0,92%	620,2800	630,6800	619,9500	25.239	56.100,94
17/6/2016	622,9500	1,52%	609,1200	627,3900	609,1200	4.379	15.828,51
16/6/2016	613,6400	-0,41%	607,1400	620,3100	607,1400	7.109	25.371,93
15/6/2016	616,1900	-2,09%	624,8400	629,3700	616,1900	8.362	32.532,17
14/6/2016	629,3700	0,75%	626,5200	629,3700	612,4100	5.251	19.759,29
13/6/2016	624,7100	-0,94%	631,1300	631,1300	610,8000	7.591	27.819,13
10/6/2016	630,6200	-0,63%	631,3100	633,9000	626,9100	3.884	12.060,49
09/6/2016	634,6000	0,57%	624,6600	634,6000	624,6600	4.752	14.429,41
08/6/2016	631,0000	-0,97%	631,9100	633,2200	624,6600	12.706	44.527,10
07/6/2016	637,2100	2,06%	625,6400	637,8700	625,6400	8.836	32.361,19
06/6/2016	624,3200	-1,17%	635,6800	639,3000	624,0700	6.255	23.983,25
03/6/2016	631,7300	0,34%	625,0400	633,2800	625,0400	25.177	37.694,54
02/6/2016	629,5700	0,01%	624,9900	631,5400	624,9900	6.146	16.860,13
01/6/2016	629,5200	1,00%	623,9700	630,8100	616,2600	19.406	21.317,40
31/5/2016	623,2800	-0,01%	623,7100	629,6300	617,3700	14.821	49.278,32
30/5/2016	623,3600	1,59%	614,6500	623,3600	605,5100	9.968	19.585,08
27/5/2016	613,6200	0,46%	608,0300	625,1900	608,0300	157.699	85.670,07
26/5/2016	610,8000	3,67%	585,1200	613,1100	585,1200	290.991	141.296,82
25/5/2016	589,1700	1,63%	577,4000	593,5400	577,4000	83.630	77.052,83
24/5/2016	579,7200	-1,02%	580,5700	591,0000	578,9200	80.911	61.556,60
23/5/2016	585,7000	-0,67%	590,6500	593,1400	583,6300	84.140	81.999,15
20/5/2016	589,6400	1,86%	576,6900	589,6400	574,8400	80.292	43.583,00
19/5/2016	578,8900	-0,39%	580,7400	581,5500	569,4400	100.084	85.957,66
18/5/2016	581,1500	-0,29%	582,8100	586,0900	576,2900	37.742	26.448,61
17/5/2016	582,8500	0,37%	582,0800	585,0500	569,6200	33.237	58.718,14
16/5/2016	580,7300	-0,22%	587,8400	589,3000	576,9900	17.593	29.616,44
13/5/2016	582,0200	-1,86%	593,8200	593,9700	582,0200	49.925	29.343,65
12/5/2016	593,0800	1,55%	587,6400	593,0800	578,5900	65.756	78.918,24
11/5/2016	584,0400	-0,67%	590,8800	602,5300	578,3500	141.511	71.984,19
10/5/2016	587,9500	2,33%	573,7100	588,3600	573,7100	94.646	62.007,09
09/5/2016	574,5600	-0,19%	571,9200	575,5100	567,4500	42.713	,00
06/5/2016	575,6300	0,32%	574,0700	587,3900	568,8800	70.423	87.638,64
05/5/2016	573,8000	0,78%	570,3300	573,8000	562,6600	89.796	69.962,26
04/5/2016	569,3600	1,86%	560,9900	571,8200	558,4100	58.528	178.918,65
28/4/2016	558,9700	0,73%	555,5800	564,3000	551,9100	14.477	20.011,43
27/4/2016	554,9200	-2,17%	563,5500	566,5800	548,8400	44.609	53.048,95
26/4/2016	567,2500	1,66%	554,0000	568,0200	552,6400	34.760	46.102,11
25/4/2016	558,0000	-1,08%	564,5700	573,0200	554,6100	24.435	55.412,01
22/4/2016	564,0700	0,39%	561,9400	572,6600	561,9400	70.599	53.781,31
21/4/2016	561,8800	-0,42%	564,8200	565,6100	555,0100	56.269	35.473,09
20/4/2016	564,2500	0,07%	564,3900	571,7200	564,2500	26.534	21.409,52
19/4/2016	563,8600	0,35%	562,2000	575,2300	557,3100	72.575	56.330,64
18/4/2016	561,9000	1,55%	555,6800	561,9000	549,7100	25.675	31.648,25
15/4/2016	553,3300	1,36%	549,1500	562,2500	546,4600	68.134	92.246,87
14/4/2016	545,9300	0,26%	543,5700	557,4500	543,2700	20.180	24.259,66
13/4/2016	544,5000	-1,71%	553,0300	554,8800	544,5000	53.055	46.664,98
12/4/2016	554,0000	-1,70%	566,2700	566,2700	553,6700	32.944	18.092,10
11/4/2016	563,5800	-0,46%	567,2400	572,3100	559,1800	65.818	44.020,48
08/4/2016	566,1800	2,21%	554,2700	566,4500	554,2700	63.855	41.393,33
07/4/2016	553,9200	1,30%	547,2600	557,0300	541,4000	86.775	241.050,09
06/4/2016	546,8000	-0,15%	546,6900	552,6600	542,5500	32.580	29.830,24
05/4/2016	547,6200	0,69%	542,4600	550,6200	542,4600	40.623	91.551,93
04/4/2016	543,8500	-3,39%	565,9800	565,9800	543,8500	164.661	184.433,73
01/4/2016	562,9500	-1,45%	574,2900	575,7500	562,7000	33.867	26.438,89
31/3/2016	571,2500	-1,77%	585,6100	585,7000	571,2500	70.302	44.460,24
30/3/2016	581,5700	2,57%	570,6900	585,7900	567,4500	177.513	140.453,97
29/3/2016	566,9900	0,82%	565,4400	568,3700	560,6900	41.501	70.889,35
24/3/2016	562,4000	1,13%	556,5300	562,4000	551,4300	35.937	52.298,97
23/3/2016	556,1100	1,52%	550,5800	556,1100	545,9300	185.839	125.797,51
22/3/2016	547,8100	-2,92%	570,5100	570,5100	546,4200	48.778	115.659,60
21/3/2016	564,2800	-1,29%	574,3300	574,3300	551,6700	55.627	50.117,38
18/3/2016	571,6300	-0,17%	571,9800	583,0300	564,4500	62.019	100.185,79
17/3/2016	572,6100	0,53%	570,9800	579,4900	564,4900	41.522	42.210,62
16/3/2016	569,6000	-0,50%	572,4500	576,3900	560,7000	107.546	61.023,84
15/3/2016	572,4900	0,72%	575,7400	578,6700	566,6600	139.979	81.615,44
11/3/2016	568,4100	3,57%	552,8700	578,6900	548,1300	419.668	169.970,55
10/3/2016	548,8300	1,93%	542,4700	549,0300	531,7100	189.506	86.106,05
09/3/2016	538,4300	0,00%	537,0900	541,1300	531,0900	120.418	67.653,46
08/3/2016	538,4300	-0,97%	544,0600	551,0700	531,6700	645.650	235.510,11
07/3/2016	543,7300	-0,77%	550,3300	550,5500	535,7300	92.225	97.148,57
04/3/2016	547,9700	0,67%	544,6900	547,9700	531,7100	173.469	79.277,15
03/3/2016	544,3500	2,04%	535,8100	546,1500	527,9500	69.043	49.219,66
02/3/2016	533,4500	1,75%	528,9600	539,3000	527,6900	44.204	45.514,11
01/3/2016	524,2500	-0,63%	536,7700	540,3600	522,3700	26.698	45.877,25
29/2/2016	527,5700	-0,12%	530,5900	535,8900	522,5100	61.679	61.706,28
26/2/2016	528,2300	4,09%	507,0100	528,2300	507,0100	58.058	75.698,47
25/2/2016	507,4700	-0,85%	514,5300	514,5300	503,6600	96.852	163.597,22
24/2/2016	511,8400	-3,57%	534,1500	537,0800	504,3500	67.393	114.153,34
23/2/2016	530,7800	0,12%	532,5200	532,5200	520,1700	32.255	62.138,26
22/2/2016	530,1600	1,37%	523,3600	532,0700	520,0400	17.749	34.969,31
19/2/2016	523,0200	-2,12%	538,0700	539,7200	520,0900	28.990	23.838,65
18/2/2016	534,3700	-0,73%	523,6600	536,5100	523,6600	33.010	68.115,31
17/2/2016	538,3100	1,04%	533,4600	542,8500	526,6400	76.486	63.645,04
16/2/2016	532,7900	-0,63%	533,7900	535,9900	518,1200	70.179	61.337,00
15/2/2016	536,1500	3,08%	523,8000	537,9900	522,6000	183.036	110.854,24
12/2/2016	520,1400	0,05%	526,4500	529,8600	508,8800	84.247	98.062,43
11/2/2016	519,8700	-0,39%	522,3700	527,7800	489,0500	121.028	122.285,84
10/2/2016	521,9300	-0,89%	526,8600	534,1900	519,7100	70.047	81.749,70
09/2/2016	526,6000	-2,39%	542,9600	542,9600	513,7600	167.727	71.191,95
08/2/2016	539,5100	-7,07%	579,8800	579,8800	527,8000	105.928	95.896,37
05/2/2016	580,5500	1,40%	573,5600	581,6200	562,4500	46.251	57.160,46
04/2/2016	572,5500	-3,61%	594,3500	596,8800	565,1600	38.506	77.464,89
03/2/2016	594,0100	-0,38%	596,7200	597,9300	579,4400	34.278	69.426,54
02/2/2016	596,2800	-0,21%	598,9000	598,9000	585,1600	28.968	44.243,00
01/2/2016	597,5500	1,07%	591,4400	597,5500	576,1900	28.183	35.906,20
29/1/2016	591,2200	0,54%	588,7900	594,6600	577,3200	50.226	81.701,45
28/1/2016	588,0300	-0,05%	588,6800	589,7800	579,2400	47.516	28.443,00
27/1/2016	588,3400	0,16%	583,7300	591,7900	575,5600	73.945	33.316,38
26/1/2016	587,3900	4,49%	562,9900	592,5300	557,9000	326.429	124.627,02
25/1/2016	562,1500	2,03%	554,9900	567,2700	554,9900	128.769	59.053,75
22/1/2016	550,9500	1,75%	538,9200	550,9500	538,2300	67.974	68.997,71
21/1/2016	541,4600	0,97%	536,9300	541,9200	523,3300	96.242	68.076,35
20/1/2016	536,2600	-1,76%	543,2100	543,2100	524,6000	86.886	85.637,14
19/1/2016	545,8600	1,81%	536,4900	549,9100	529,1700	50.083	50.206,62
18/1/2016	536,1500	-1,92%	542,4900	542,4900	517,5300	68.155	76.293,49
15/1/2016	546,6500	-0,64%	552,1400	552,1400	531,9200	12.142	21.400,38
14/1/2016	550,1900	0,86%	553,8800	553,8800	537,4200	13.557	24.658,47
13/1/2016	545,5000	-1,15%	548,7700	559,3600	545,5000	17.902	22.470,40
12/1/2016	551,8400	0,21%	552,0400	554,9200	548,7800	11.836	22.635,61
11/1/2016	550,6900	0,43%	552,0200	554,7300	540,3700	26.046	41.278,87
08/1/2016	548,3100	0,49%	545,3000	555,5600	535,9800	30.575	20.535,01
07/1/2016	545,6400	-4,20%	566,3100	566,3100	545,6400	120.746	68.295,94
05/1/2016	569,5500	0,67%	567,4300	577,4700	561,7000	14.306	21.178,38
04/1/2016	565,7500	-1,09%	573,1600	580,1500	563,4800	21.413	19.329,69
31/12/2015	572,0100	2,53%	555,5700	576,0700	555,5700	29.837	64.888,14
30/12/2015	557,8900	-1,39%	565,8100	566,8200	550,2400	20.542	36.905,08
29/12/2015	565,7600	0,30%	564,9300	574,2200	557,3900	8.626	13.227,71
28/12/2015	564,0500	1,41%	551,8200	567,3000	551,8200	58.365	67.477,66
23/12/2015	556,2100	-1,41%	564,6200	579,4600	556,2100	76.957	99.529,68
22/12/2015	564,1800	-0,03%	564,6200	577,7700	558,7300	33.299	41.032,28
21/12/2015	564,3600	1,01%	557,7100	573,8100	557,7100	11.976	27.749,54
18/12/2015	558,7200	-1,19%	563,9300	565,3800	552,9300	33.336	54.455,81
17/12/2015	565,4300	2,84%	549,5000	568,7000	547,1900	88.157	54.185,63
16/12/2015	549,8400	2,23%	540,7700	549,8400	532,8900	62.389	29.961,56
15/12/2015	537,8400	-0,42%	544,5100	544,9700	528,1900	114.058	58.295,11
14/12/2015	540,1300	-1,04%	548,4800	548,4800	528,1000	80.131	54.525,16
11/12/2015	545,7800	-0,26%	549,3600	556,4000	535,1900	76.513	44.614,36
10/12/2015	547,2000	1,60%	540,5900	547,2000	534,8400	52.189	20.701,35
09/12/2015	538,5700	-0,52%	546,1000	553,4000	532,6300	56.504	70.685,80
08/12/2015	541,3900	-3,18%	561,0500	567,4000	540,8500	33.411	17.639,19
07/12/2015	559,1900	-0,03%	559,0600	564,1400	550,9000	37.590	58.009,01
04/12/2015	559,3700	-0,63%	563,8200	576,9400	551,1900	39.282	34.125,36
03/12/2015	562,9300	0,42%	560,2100	565,0700	554,2000	17.906	19.116,26
02/12/2015	560,5500	-1,32%	567,4500	570,7400	557,4800	45.921	25.825,17
01/12/2015	568,0700	-1,01%	575,0500	577,9800	563,4700	45.207	63.334,96
30/11/2015	573,8800	1,18%	569,2300	575,3500	561,6200	42.497	77.458,37
27/11/2015	567,2100	0,32%	561,0100	567,4700	560,3000	52.217	32.538,28
26/11/2015	565,3800	-0,29%	567,1300	570,8500	553,8600	122.846	77.291,30
25/11/2015	567,0400	-0,07%	568,2000	581,5900	559,8000	36.767	17.621,52
24/11/2015	567,4600	-0,80%	571,7500	579,8200	564,9900	31.491	34.910,52
23/11/2015	572,0100	-2,27%	579,4300	591,8300	570,6400	52.248	51.842,21
20/11/2015	585,3000	-0,69%	589,7300	595,5600	576,1900	68.027	58.223,73
19/11/2015	589,3900	-0,55%	593,9900	593,9900	586,3400	33.699	29.585,78
18/11/2015	592,6400	0,03%	591,9900	597,2100	587,3600	30.859	36.513,75
17/11/2015	592,4500	-0,97%	599,6700	610,6200	592,1400	36.037	15.275,61
16/11/2015	598,2800	-1,65%	610,5100	610,5100	594,0600	41.418	45.483,13
13/11/2015	608,3200	-0,03%	601,1900	612,7300	599,5400	84.315	48.368,20
12/11/2015	608,5200	-0,48%	614,2700	618,5300	598,7600	28.378	53.777,11
11/11/2015	611,4600	1,35%	601,9900	619,5900	600,6700	18.612	17.454,99
10/11/2015	603,3400	0,48%	601,8300	608,4500	593,2200	26.636	24.687,98
09/11/2015	600,4800	-0,09%	600,0900	610,8900	596,5900	33.576	31.368,94
06/11/2015	601,0100	-1,70%	615,0700	615,3400	601,0100	26.323	28.484,61
05/11/2015	611,4100	-1,12%	614,6300	616,6700	607,6600	33.373	21.148,96
04/11/2015	618,3300	-0,05%	618,9500	618,9500	603,8800	52.623	47.633,82
03/11/2015	618,6100	-0,87%	623,3600	623,3600	611,8200	26.469	21.713,60
02/11/2015	624,0300	2,53%	607,2400	624,0300	607,2400	20.289	47.015,08
30/10/2015	608,6300	-2,02%	617,4900	623,3000	608,6300	29.979	23.401,49
29/10/2015	621,1900	-1,78%	627,3000	637,2200	620,0900	61.177	35.647,50
27/10/2015	632,4300	-0,72%	633,2900	637,0800	625,0300	25.546	41.469,30
26/10/2015	636,9900	0,59%	631,9100	636,9900	625,7600	43.809	28.727,15
23/10/2015	633,2600	0,84%	626,5700	637,7100	625,9400	46.877	33.838,48
22/10/2015	627,9600	-1,23%	626,1200	636,9600	623,0300	179.250	103.906,08
21/10/2015	635,7700	0,48%	630,7400	637,6700	621,6900	53.766	67.518,05
20/10/2015	632,7600	-0,50%	633,7100	637,3700	626,3200	15.382	36.223,70
19/10/2015	635,9100	0,69%	631,0800	635,9800	630,7400	8.042	18.725,06
16/10/2015	631,5400	-0,42%	633,7500	637,4100	628,8500	49.080	45.156,93
15/10/2015	634,2100	0,66%	630,3300	639,3400	627,7200	23.611	21.040,21
14/10/2015	630,0600	-0,37%	623,6200	634,3400	620,3800	15.436	21.781,59
13/10/2015	632,4200	0,51%	628,3000	632,4200	615,2700	16.287	23.171,71
12/10/2015	629,2200	-0,68%	631,2000	633,0600	623,7300	27.341	28.261,42
09/10/2015	633,5200	0,27%	630,4100	635,3500	624,8600	38.812	43.059,29
08/10/2015	631,8400	2,42%	620,5500	631,8400	615,3500	56.764	37.065,29
07/10/2015	616,8900	0,81%	610,2700	619,6800	608,5000	57.235	59.028,65
06/10/2015	611,9500	0,80%	612,8300	619,5400	609,1200	60.160	26.606,94
05/10/2015	607,1000	-1,29%	611,3800	619,9100	589,7100	78.694	51.688,57
02/10/2015	615,0600	0,12%	617,5700	625,1200	610,7600	48.540	28.042,30
01/10/2015	614,3200	-1,62%	625,2000	627,0100	608,4600	19.352	22.800,27
30/9/2015	624,4100	-0,63%	626,9900	636,1100	619,2900	13.251	18.775,51
29/9/2015	628,3400	1,20%	628,2500	635,7100	619,2400	15.145	24.172,79
28/9/2015	620,9200	-2,53%	637,5400	642,8000	619,0700	45.065	68.632,73
25/9/2015	637,0500	0,92%	634,9400	638,1700	629,1300	28.129	42.822,54
24/9/2015	631,2300	-1,80%	643,2100	643,2100	622,8200	37.769	32.266,59
23/9/2015	642,7900	0,36%	644,9000	649,1500	635,6400	12.935	29.291,75
22/9/2015	640,5100	-0,83%	645,5400	648,2500	632,6900	17.646	22.117,17
21/9/2015	645,8800	-0,23%	652,1700	652,1700	635,0200	28.209	43.732,07
18/9/2015	647,3800	-0,90%	653,5600	656,9800	641,9900	10.852	12.163,65
17/9/2015	653,2500	0,35%	648,6700	656,9500	645,4700	20.372	26.535,44
16/9/2015	650,9900	0,94%	644,6600	651,3800	644,4900	21.727	16.983,80
15/9/2015	644,9500	0,39%	643,9200	647,6400	638,1100	17.427	34.738,49
14/9/2015	642,4700	-1,89%	657,2000	658,0300	634,2300	19.667	39.012,02
11/9/2015	654,8400	0,76%	653,2500	657,9200	637,8100	37.307	33.306,92
10/9/2015	649,8900	0,97%	648,0400	650,8400	639,2600	73.952	61.386,24
09/9/2015	643,6600	-1,34%	651,3400	661,4300	643,6600	73.031	48.867,04
08/9/2015	652,4300	1,66%	645,4800	658,5200	641,3100	47.101	36.154,88
07/9/2015	641,7700	2,72%	625,0800	641,7700	624,9400	36.776	32.134,05
04/9/2015	624,7700	0,74%	622,9000	629,1100	618,1200	33.628	33.674,50
03/9/2015	620,2000	0,95%	616,0600	630,1300	616,0600	60.462	43.421,35
02/9/2015	614,3800	1,77%	603,7900	614,3800	601,9400	32.611	23.778,92
01/9/2015	603,6900	1,69%	593,5900	604,8800	590,4300	23.082	30.322,42
31/8/2015	593,6800	-2,46%	606,3200	609,9300	593,6800	52.232	36.415,67
28/8/2015	608,6400	2,40%	595,2100	608,6400	593,0000	16.633	40.526,20
27/8/2015	594,3800	0,21%	594,8000	604,4100	590,1000	40.065	57.728,65
26/8/2015	593,1100	1,55%	585,4200	603,7000	582,9600	108.885	50.758,36
25/8/2015	584,0600	1,94%	574,6000	591,2700	562,7000	71.999	57.220,99
24/8/2015	572,9200	-6,03%	608,3900	608,3900	567,7500	62.594	50.077,52
21/8/2015	609,6600	-0,79%	611,7400	618,0500	600,5900	78.213	47.701,20
20/8/2015	614,5200	-0,99%	621,3500	623,8000	604,5200	63.179	38.739,61
19/8/2015	620,6800	-0,17%	623,1000	624,6200	603,3400	25.190	32.427,41
18/8/2015	621,7100	-0,61%	629,2200	633,6100	610,6500	35.060	27.169,18
17/8/2015	625,5200	1,21%	615,7100	635,4900	611,5300	89.935	44.108,19
14/8/2015	618,0300	-0,65%	623,0400	644,6700	610,7100	10.994	8.238,56
13/8/2015	622,0700	-1,17%	628,9600	637,0000	616,8500	28.464	21.941,88
12/8/2015	629,4200	-1,65%	641,8000	641,8700	615,2000	42.236	41.604,99
11/8/2015	640,0000	1,77%	629,7900	645,4400	623,1900	74.259	114.485,34
10/8/2015	628,8600	1,63%	620,4700	630,1000	609,8100	33.191	54.177,21
07/8/2015	618,7800	-0,48%	626,4800	633,3000	610,8600	41.944	44.190,70
06/8/2015	621,7700	4,46%	594,7500	621,7700	580,1800	126.865	52.395,10
05/8/2015	595,2200	-2,25%	606,5800	619,0200	585,8300	85.411	43.169,13
04/8/2015	608,9000	3,50%	589,6800	614,0000	589,6800	115.525	87.003,56
03/8/2015	588,2900	-18,44%	612,7100	612,7100	561,1000	170.029	59.520,01
26/6/2015	721,3000	2,04%	705,9200	721,3000	701,5800	44.716	47.867,26
25/6/2015	706,8500	-1,31%	714,8500	715,9900	706,8500	60.183	40.347,87
24/6/2015	716,2000	-0,18%	718,0900	719,7700	694,4300	38.091	71.966,69
23/6/2015	717,5200	2,08%	703,8800	728,0200	701,7900	66.889	96.853,77
22/6/2015	702,9300	3,87%	678,2300	704,3600	677,6600	91.858	101.967,06
19/6/2015	676,7300	0,30%	672,8300	692,9400	671,4700	37.782	45.055,17
18/6/2015	674,6800	0,09%	674,3200	682,8100	655,2100	68.529	57.172,72
17/6/2015	674,0600	-0,87%	677,6800	698,3900	672,9200	79.429	160.114,11
16/6/2015	680,0000	-3,75%	709,0700	713,2800	679,3900	91.428	80.711,16
15/6/2015	706,5200	-2,91%	726,3200	726,3200	686,6700	41.880	65.315,78
12/6/2015	727,7300	-3,30%	734,9700	741,6100	715,5900	51.233	92.383,40
11/6/2015	752,5500	4,61%	720,3300	752,5500	720,3300	112.558	156.083,28
10/6/2015	719,3700	-0,69%	723,9200	728,3900	710,0500	19.901	57.958,42
09/6/2015	724,3800	0,00%	720,1100	728,5300	713,6800	28.584	84.479,28

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,64 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	11,84 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	9,76 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΞΥΛΠ	0,4900	9,38 %	549	8,57 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,94 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	6,86 %
ΜΙΓ	4,2400	-2,08 %	32.077	6,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%