Συνεχης ενημερωση

FTSE ΧΑ ΥΓΕΙΑ (ΔΥΓ)

517,68

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
19/9/2017	137,9800	0,00%	139,8200	142,5800	137,5200	48.625	,00
18/9/2017	137,9800	-0,66%	140,2800	146,2600	137,9800	91.250	,00
15/9/2017	138,9000	-0,66%	138,9000	141,6600	137,9800	77.742	,00
14/9/2017	139,8200	-4,70%	149,0200	149,0200	139,3600	76.431	,00
13/9/2017	146,7200	2,57%	143,5000	149,4800	143,0400	6.860	,00
12/9/2017	143,0400	-1,27%	154,5400	154,5400	142,5800	113.571	,00
11/9/2017	144,8800	-1,87%	143,0400	147,1800	142,5800	136.402	,00
08/9/2017	147,6400	-4,75%	158,2200	158,2200	147,6400	27.275	,00
07/9/2017	155,0000	0,90%	151,7800	158,2200	151,7800	61.395	,00
06/9/2017	153,6200	2,14%	147,1800	153,6200	147,1800	100.925	,00
05/9/2017	150,4000	1,87%	160,9800	160,9800	148,5600	14.700	,00
04/9/2017	147,6400	-1,53%	148,5600	149,0200	147,1800	106.225	,00
01/9/2017	149,9400	-3,84%	152,2400	158,6800	149,9400	71.740	,00
31/8/2017	155,9200	-1,17%	155,4600	157,3000	154,0800	22.470	,00
30/8/2017	157,7600	0,00%	155,0000	160,9800	154,5400	104.447	,00
29/8/2017	157,7600	-2,83%	160,9800	162,3600	156,3800	90.510	,00
28/8/2017	162,3600	2,32%	160,0600	162,8200	160,0600	15.150	,00
25/8/2017	158,6800	-2,82%	160,0600	160,9800	158,2200	29.164	,00
24/8/2017	163,2800	0,28%	164,2000	164,2000	159,1400	17.880	,00
23/8/2017	162,8200	1,14%	162,3600	163,2800	158,6800	23.350	,00
22/8/2017	160,9800	-0,57%	159,1400	162,3600	159,1400	8.760	,00
21/8/2017	161,9000	1,73%	162,8200	162,8200	156,3800	8.880	,00
18/8/2017	159,1400	1,47%	160,0600	160,0600	155,4600	5.875	,00
17/8/2017	156,8400	-2,85%	164,2000	164,2000	154,0800	73.549	,00
16/8/2017	161,4400	3,24%	159,6000	161,4400	159,6000	37.630	,00
14/8/2017	156,3800	-1,16%	159,6000	165,1200	156,3800	51.975	,00
11/8/2017	158,2200	-3,10%	159,1400	160,9800	158,2200	24.436	,00
10/8/2017	163,2800	0,00%	164,6600	164,6600	162,8200	11.300	,00
09/8/2017	163,2800	-0,56%	162,8200	165,5800	162,3600	16.270	,00
08/8/2017	164,2000	1,42%	160,9800	165,1200	160,9800	39.190	,00
07/8/2017	161,9000	0,28%	160,9800	163,7400	160,5200	22.205	,00
04/8/2017	161,4400	0,86%	158,2200	162,8200	154,5400	104.062	,00
03/8/2017	160,0600	-3,33%	162,8200	164,2000	160,0600	107.328	,00
02/8/2017	165,5800	1,70%	163,7400	168,3400	163,7400	120.740	,00
01/8/2017	162,8200	0,85%	163,2800	165,1200	160,0600	85.663	,00
31/7/2017	161,4400	-1,68%	168,8000	168,8000	156,3800	83.483	29.142,80
28/7/2017	164,2000	-0,56%	167,8800	168,3400	164,2000	17.913	,00
27/7/2017	165,1200	0,56%	163,7400	165,5800	162,8200	16.367	,00
26/7/2017	164,2000	-2,46%	173,4000	173,4000	162,3600	125.010	,00
25/7/2017	168,3400	-1,61%	172,0200	172,4800	168,3400	56.600	,00
24/7/2017	171,1000	0,27%	172,4800	173,8600	169,7200	19.717	,00
21/7/2017	170,6400	-0,27%	173,4000	173,4000	169,7200	33.963	,00
20/7/2017	171,1000	-2,62%	177,0800	177,0800	171,1000	52.237	,00
19/7/2017	175,7000	0,53%	176,1600	176,1600	171,1000	71.820	,00
18/7/2017	174,7800	-2,31%	180,3000	180,3000	174,7800	27.641	,00
17/7/2017	178,9200	1,04%	179,3800	182,1400	178,4600	58.414	,00
14/7/2017	177,0800	-0,77%	179,3800	183,5200	176,1600	197.814	,00
13/7/2017	178,4600	4,30%	172,0200	179,3800	171,5600	124.050	,00
12/7/2017	171,1000	-1,85%	172,9400	174,3200	171,1000	136.451	,00
11/7/2017	174,3200	-0,52%	173,4000	179,3800	173,4000	49.201	,00
10/7/2017	175,2400	-0,52%	181,6800	181,6800	175,2400	167.131	,00
07/7/2017	176,1600	-1,29%	174,7800	178,4600	173,4000	134.795	,00
06/7/2017	178,4600	2,11%	178,9200	182,1400	174,7800	307.915	,00
05/7/2017	174,7800	-1,55%	180,3000	186,2700	174,7800	436.195	,00
04/7/2017	177,5400	17,69%	151,7800	178,9200	151,7800	823.749	,00
03/7/2017	150,8600	2,50%	150,4000	154,5400	149,9400	39.185	,00
30/6/2017	147,1800	0,31%	151,3200	151,3200	145,3400	44.264	,00
29/6/2017	146,7200	-3,04%	148,1000	148,1000	144,8800	68.026	,00
28/6/2017	151,3200	-0,60%	151,7800	152,7000	149,9400	58.700	,00
27/6/2017	152,2400	3,76%	153,1600	153,1600	148,1000	25.330	,00
26/6/2017	146,7200	-0,93%	153,1600	153,1600	145,8000	50.384	,00
23/6/2017	148,1000	-0,31%	150,4000	150,4000	147,1800	48.961	,00
22/6/2017	148,5600	-1,82%	150,4000	151,7800	148,5600	64.830	,00
21/6/2017	151,3200	-0,30%	154,0800	154,5400	150,4000	49.766	,00
20/6/2017	151,7800	-0,60%	154,0800	156,8400	150,8600	61.567	,00
19/6/2017	152,7000	-62,06%	149,9400	155,0000	149,0200	87.405	,00
12/4/2017	402,4500	174,30%	404,7400	407,5000	400,1500	149.435	,00
27/5/2016	146,7200	5,12%	142,7500	149,1000	138,7900	211.449	38.469,70
26/5/2016	139,5800	2,32%	142,7500	142,7500	134,8200	39.336	6.903,60
25/5/2016	136,4100	-2,27%	144,3400	148,3000	134,8200	100.021	17.557,02
24/5/2016	139,5800	-3,30%	145,9300	145,9300	136,4100	103.875	18.431,61
23/5/2016	144,3400	5,20%	135,6200	149,1000	135,6200	351.055	63.903,20
20/5/2016	137,2000	9,49%	130,8600	137,2000	126,8900	215.216	36.281,86
19/5/2016	125,3100	0,00%	124,5100	126,8900	124,5100	23.850	3.773,40
18/5/2016	125,3100	-4,24%	128,4800	128,4800	124,5100	4.940	787,83
17/5/2016	130,8600	0,62%	132,4400	133,2400	128,4800	66.500	10.955,66
16/5/2016	130,0600	-1,21%	132,4400	132,4400	129,2700	9.820	1.622,30
13/5/2016	131,6500	0,00%	132,4400	133,2400	129,2700	29.650	4.901,83
12/5/2016	131,6500	3,11%	128,4800	131,6500	127,6800	122.140	19.984,88
11/5/2016	127,6800	-0,62%	126,8900	130,8600	126,1000	30.129	4.909,00
10/5/2016	128,4800	1,89%	131,6500	131,6500	123,7200	80.351	13.024,58
09/5/2016	126,1000	-1,85%	130,0600	131,6500	125,3100	30.770	,00
06/5/2016	128,4800	3,19%	126,8900	129,2700	122,9300	90.300	14.390,90
05/5/2016	124,5100	4,67%	126,1000	126,8900	122,9300	31.903	5.030,18
04/5/2016	118,9600	0,67%	120,5500	124,5100	118,9600	33.420	5.093,78
28/4/2016	118,1700	0,68%	115,7900	118,9600	115,7900	60.300	8.910,67
27/4/2016	117,3700	-6,92%	119,7500	121,3400	115,7900	114.860	17.093,15
26/4/2016	126,1000	0,00%	122,9300	126,8900	122,9300	9.941	1.564,72
25/4/2016	126,1000	-3,04%	126,1000	130,8600	124,5100	45.072	7.133,27
22/4/2016	130,0600	2,50%	129,2700	132,4400	124,5100	164.496	26.744,82
21/4/2016	126,8900	0,63%	124,5100	130,0600	123,7200	248.125	39.743,64
20/4/2016	126,1000	-2,45%	126,1000	130,8600	126,1000	75.550	12.239,31
19/4/2016	129,2700	0,00%	130,8600	133,2400	126,8900	47.800	7.849,10
18/4/2016	129,2700	9,39%	122,9300	131,6500	122,9300	409.717	65.389,38
15/4/2016	118,1700	-1,97%	121,3400	122,9300	117,3700	388.559	58.596,34
14/4/2016	120,5500	-2,56%	126,8900	126,8900	112,6200	304.210	45.480,30
13/4/2016	123,7200	-2,50%	132,4400	132,4400	122,9300	91.985	14.525,80
12/4/2016	126,8900	-3,03%	125,3100	129,2700	119,7500	204.980	32.073,87
11/4/2016	130,8600	18,70%	109,4400	133,2400	108,6500	427.352	67.325,20
08/4/2016	110,2400	6,93%	108,6500	111,8200	107,0600	103.826	14.386,29
07/4/2016	103,1000	3,17%	103,1000	103,1000	96,7500	19.753	2.560,99
05/4/2016	99,9300	0,00%	99,1300	99,9300	95,1700	12.970	1.586,96
04/4/2016	99,9300	-2,33%	95,1700	100,7200	95,1700	6.715	824,48
01/4/2016	102,3100	2,38%	108,6500	109,4400	101,5100	27.932	3.782,70
31/3/2016	99,9300	-8,03%	110,2400	111,0300	98,3400	77.414	10.454,14
30/3/2016	108,6500	2,24%	100,7200	109,4400	100,7200	16.984	2.278,06
29/3/2016	106,2700	-0,74%	104,6900	106,2700	104,6900	17.500	2.355,00
24/3/2016	107,0600	3,84%	103,8900	110,2400	103,8900	155.808	21.029,34
23/3/2016	103,1000	2,36%	102,3100	110,2400	99,1300	132.352	17.431,86
22/3/2016	100,7200	5,83%	91,2000	100,7200	91,2000	2.885	340,22
21/3/2016	95,1700	1,70%	95,1700	96,7500	95,1700	20.375	2.445,33
18/3/2016	93,5800	-3,28%	94,3800	95,1700	91,2000	57.211	6.739,48
17/3/2016	96,7500	4,27%	99,1300	99,1300	96,7500	3.650	451,25
16/3/2016	92,7900	-3,30%	102,3100	102,3100	89,6200	62.163	7.150,70
15/3/2016	95,9600	0,00%	94,3800	99,9300	92,7900	15.910	1.957,56
11/3/2016	95,9600	0,83%	99,9300	101,5100	95,9600	2.472	300,89
10/3/2016	95,1700	-3,22%	95,1700	97,5500	95,1700	10.985	1.319,56
09/3/2016	98,3400	3,33%	92,0000	98,3400	92,0000	4.121	504,57
08/3/2016	95,1700	7,15%	92,0000	95,1700	91,2000	119.740	14.046,48
07/3/2016	88,8200	-5,09%	86,4400	91,2000	86,4400	6.000	678,69
04/3/2016	93,5800	2,61%	92,7900	95,1700	87,2400	19.380	2.247,85
03/3/2016	91,2000	0,87%	92,7900	92,7900	85,6500	40.100	4.533,34
02/3/2016	90,4100	3,63%	88,0300	93,5800	88,0300	17.400	1.973,80
01/3/2016	87,2400	-2,66%	92,7900	92,7900	87,2400	2.250	249,25
29/2/2016	89,6200	3,68%	88,0300	89,6200	87,2400	4.500	498,50
26/2/2016	86,4400	6,86%	86,4400	87,2400	80,8900	9.730	1.044,87
25/2/2016	80,8900	0,99%	84,8600	84,8600	80,1000	890	93,19
24/2/2016	80,1000	-1,95%	85,6500	85,6500	80,1000	30.850	3.143,60
23/2/2016	81,6900	-1,90%	77,7200	84,8600	77,7200	13.474	1.403,26
22/2/2016	83,2700	9,38%	80,8900	83,2700	77,7200	27.314	2.799,47
19/2/2016	76,1300	-4,01%	76,1300	76,1300	76,1300	700	67,20
18/2/2016	79,3100	-0,99%	87,2400	87,2400	79,3100	36.780	3.684,35
17/2/2016	80,1000	2,03%	83,2700	84,8600	75,3400	28.680	2.838,61
16/2/2016	78,5100	4,21%	79,3100	79,3100	75,3400	10.649	1.061,81
15/2/2016	75,3400	5,55%	77,7200	77,7200	70,5800	11.710	1.122,55
12/2/2016	71,3800	9,76%	69,0000	71,3800	67,4100	13.500	1.198,07
11/2/2016	65,0300	-4,65%	61,8600	65,8200	61,8600	31.090	2.482,80
10/2/2016	68,2000	0,00%	71,3800	71,3800	66,6200	25.988	2.214,27
09/2/2016	68,2000	-6,52%	67,4100	78,5100	67,4100	50.100	4.492,83
08/2/2016	72,9600	-8,01%	80,1000	80,1000	72,9600	87.410	8.675,32
05/2/2016	79,3100	-3,84%	85,6500	85,6500	79,3100	2.300	235,40
04/2/2016	82,4800	1,97%	81,6900	84,8600	80,1000	11.100	1.144,53
03/2/2016	80,8900	-1,93%	80,8900	85,6500	80,8900	21.950	2.269,60
02/2/2016	82,4800	0,97%	82,4800	87,2400	82,4800	17.655	1.838,36
01/2/2016	81,6900	-6,36%	86,4400	86,4400	81,6900	8.539	879,58
29/1/2016	87,2400	6,79%	88,0300	88,0300	81,6900	3.665	389,27
28/1/2016	81,6900	-5,50%	88,8200	88,8200	80,1000	35.855	3.677,21
27/1/2016	86,4400	5,81%	82,4800	89,6200	82,4800	14.589	1.574,40
26/1/2016	81,6900	-6,36%	79,3100	84,8600	79,3100	14.351	1.476,15
25/1/2016	87,2400	-1,78%	86,4400	87,2400	84,8600	8.000	876,50
22/1/2016	88,8200	8,73%	88,8200	88,8200	88,8200	300	33,60
21/1/2016	81,6900	5,11%	78,5100	84,8600	78,5100	4.801	496,85
20/1/2016	77,7200	-6,67%	75,3400	79,3100	75,3400	25.040	2.456,48
19/1/2016	83,2700	0,00%	87,2400	87,2400	82,4800	8.410	879,25
18/1/2016	83,2700	-8,70%	82,4800	83,2700	82,4800	3.728	391,71
15/1/2016	91,2000	2,68%	93,5800	93,5800	88,0300	928	104,02
14/1/2016	88,8200	-0,89%	94,3800	94,3800	81,6900	4.963	543,31
13/1/2016	89,6200	-0,87%	89,6200	89,6200	89,6200	100	11,30
12/1/2016	90,4100	7,54%	79,3100	92,0000	79,3100	13.801	1.499,89
11/1/2016	84,0700	-1,84%	84,0700	85,6500	83,2700	17.999	1.907,29
08/1/2016	85,6500	1,88%	85,6500	88,8200	82,4800	5.111	546,74
07/1/2016	84,0700	-1,84%	81,6900	85,6500	81,6900	28.688	3.009,86
05/1/2016	85,6500	-4,43%	92,0000	92,7900	85,6500	8.924	1.009,13
04/1/2016	89,6200	5,61%	88,0300	90,4100	85,6500	31.725	3.533,88
31/12/2015	84,8600	2,89%	80,8900	84,8600	80,8900	2.355	247,99
30/12/2015	82,4800	-2,80%	86,4400	86,4400	80,1000	23.088	2.384,85
29/12/2015	84,8600	2,89%	84,0700	85,6500	82,4800	5.920	626,62
28/12/2015	82,4800	-2,80%	79,3100	83,2700	79,3100	29.840	3.055,80
23/12/2015	84,8600	-2,73%	84,8600	87,2400	83,2700	33.000	3.595,90
22/12/2015	87,2400	-4,34%	92,0000	92,0000	87,2400	45.493	5.039,96
21/12/2015	91,2000	3,60%	91,2000	91,2000	91,2000	500	57,50
18/12/2015	88,0300	-0,89%	87,2400	88,0300	85,6500	31.481	3.475,36
17/12/2015	88,8200	0,00%	90,4100	91,2000	86,4400	57.811	6.446,38
16/12/2015	88,8200	4,67%	88,8200	88,8200	85,6500	24.647	2.729,23
15/12/2015	84,8600	-1,83%	88,8200	88,8200	84,0700	26.529	2.843,56
14/12/2015	86,4400	0,00%	85,6500	88,8200	84,0700	37.525	4.030,05
11/12/2015	86,4400	-2,68%	87,2400	88,8200	85,6500	21.114	2.316,39
10/12/2015	88,8200	0,90%	87,2400	88,8200	87,2400	13.028	1.450,18
09/12/2015	88,0300	-3,48%	89,6200	91,2000	86,4400	29.642	3.302,61
08/12/2015	91,2000	-4,17%	92,0000	93,5800	91,2000	37.758	4.408,08
07/12/2015	95,1700	-2,44%	95,1700	95,1700	93,5800	4.480	536,14
04/12/2015	97,5500	2,50%	98,3400	98,3400	93,5800	13.010	1.553,60
03/12/2015	95,1700	0,00%	92,7900	95,1700	92,7900	37.998	4.516,90
02/12/2015	95,1700	-0,82%	95,1700	95,9600	94,3800	28.952	3.476,74
01/12/2015	95,9600	0,83%	93,5800	99,1300	93,5800	38.250	4.584,83
30/11/2015	95,1700	-1,63%	88,0300	97,5500	88,0300	7.746	928,17
27/11/2015	96,7500	1,66%	99,1300	99,1300	95,1700	18.400	2.235,40
26/11/2015	95,1700	0,00%	95,9600	96,7500	94,3800	11.000	1.314,49
25/11/2015	95,1700	-1,63%	95,1700	95,9600	94,3800	45.833	5.508,65
24/11/2015	96,7500	0,82%	96,7500	97,5500	95,9600	32.091	3.925,37
23/11/2015	95,9600	-3,20%	97,5500	97,5500	95,1700	7.732	940,59
20/11/2015	99,1300	0,80%	95,1700	102,3100	95,1700	26.672	3.317,73
19/11/2015	98,3400	-2,36%	99,1300	99,9300	97,5500	16.316	2.033,12
18/11/2015	100,7200	2,42%	107,0600	107,0600	97,5500	45.166	5.792,52
16/11/2015	98,3400	-0,80%	101,5100	108,6500	98,3400	9.538	1.196,26
13/11/2015	99,1300	0,00%	95,1700	99,1300	95,1700	15.700	1.962,41
12/11/2015	99,1300	-5,31%	98,3400	99,1300	98,3400	210	26,24
11/11/2015	104,6900	6,46%	97,5500	104,6900	97,5500	15.862	1.961,92
10/11/2015	98,3400	-1,59%	97,5500	99,9300	96,7500	32.906	4.079,05
09/11/2015	99,9300	-1,56%	100,7200	101,5100	98,3400	35.298	4.439,94
06/11/2015	101,5100	-3,04%	101,5100	105,4800	101,5100	48.745	6.310,71
05/11/2015	104,6900	-2,21%	111,0300	111,0300	103,1000	13.069	1.736,31
04/11/2015	107,0600	0,00%	106,2700	107,0600	106,2700	22.752	3.070,02
03/11/2015	107,0600	-0,74%	108,6500	110,2400	106,2700	31.566	4.289,20
02/11/2015	107,8600	0,75%	111,0300	111,0300	107,0600	7.879	1.073,26
26/10/2015	107,0600	1,50%	104,6900	107,0600	104,6900	16.665	2.219,61
23/10/2015	105,4800	0,00%	104,6900	107,0600	104,6900	29.021	3.868,74
22/10/2015	105,4800	0,00%	106,2700	107,0600	104,6900	65.000	8.652,95
21/10/2015	105,4800	2,31%	108,6500	108,6500	103,1000	25.369	3.343,19
20/10/2015	103,1000	0,00%	102,3100	103,8900	102,3100	7.562	989,94
19/10/2015	103,1000	-0,76%	108,6500	108,6500	102,3100	14.867	1.940,87
16/10/2015	103,8900	-2,96%	109,4400	109,4400	103,8900	5.844	773,10
15/10/2015	107,0600	0,00%	108,6500	108,6500	103,1000	5.490	727,14
14/10/2015	107,0600	3,84%	107,0600	107,0600	107,0600	7.500	1.011,80
13/10/2015	103,1000	0,00%	106,2700	106,2700	98,3400	26.076	3.304,37
12/10/2015	103,1000	3,17%	103,1000	103,1000	103,1000	11.850	1.540,50
09/10/2015	99,9300	-1,56%	99,9300	99,9300	99,9300	4.256	536,26
08/10/2015	101,5100	4,06%	101,5100	102,3100	99,1300	9.600	1.218,95
07/10/2015	97,5500	-0,80%	95,1700	100,7200	95,1700	1.441	176,96
06/10/2015	98,3400	0,00%	95,1700	99,1300	95,1700	10.982	1.348,52
05/10/2015	98,3400	2,48%	96,7500	98,3400	95,9600	37.968	4.630,56
02/10/2015	95,9600	-1,63%	92,0000	97,5500	92,0000	40.978	4.990,45
01/10/2015	97,5500	0,00%	98,3400	98,3400	95,9600	31.804	3.884,94
30/9/2015	97,5500	-2,38%	97,5500	99,9300	97,5500	11.315	1.392,70
29/9/2015	99,9300	0,00%	98,3400	99,9300	97,5500	40.112	4.975,00
28/9/2015	99,9300	-0,78%	99,1300	100,7200	99,1300	48.194	6.080,72
25/9/2015	100,7200	0,79%	99,1300	101,5100	97,5500	17.132	2.133,44
24/9/2015	99,9300	1,62%	97,5500	100,7200	95,9600	73.036	9.059,12
23/9/2015	98,3400	-3,88%	99,9300	102,3100	98,3400	67.656	8.470,91
22/9/2015	102,3100	0,79%	99,9300	102,3100	98,3400	60.827	7.713,65
21/9/2015	101,5100	0,00%	99,1300	101,5100	95,1700	129.752	15.848,98
18/9/2015	101,5100	6,66%	98,3400	102,3100	95,9600	22.639	2.850,20
17/9/2015	95,1700	-3,99%	98,3400	100,7200	95,1700	56.018	6.757,73
16/9/2015	99,1300	1,62%	95,1700	101,5100	95,1700	97.743	12.210,76
15/9/2015	97,5500	-1,59%	94,3800	99,1300	94,3800	143.387	17.618,85
14/9/2015	99,1300	-3,85%	100,7200	103,8900	96,7500	93.988	11.767,55
11/9/2015	103,1000	4,00%	98,3400	106,2700	98,3400	127.681	16.836,03
10/9/2015	99,1300	0,80%	101,5100	101,5100	95,9600	72.840	9.001,69
09/9/2015	98,3400	2,48%	100,7200	100,7200	93,5800	213.758	25.768,11
08/9/2015	95,9600	-7,63%	104,6900	106,2700	95,9600	173.107	21.896,32
07/9/2015	103,8900	3,15%	96,7500	103,8900	96,7500	16.021	2.071,70
04/9/2015	100,7200	5,83%	96,7500	101,5100	95,1700	97.782	12.150,98
03/9/2015	95,1700	0,84%	95,1700	96,7500	92,7900	122.583	14.670,51
02/9/2015	94,3800	-1,65%	94,3800	97,5500	91,2000	18.748	2.228,61
01/9/2015	95,9600	0,83%	88,8200	95,9600	88,8200	2.233	258,86
31/8/2015	95,1700	0,84%	99,1300	99,1300	94,3800	6.650	810,03
28/8/2015	94,3800	4,39%	95,1700	105,4800	91,2000	7.813	925,78
27/8/2015	90,4100	0,00%	92,0000	92,7900	89,6200	38.385	4.381,18
26/8/2015	90,4100	-2,56%	88,8200	97,5500	88,8200	6.221	702,36
25/8/2015	92,7900	15,84%	87,2400	95,1700	85,6500	69.722	8.158,39
24/8/2015	80,1000	-14,40%	100,7200	100,7200	80,1000	37.670	3.927,46
21/8/2015	93,5800	11,31%	90,4100	97,5500	90,4100	164.547	19.561,93
20/8/2015	84,0700	-13,82%	94,3800	94,3800	84,0700	42.746	4.751,57
19/8/2015	97,5500	1,66%	100,7200	100,7200	95,1700	33.718	4.133,03
18/8/2015	95,9600	-4,73%	95,9600	99,1300	95,1700	6.900	834,99
17/8/2015	100,7200	5,83%	92,7900	100,7200	92,7900	23.975	2.906,91
14/8/2015	95,1700	-3,22%	100,7200	100,7200	88,8200	30.107	3.562,23
13/8/2015	98,3400	3,33%	97,5500	98,3400	90,4100	208.109	25.342,87
12/8/2015	95,1700	10,10%	89,6200	95,9600	87,2400	101.902	11.916,15
11/8/2015	86,4400	-4,39%	93,5800	94,3800	86,4400	120.180	13.564,37
10/8/2015	90,4100	5,56%	93,5800	94,3800	87,2400	45.301	5.138,06
07/8/2015	85,6500	0,00%	92,7900	92,7900	85,6500	37.644	4.272,30
06/8/2015	85,6500	14,89%	79,3100	88,8200	72,1700	44.194	4.452,86
05/8/2015	74,5500	-6,00%	87,2400	87,2400	74,5500	275.064	26.836,59
04/8/2015	79,3100	-7,40%	70,5800	87,2400	70,5800	527.797	53.848,00
03/8/2015	85,6500	-28,48%	84,0700	94,3800	84,0700	36.940	4.032,37
26/6/2015	119,7500	6,33%	113,4100	120,5500	110,2400	124.145	18.498,06
25/6/2015	112,6200	-2,74%	107,0600	115,0000	107,0600	47.006	6.684,13
24/6/2015	115,7900	0,69%	107,0600	115,7900	107,0600	25.810	3.613,93
23/6/2015	115,0000	4,32%	112,6200	115,7900	110,2400	117.822	16.790,54
22/6/2015	110,2400	9,45%	109,4400	112,6200	103,1000	84.473	11.318,92
19/6/2015	100,7200	3,25%	103,1000	103,1000	96,7500	45.705	5.816,13
18/6/2015	97,5500	0,83%	104,6900	105,4800	95,1700	138.199	17.294,43
17/6/2015	96,7500	-6,16%	108,6500	108,6500	95,1700	212.546	26.530,46
16/6/2015	103,1000	-3,70%	104,6900	107,0600	103,1000	132.400	17.513,38
15/6/2015	107,0600	-6,90%	88,0300	110,2400	88,0300	38.640	5.231,20
12/6/2015	115,0000	-3,33%	116,5800	122,9300	114,2000	221.507	32.931,93
11/6/2015	118,9600	1,35%	118,9600	126,1000	118,9600	408.600	62.095,30
10/6/2015	117,3700	0,68%	115,7900	118,1700	115,7900	52.007	7.662,03
09/6/2015	116,5800	0,68%	118,9600	119,7500	115,7900	32.656	4.855,95
08/6/2015	115,7900	0,00%	119,7500	119,7500	115,7900	15.542	2.280,18
05/6/2015	115,7900	-5,19%	115,7900	118,1700	115,7900	28.000	4.099,02
04/6/2015	122,1300	-0,65%	115,7900	122,9300	115,7900	51.249	7.669,19
03/6/2015	122,9300	3,34%	121,3400	125,3100	120,5500	68.940	10.652,04
02/6/2015	118,9600	-0,66%	124,5100	124,5100	117,3700	17.958	2.698,24
29/5/2015	119,7500	-1,95%	119,7500	122,1300	119,7500	12.980	1.968,46
28/5/2015	122,1300	-2,54%	129,2700	129,2700	118,9600	87.984	13.436,77
27/5/2015	125,3100	-1,25%	128,4800	128,4800	123,7200	26.815	4.237,63
26/5/2015	126,8900	0,63%	126,8900	126,8900	124,5100	16.961	2.695,18
25/5/2015	126,1000	-1,24%	126,1000	126,1000	126,1000	10.100	1.605,90
22/5/2015	127,6800	1,25%	126,8900	129,2700	126,1000	54.885	8.826,95
21/5/2015	126,1000	0,63%	126,8900	127,6800	123,7200	20.900	3.337,20
20/5/2015	125,3100	3,27%	119,7500	125,3100	118,1700	37.884	,00
19/5/2015	121,3400	2,00%	125,3100	125,3100	119,7500	77.010	,00
18/5/2015	118,9600	-3,23%	120,5500	120,5500	116,5800	18.759	,00
15/5/2015	122,9300	-1,27%	121,3400	124,5100	118,9600	5.811	,00
14/5/2015	124,5100	2,61%	122,1300	125,3100	120,5500	39.053	,00
13/5/2015	121,3400	-0,65%	126,1000	126,1000	120,5500	26.300	,00
12/5/2015	122,1300	2,66%	123,7200	123,7200	118,1700	47.791	,00
11/5/2015	118,9600	0,00%	121,3400	122,9300	116,5800	55.853	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%