Συνεχης ενημερωση

FTSE XA XHMIKA (ΔΧΜ)

7.813,74

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
05/4/2016	6843,3900	-0,70%	6843,3900	6891,7700	6795,0100	6.421	8.925,85
04/4/2016	6891,7700	0,71%	6891,7700	6891,7700	6746,6200	5.045	6.993,45
01/4/2016	6843,3900	1,43%	6456,3100	6843,3900	6456,3100	21.245	28.488,75
31/3/2016	6746,6200	0,00%	6795,0100	6795,0100	6698,2400	820	1.128,95
30/3/2016	6746,6200	0,00%	6843,3900	6843,3900	6746,6200	3.381	4.687,38
29/3/2016	6746,6200	-0,71%	6843,3900	6843,3900	6698,2400	14.427	19.850,89
24/3/2016	6795,0100	0,00%	6601,4700	6843,3900	6601,4700	2.590	3.556,55
23/3/2016	6795,0100	0,55%	6806,5100	6891,7700	6758,1300	11.905	16.463,07
21/3/2016	6758,1300	0,72%	6564,5900	6758,1300	6564,5900	14.187	19.118,52
18/3/2016	6709,7400	0,73%	6709,7400	6709,7400	6564,5900	2.852	3.838,72
17/3/2016	6661,3600	0,73%	6564,5900	6661,3600	6564,5900	2.766	3.693,91
16/3/2016	6612,9800	-1,44%	6661,3599	6758,1299	6612,9800	9.607	12.913,48
15/3/2016	6709,7400	1,46%	6758,1300	6758,1300	6612,9800	8.650	11.681,21
11/3/2016	6612,9800	-1,44%	6758,1300	6758,1300	6516,2100	35.391	47.101,01
10/3/2016	6709,7400	1,46%	6709,7400	6709,7400	6612,9800	1.209	1.633,34
09/3/2016	6612,9800	0,00%	6709,7400	6709,7400	6612,9800	4.501	6.068,40
08/3/2016	6612,9800	-1,44%	6419,4400	6709,7400	6419,4400	51.686	67.958,39
07/3/2016	6709,7400	0,73%	6564,5900	6709,7400	6564,5900	5.535	7.458,26
04/3/2016	6661,3600	0,73%	6903,2800	6903,2800	6564,5900	6.335	8.488,85
03/3/2016	6612,9800	0,74%	6612,9800	6758,1300	6612,9800	950	1.286,83
02/3/2016	6564,5900	-2,86%	6806,5100	6806,5100	6516,2100	5.988	8.161,28
01/3/2016	6758,1300	0,72%	6758,1300	6758,1300	6758,1300	1	1,37
29/2/2016	6709,7400	0,00%	6661,3600	6806,5100	6661,3600	29.598	40.226,11
26/2/2016	6709,7400	-0,72%	6612,9800	6758,1300	6612,9800	6.329	8.514,73
25/2/2016	6758,1300	0,00%	6709,7400	6758,1300	6661,3600	1.818	2.469,56
24/2/2016	6758,1300	0,72%	6612,9800	6758,1300	6612,9800	8.417	11.328,28
23/2/2016	6709,7400	0,00%	6903,2800	6903,2800	6564,5900	22	29,60
22/2/2016	6709,7400	1,46%	6709,7400	6709,7400	6612,9800	838	1.131,68
19/2/2016	6612,9800	-2,15%	6661,3599	6758,1299	6467,8198	14.011	18.716,90
18/2/2016	6758,1300	0,00%	6419,4400	6758,1300	6419,4400	31.111	41.166,93
17/2/2016	6758,1300	0,72%	6516,2100	6806,5100	6516,2100	2.553	3.508,99
16/2/2016	6709,7400	0,73%	6951,6700	6951,6700	6661,3600	2.044	2.759,92
15/2/2016	6661,3600	0,73%	6516,2100	6661,3600	6516,2100	2.021	2.719,15
12/2/2016	6612,9800	1,49%	6612,9800	6661,3600	6516,2100	2.474	3.290,19
11/2/2016	6516,2100	-0,74%	6371,0500	6564,5900	6322,6700	42.329	55.362,67
10/2/2016	6564,5900	0,74%	6371,0500	6661,3600	6371,0500	10.308	13.568,88
09/2/2016	6516,2100	1,30%	6335,6200	6516,2100	6322,6700	21.815	27.947,83
08/2/2016	6432,3800	-2,73%	6419,4400	6529,1500	6190,4600	25.907	32.645,84
05/2/2016	6612,9800	-1,63%	6625,9200	6674,3100	6467,8200	2.823	3.746,12
04/2/2016	6722,6900	-1,65%	6819,4600	6819,4600	6432,3800	4.439	5.810,64
03/2/2016	6835,2800	2,17%	6835,2800	6835,2800	6835,2800	6	8,28
02/2/2016	6690,1300	1,47%	6544,9800	6738,5100	6544,9800	21.877	29.043,01
01/2/2016	6593,3600	-2,81%	6542,1000	6786,9000	6542,1000	9.862	13.190,26
29/1/2016	6784,0200	2,98%	6781,1400	6784,0200	6590,4800	346	436,23
28/1/2016	6587,6100	-2,86%	6781,1400	6781,1400	6539,2200	20.526	27.149,86
27/1/2016	6781,4300	0,00%	6636,2800	6829,8200	6636,2800	51	69,13
26/1/2016	6781,4300	0,00%	6733,0500	6781,4300	6636,2800	7.085	9.562,05
25/1/2016	6781,4300	2,19%	6781,4300	6829,8200	6781,4300	822	1.113,55
22/1/2016	6636,2800	-2,13%	6877,3400	6877,3400	6636,2800	4.433	5.966,97
21/1/2016	6780,5700	2,19%	6780,5700	6780,5700	6538,6500	12.958	17.283,45
20/1/2016	6635,4200	-1,44%	6828,9500	6828,9500	6538,6500	250.144	330.542,62
19/1/2016	6732,1899	3,18%	6476,4502	6732,1899	6476,4502	110.790	148.962,28
18/1/2016	6524,8400	0,00%	6379,6800	6573,2200	6282,9200	101.135	133.216,71
15/1/2016	6524,8400	-0,74%	6428,0700	6669,9900	6282,9200	182.640	239.911,08
14/1/2016	6573,2200	0,00%	6863,5300	6863,5300	6379,6800	34.740	45.265,71
13/1/2016	6573,2200	-4,23%	6718,3800	6815,1400	6573,2200	7.539	10.180,53
12/1/2016	6863,5300	-0,66%	6911,9100	6911,9100	6669,9900	194	239,36
11/1/2016	6909,0400	5,15%	6860,6500	6909,0400	6860,6500	1.442	2.007,61
08/1/2016	6570,3500	-2,16%	6909,0400	6909,0400	6521,9600	1.613	2.187,59
07/1/2016	6715,5000	0,73%	6618,7300	6763,8800	6521,9600	4.894	6.586,15
05/1/2016	6667,1099	-2,82%	6667,1099	6812,2700	6667,1099	1.598	2.192,48
04/1/2016	6860,6500	0,71%	6909,0400	6909,0400	6618,7300	3.763	5.206,32
31/12/2015	6812,2700	3,10%	6800,7600	6812,2700	6618,7300	2.117	2.825,95
30/12/2015	6607,2200	-0,73%	6703,9900	6897,5300	6607,2200	7.865	10.765,08
29/12/2015	6655,6100	2,23%	6703,9900	7091,0700	6607,2200	10.302	14.318,01
28/12/2015	6510,4500	0,00%	6558,8400	6558,8400	6462,0700	7.856	10.394,39
23/12/2015	6510,4500	-2,13%	6555,6700	6607,2200	6458,9000	3.227	4.251,64
22/12/2015	6652,4400	0,73%	6894,3600	6894,3600	6555,6700	5.319	7.209,88
21/12/2015	6604,0600	-2,15%	6845,9800	6845,9800	6604,0600	4.171	5.606,39
18/12/2015	6749,2100	-2,11%	6604,0600	6894,3600	6604,0600	3.908	5.393,13
17/12/2015	6894,3600	3,64%	6604,0600	7039,5200	6604,0600	5.973	7.909,25
16/12/2015	6652,4400	0,00%	6362,1300	6652,4400	6362,1300	7.487	10.023,01
15/12/2015	6652,4399	-1,43%	6507,2900	6700,8301	6507,2900	8.360	11.160,57
14/12/2015	6749,2100	2,95%	6652,4400	6749,2100	6458,9000	6.591	8.865,40
11/12/2015	6555,6700	-4,91%	6845,9800	6845,9800	6410,5200	20.020	26.513,24
10/12/2015	6894,3600	1,23%	6568,9100	6942,7500	6568,9100	7.986	10.890,75
09/12/2015	6810,8300	0,18%	6810,8300	7149,5200	6810,8300	6.906	9.439,39
08/12/2015	6798,7500	-0,90%	6812,2700	6860,6500	6521,9600	23.937	32.445,24
07/12/2015	6860,6500	-0,70%	6812,2700	7102,5700	6812,2700	2.758	3.823,17
04/12/2015	6909,0400	1,42%	6860,6500	6957,4200	6715,5000	18.884	26.126,24
03/12/2015	6812,2700	0,00%	6909,0400	6957,4200	6812,2700	7.201	9.934,41
02/12/2015	6812,2700	0,00%	6957,4199	6957,4199	6812,2700	5.329	7.364,83
01/12/2015	6812,2700	0,00%	6957,4200	6957,4200	6812,2700	3	4,17
30/11/2015	6812,2700	0,00%	6909,0400	7005,8000	6812,2700	5.084	7.038,25
27/11/2015	6812,2700	0,00%	6763,8800	6957,4200	6763,8800	21.933	30.329,25
26/11/2015	6812,2700	0,00%	6860,6500	6909,0400	6812,2700	2.813	3.901,97
25/11/2015	6812,2700	-0,71%	6715,5000	7005,8000	6715,5000	2.052	2.845,26
24/11/2015	6860,6500	1,43%	7054,1900	7054,1900	6715,5000	12.394	17.146,69
23/11/2015	6763,8800	0,72%	6667,1100	6957,4200	6667,1100	2.951	4.000,34
20/11/2015	6715,5000	-2,80%	6860,6500	6909,0400	6667,1100	3.047	4.152,79
19/11/2015	6909,0400	-2,72%	6957,4200	7296,1100	6763,8800	107.884	158.874,46
18/11/2015	7102,5700	8,90%	6618,7300	7150,9600	6521,9600	125.411	170.595,78
17/11/2015	6521,9600	0,00%	6667,1100	6667,1100	6473,5800	30.824	40.606,38
16/11/2015	6521,9600	-5,60%	6763,8800	6763,8800	6473,5800	16.633	21.997,54
13/11/2015	6909,0400	-2,72%	7005,8000	7005,8000	6763,8800	4.587	6.455,14
12/11/2015	7102,5700	2,80%	7054,1900	7199,3400	6715,5000	129.471	186.048,95
11/11/2015	6909,0400	1,42%	6909,0400	6909,0400	6667,1100	18.562	25.564,43
10/11/2015	6812,2700	0,00%	6909,0400	6909,0400	6667,1100	11.560	15.932,03
09/11/2015	6812,2700	1,44%	6812,2700	6812,2700	6715,5000	27.605	37.815,20
06/11/2015	6715,5000	1,46%	6425,1900	6715,5000	6328,4200	17.453	23.420,37
05/11/2015	6618,7300	0,00%	6328,4200	6618,7300	6328,4200	925	1.189,30
04/11/2015	6618,7300	2,24%	6618,7300	6618,7300	6376,8100	36.228	46.837,26
03/11/2015	6473,5800	0,00%	6618,7300	6618,7300	6376,8100	4.126	5.368,51
02/11/2015	6473,5800	-2,90%	6473,5800	6618,7300	6473,5800	44.721	59.029,86
30/10/2015	6667,1100	0,00%	6715,5000	6715,5000	6570,3500	50.909	68.690,56
29/10/2015	6667,1100	1,47%	6715,5000	6812,2700	6473,5800	27.711	37.382,45
27/10/2015	6570,3500	1,49%	6521,9600	6667,1100	6521,9600	34.560	45.915,12
26/10/2015	6473,5800	-3,60%	6812,2700	6812,2700	6473,5800	1.081	1.425,77
23/10/2015	6715,5000	-2,12%	6570,3500	6909,0400	6521,9600	91.957	128.127,22
22/10/2015	6860,6500	2,90%	6860,6500	6860,6500	6521,9600	5.397	7.188,12
21/10/2015	6667,1100	2,23%	6425,1900	6667,1100	6425,1900	1.908	2.512,80
20/10/2015	6521,9600	0,00%	6667,1100	6667,1100	6521,9600	2.911	3.921,63
19/10/2015	6521,9600	-2,18%	6376,8100	6618,7300	6376,8100	4.156	5.388,53
16/10/2015	6667,1100	0,00%	6812,2700	6812,2700	6667,1100	240	324,03
15/10/2015	6667,1100	-0,72%	6667,1100	6667,1100	6667,1100	290	392,80
14/10/2015	6715,5000	5,48%	6705,4300	6715,5000	6705,4300	8	5,54
13/10/2015	6366,7400	0,00%	6269,9700	6657,0400	6269,9700	4.461	5.677,30
12/10/2015	6366,7400	-0,75%	6753,8100	6753,8100	6269,9700	4.371	5.630,09
09/10/2015	6415,1200	0,00%	6366,7400	6415,1200	6366,7400	1.485	1.929,90
08/10/2015	6415,1200	-1,49%	6608,6600	6608,6600	6415,1200	19.156	25.634,80
07/10/2015	6511,8900	0,00%	6850,5800	6850,5800	6463,5100	5.991	7.872,84
06/10/2015	6511,8900	-2,18%	6560,2800	6898,9700	6511,8900	870	1.153,84
05/10/2015	6657,0400	3,77%	6657,0400	6898,9700	6463,5100	14.993	20.680,25
02/10/2015	6415,1200	-6,36%	6415,1200	6657,0400	6415,1200	800	1.043,50
01/10/2015	6850,5800	4,43%	6511,8900	6850,5800	6366,7400	303	401,97
30/9/2015	6560,2800	0,74%	6463,5100	6850,5800	6415,1200	2.806	3.668,25
29/9/2015	6511,8900	-3,58%	6898,9700	6898,9700	6511,8900	327	437,75
28/9/2015	6753,8100	-2,10%	6753,8100	6802,2000	6511,8900	16.228	22.575,01
25/9/2015	6898,9700	3,63%	6608,6600	6898,9700	6608,6600	1.611	2.237,44
24/9/2015	6657,0400	1,47%	6463,5100	6657,0400	6463,5100	2.056	2.719,00
23/9/2015	6560,2800	1,50%	6415,1200	6947,3500	6415,1200	11.003	14.355,85
22/9/2015	6463,5100	-6,96%	6802,2000	6802,2000	6463,5100	35.570	48.845,29
21/9/2015	6947,3500	1,41%	6657,0400	7044,1200	6657,0400	8.597	11.928,54
18/9/2015	6850,5800	-2,75%	6705,4300	6947,3500	6705,4300	326	446,96
17/9/2015	7044,1200	0,69%	6802,2000	7044,1200	6802,2000	236	333,77
16/9/2015	6995,7400	2,12%	6898,9700	7189,2700	6898,9700	2.671	3.793,33
15/9/2015	6850,5800	0,00%	6657,0400	7189,2700	6657,0400	5.075	7.041,48
14/9/2015	6850,5800	-2,07%	7189,2700	7189,2700	6850,5800	752	1.045,35
11/9/2015	6995,7400	-1,50%	7247,7300	7247,7300	6995,7400	478	642,37
10/9/2015	7102,5700	1,38%	7102,5700	7102,5700	7005,8000	9.581	13.719,56
09/9/2015	7005,8000	2,12%	7054,1900	7150,9600	6860,6500	26.160	37.367,67
08/9/2015	6860,6500	-2,11%	7153,8400	7153,8400	6815,1400	10.056	13.426,12
07/9/2015	7008,6800	1,40%	7008,6800	7008,6800	6815,1400	5.918	8.322,64
04/9/2015	6911,9100	0,70%	6911,9100	6960,3000	6766,7600	3.246	4.477,24
03/9/2015	6863,5300	2,90%	6863,5300	6863,5300	6669,9900	4.840	6.681,97
02/9/2015	6669,9900	0,00%	6718,3800	6815,1400	6669,9900	3.678	4.985,69
01/9/2015	6669,9900	4,55%	6234,5300	6718,3800	6234,5300	33.828	44.214,63
31/8/2015	6379,6800	-2,22%	6863,5300	6863,5300	6379,6800	4.036	5.278,17
28/8/2015	6524,8400	8,88%	6282,9200	6524,8400	6282,9200	5.570	7.142,00
27/8/2015	5992,6100	-3,13%	5895,8400	6186,1500	5895,8400	1.230	1.498,40
26/8/2015	6186,1500	0,00%	6282,9200	6379,6800	6186,1500	10.080	12.881,00
25/8/2015	6186,1500	3,23%	6331,3000	6573,2200	5992,6100	15.799	20.019,52
24/8/2015	5992,6100	-1,59%	5944,2200	6234,5300	5799,0700	34.534	41.699,39
21/8/2015	6089,3800	0,00%	5944,2200	6815,1400	5944,2200	8.148	9.848,02
20/8/2015	6089,3800	-5,27%	6234,5300	6234,5300	5944,2200	1.360	1.741,90
19/8/2015	6428,0700	0,00%	6766,7600	6766,7600	6428,0700	5	6,57
18/8/2015	6428,0700	-5,68%	6428,0700	6621,6100	6428,0700	2.759	3.605,17
13/8/2015	6815,1400	5,23%	6815,1400	6815,1400	6815,1400	2	2,76
12/8/2015	6476,4500	-4,29%	6428,0700	6669,9900	6282,9200	2.654	3.430,43
11/8/2015	6766,7600	-0,71%	7105,4500	7105,4500	6524,8400	10.116	14.034,35
10/8/2015	6815,1400	-1,40%	6524,8400	6815,1400	6524,8400	950	1.294,00
07/8/2015	6911,9100	0,70%	6621,6100	6911,9100	6621,6100	382	526,78
06/8/2015	6863,5300	2,16%	6911,9100	6911,9100	6476,4500	921	1.241,61
05/8/2015	6718,3800	-2,11%	7298,9900	7298,9900	6428,0700	8.521	11.511,49
04/8/2015	6863,5300	16,41%	6379,6800	7202,2200	5944,2200	11.463	14.631,27
03/8/2015	5895,8400	-15,29%	6282,9200	6428,0700	5315,2300	44.933	55.679,70
26/6/2015	6960,2998	2,13%	6911,9102	7057,0698	6621,6099	2.910	4.051,39
25/6/2015	6815,1400	-1,40%	7057,0700	7057,0700	6766,7600	3.478	4.856,77
24/6/2015	6911,9100	0,70%	6669,9900	6960,3000	6137,7600	3.622	5.011,06
23/6/2015	6863,5300	-1,39%	7105,4500	7153,8400	6669,9900	9.392	13.173,51
22/6/2015	6960,3000	0,00%	7057,0700	7347,3700	6863,5300	7.628	10.812,97
19/6/2015	6960,3000	0,00%	7008,6800	7057,0700	6815,1400	11.052	15.627,14
18/6/2015	6960,3000	0,70%	6573,2200	7008,6800	6573,2200	5.770	7.970,22
17/6/2015	6911,9100	0,00%	7540,9100	7540,9100	6863,5300	8.200	11.496,59
16/6/2015	6911,9100	-4,67%	7153,8400	7250,6000	6911,9100	9.625	13.636,36
15/6/2015	7250,6000	3,23%	6927,1600	7314,2400	6733,6200	4.368	5.974,17
12/6/2015	7023,9300	-5,22%	7217,4700	7217,4700	6927,1600	5.396	7.708,69
11/6/2015	7411,0100	1,93%	7561,3400	7561,3400	7265,8500	20.018	30.106,29
10/6/2015	7271,0300	-0,66%	7464,5700	7464,5700	7174,2600	5.832	8.634,52
09/6/2015	7319,4100	2,72%	7271,0300	7416,1800	7125,8800	4.812	7.089,37
08/6/2015	7125,8800	-2,00%	7077,4900	7271,0300	6883,9600	11.583	16.480,63
05/6/2015	7271,0300	-1,96%	7367,8000	7464,5700	7077,4900	30.876	45.679,96
04/6/2015	7416,1800	2,68%	7319,4100	7416,1800	7125,8800	34.960	51.364,18
03/6/2015	7222,6500	4,19%	6980,7200	7222,6500	6980,7200	23.659	33.950,94
02/6/2015	6932,3400	2,14%	7029,1100	7029,1100	6883,9600	9.553	13.473,16
29/5/2015	6787,1900	-1,30%	7068,9300	7068,9300	6778,5300	15.395	19.827,62
28/5/2015	6876,5400	-1,68%	7009,5200	7030,4500	6761,1100	7.872	10.369,50
27/5/2015	6993,7300	2,22%	6929,3000	7032,2000	6916,7700	5.503	7.071,11
26/5/2015	6841,5698	1,72%	6880,0498	6948,4702	6682,2798	8.817	10.251,31
25/5/2015	6726,1400	-1,69%	6911,7500	6988,7100	6726,1400	13.447	18.286,97
22/5/2015	6841,5700	-0,48%	6967,7700	7006,2500	6572,1100	12.706	16.170,61
21/5/2015	6874,7900	2,58%	6736,7900	6874,7900	6664,8600	8.552	10.941,47
20/5/2015	6701,7000	1,27%	6579,2500	6778,6600	6579,2500	17.628	,00
19/5/2015	6617,7300	0,29%	6752,4600	6813,7400	6545,9200	63.381	,00
18/5/2015	6598,5500	-0,21%	6572,3500	6771,6400	6496,9100	5.651	,00
15/5/2015	6612,7100	0,77%	6520,0800	6689,6600	6430,4900	6.166	,00
14/5/2015	6562,1900	0,14%	6600,6700	6716,1000	6523,7100	8.928	,00
13/5/2015	6553,3000	1,22%	6544,7700	6621,7200	6434,2400	21.072	,00
12/5/2015	6474,5900	0,08%	6506,2900	6621,7200	6339,5000	6.963	,00
11/5/2015	6469,4500	0,06%	6427,1000	6546,4000	6358,9200	13.251	,00
08/5/2015	6465,5800	0,60%	6513,0700	6551,5400	6427,1000	17.762	,00
07/5/2015	6427,1000	-0,08%	6509,4400	6509,4400	6383,3600	50.553	,00
06/5/2015	6432,4800	1,32%	6416,8100	6532,2400	6318,5600	12.529	,00
05/5/2015	6348,3900	-2,81%	6493,5300	6493,5300	6099,9800	9.264	,00
04/5/2015	6532,1200	-0,22%	6581,3700	6581,3700	6346,6400	9.281	,00
30/4/2015	6546,2800	-0,27%	6675,7500	6675,7500	6469,3200	13.088	,00
29/4/2015	6563,7000	-0,55%	6640,6600	6640,6600	6486,7500	2.645	,00
28/4/2015	6600,3100	0,56%	6545,9200	6715,7400	6433,8800	11.717	,00
27/4/2015	6563,4600	0,32%	6535,5100	6566,9700	6400,5400	20.223	,00
24/4/2015	6542,5300	-1,89%	6707,3300	6745,8000	6392,0100	16.620	,00
23/4/2015	6668,7300	1,87%	6931,2900	6931,2900	6277,1800	4.008	,00
22/4/2015	6546,5200	4,32%	6277,1800	7123,6800	6277,1800	641	,00
21/4/2015	6275,4300	-3,41%	6583,2400	6583,2400	6236,9500	12.295	,00
20/4/2015	6497,2800	-1,31%	6541,1400	6652,9400	6427,1000	4.773	,00
17/4/2015	6583,2400	1,18%	6583,2400	6583,2400	6583,2400	262	,00
16/4/2015	6506,2900	-0,27%	6583,2400	6583,2400	6467,8100	5.811	,00
15/4/2015	6523,5900	-0,98%	6614,7000	6703,8200	6345,0000	14.613	,00
14/4/2015	6588,3900	-2,23%	6696,8000	6703,8200	6588,3900	4.412	,00
09/4/2015	6738,9100	0,00%	6700,4300	6738,9100	6700,4300	10.187	,00
08/4/2015	6738,9100	0,21%	6738,9100	6738,9100	6546,5200	9.912	,00
07/4/2015	6724,8700	-0,20%	6854,1000	6917,2500	6609,4400	5.403	,00
02/4/2015	6738,6600	2,93%	6585,0000	6738,6600	6465,5800	14.086	,00
01/4/2015	6546,5200	-2,90%	6777,3800	7123,6800	6508,0400	18.694	,00
31/3/2015	6742,2900	-2,77%	7088,5900	7088,5900	6742,2900	17.629	,00
30/3/2015	6934,6800	0,61%	6931,2900	7046,7200	6857,7200	7.953	,00
27/3/2015	6892,8100	-0,80%	6969,7700	7046,7200	6738,9100	10.352	,00
26/3/2015	6948,7100	-0,30%	6927,6600	6966,1400	6871,7600	11.643	,00
24/3/2015	6969,7700	1,71%	6931,2900	7046,7200	6777,3800	16.511	,00
23/3/2015	6852,3400	-0,36%	6929,5400	7006,4900	6737,1500	17.853	,00
20/3/2015	6876,9000	0,93%	6852,3400	7104,3800	6701,8200	25.644	,00
19/3/2015	6813,8600	-2,38%	7057,1300	7057,1300	6722,7500	21.098	,00
18/3/2015	6979,9300	-0,45%	7126,9400	7126,9400	6698,1900	36.373	,00
17/3/2015	7011,5100	6,20%	6665,2200	7049,9900	6549,7900	17.084	,00
16/3/2015	6602,0600	-0,29%	6505,9300	6717,4900	6311,6700	11.679	,00
13/3/2015	6621,3600	-2,30%	6815,7400	6854,2200	6467,4500	19.423	,00
12/3/2015	6777,1400	-3,70%	7074,4300	7074,4300	6666,9700	17.129	,00
11/3/2015	7037,5900	0,02%	7097,3600	7174,3100	6897,6000	13.619	,00
10/3/2015	7035,9500	1,18%	6981,9300	7174,3100	6873,2700	3.688	,00
09/3/2015	6953,8600	0,00%	6915,3800	6953,8600	6684,5200	21.285	,00
06/3/2015	6953,8600	-2,55%	7174,3100	7174,3100	6910,1200	13.201	,00
05/3/2015	7135,8400	2,18%	7041,3400	7174,3100	6944,8400	26.469	,00
04/3/2015	6983,4400	-1,21%	7079,8200	7120,0500	6944,9600	27.655	,00
03/3/2015	7069,2900	3,35%	6876,9000	7107,7700	6876,9000	17.612	,00
02/3/2015	6840,0600	-0,58%	6917,1300	6917,1300	6696,4400	51.137	,00
27/2/2015	6880,2900	-1,16%	6964,3800	6964,3800	6502,6600	36.307	,00
26/2/2015	6960,8700	-1,51%	7025,5500	7088,5900	6819,2500	32.816	,00
25/2/2015	7067,6500	0,00%	6913,7500	7336,9900	6913,7500	100.983	,00
24/2/2015	7067,6500	2,20%	7069,4100	7183,0900	6913,7500	92.865	,00
20/2/2015	6915,5000	2,62%	6854,3400	6931,2900	6623,4700	65.940	,00
19/2/2015	6738,9100	-1,43%	6931,2900	6931,2900	6546,5200	55.643	,00
18/2/2015	6836,7900	1,35%	6759,8400	6836,7900	6682,8800	36.613	,00
17/2/2015	6745,8000	0,76%	6644,4100	6759,8400	6644,4100	52.726	,00
16/2/2015	6694,9200	-0,39%	6728,3800	6778,9000	6546,2800	366.532	,00
13/2/2015	6721,3600	2,67%	6469,5700	6836,7900	6469,5700	181.065	,00
12/2/2015	6546,5200	1,19%	6508,0400	6585,0000	6392,6100	80.819	,00
11/2/2015	6469,5700	2,67%	6354,1300	6546,5200	6161,7500	128.853	,00
10/2/2015	6301,5000	6,50%	5969,3600	6392,6100	5853,9300	244.839	,00
09/2/2015	5916,7300	7,06%	5642,0100	5916,7300	5493,4800	157.123	,00
06/2/2015	5526,5800	-2,32%	5680,7300	5682,4800	5475,8200	14.743	,00
05/2/2015	5657,9200	-0,67%	5811,8300	5811,8300	5538,6400	19.298	,00
04/2/2015	5696,0300	1,37%	5620,8300	5813,2200	5423,1900	29.639	,00
03/2/2015	5619,0800	3,00%	5414,8700	5713,5800	5412,5400	58.525	,00
02/2/2015	5455,2200	2,71%	5353,5900	5486,0100	5349,7400	20.668	,00
30/1/2015	5311,2600	0,07%	5303,5700	5322,8100	5203,5300	5.090	,00
29/1/2015	5307,4200	-0,67%	5300,9800	5311,2600	5157,3500	33.191	,00
28/1/2015	5343,0800	-0,94%	5467,4100	5467,4100	5282,7200	49.434	,00
27/1/2015	5393,7200	-2,10%	5397,5700	5477,6300	5316,7700	21.991	,00
26/1/2015	5509,1500	1,61%	5507,6400	5661,5500	5391,8500	12.431	,00
23/1/2015	5421,6700	0,19%	5393,9000	5561,7900	5393,9000	35.132	,00
22/1/2015	5411,4500	2,25%	5776,9800	5776,9800	5276,7800	17.887	,00
21/1/2015	5292,1700	-4,45%	5469,1600	5469,1600	5257,5400	40.289	,00
20/1/2015	5538,4200	3,38%	5392,2100	5546,1200	5341,4500	30.464	,00
19/1/2015	5357,1200	0,72%	5137,8000	5426,3800	5137,8000	19.380	,00
16/1/2015	5318,6400	0,22%	5241,6900	5318,6400	5137,8000	8.493	,00
15/1/2015	5307,1000	2,21%	5253,6900	5372,9700	5053,4700	5.505	,00
14/1/2015	5192,2800	-2,38%	5372,9700	5430,6800	5185,5500	15.306	,00
13/1/2015	5318,6400	1,32%	5264,5000	5357,1200	5264,5000	10.051	,00
12/1/2015	5249,1000	2,71%	5122,8700	5261,3900	5122,8700	4.463	,00
09/1/2015	5110,5900	-0,97%	5252,9500	5252,9500	5110,5900	9.217	,00
08/1/2015	5160,6100	2,49%	5110,5900	5160,6100	5052,8700	1.232	,00
07/1/2015	5035,1500	2,03%	4961,4600	5035,1500	4786,7200	4.274	,00
05/1/2015	4935,1400	-3,46%	4915,8700	5104,4100	4784,6200	11.408	,00
02/1/2015	5112,1000	-0,21%	5189,0500	5189,0500	5092,8600	19.033	,00
31/12/2014	5122,6300	3,18%	5045,6700	5234,2100	5007,2000	31.730	,00
30/12/2014	4964,9700	0,16%	5080,4000	5080,4000	4964,9700	1.921	,00
29/12/2014	4957,2700	-2,81%	5102,3100	5102,3100	4775,8500	31.573	,00
23/12/2014	5100,5600	-1,57%	5275,0200	5275,0200	4905,6600	1.929	,00
22/12/2014	5182,0400	-1,10%	5301,1000	5301,1000	5182,0400	7.945	,00
19/12/2014	5239,6900	-0,40%	5290,4500	5327,1700	5207,9900	11.425	,00
18/12/2014	5260,6300	4,23%	5185,6700	5356,8200	4894,6700	54.487	,00
17/12/2014	5047,0700	3,64%	4927,7900	5066,3000	4927,7900	11.545	,00
16/12/2014	4869,8900	-1,20%	4953,6400	4953,6400	4800,6300	7.552	,00
15/12/2014	4929,0800	3,44%	4821,3500	4929,0800	4821,3500	8.569	,00
12/12/2014	4765,2100	-0,53%	4801,9300	4978,7600	4681,4500	22.358	,00
11/12/2014	4790,3800	-4,66%	5041,9200	5157,3500	4727,6200	93.425	,00
10/12/2014	5024,2600	-2,33%	4982,5100	5211,6200	4868,3600	44.870	,00
09/12/2014	5144,1200	-10,68%	5724,3500	5724,3500	5120,5700	61.704	,00
08/12/2014	5759,4300	-0,21%	5768,2100	5883,6400	5652,7700	25.139	,00
05/12/2014	5771,7100	5,97%	5437,9200	5771,7100	5437,9200	78.018	,00
04/12/2014	5446,6900	0,00%	5510,5700	5567,0500	5420,3800	14.646	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%