Συνεχης ενημερωση

FTSE ΧΑ ΧΡΗΜΑΤΟΟΙΚ. ΥΠΗΡ. (ΔΧΥ)

1.331,72

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	893,2100	1,06%	886,6100	896,6700	884,8800	1.506.831	469.556,72
21/9/2016	883,8300	0,51%	883,4900	898,4100	880,7100	2.281.198	423.372,89
20/9/2016	879,3200	0,83%	878,9700	887,3000	875,1600	651.194	457.144,97
19/9/2016	872,0400	0,44%	869,6100	890,4200	868,2200	1.573.058	966.643,78
16/9/2016	868,2200	-0,75%	873,4300	878,2900	863,3600	1.622.660	830.025,65
15/9/2016	874,8200	-3,19%	902,2400	905,3600	874,8200	3.073.736	544.948,11
14/9/2016	903,6300	2,04%	888,3200	917,5200	888,3200	9.029.020	1.237.172,46
13/9/2016	885,5300	1,03%	877,9100	888,3200	873,0500	778.321	226.478,78
12/9/2016	876,5200	-1,64%	886,9200	886,9200	866,1000	2.185.150	475.164,04
09/9/2016	891,1000	-0,31%	886,9400	897,0000	863,6900	1.197.515	745.755,52
08/9/2016	893,8800	-2,05%	914,0000	914,0000	893,8800	953.621	665.280,08
07/9/2016	912,6100	-3,02%	930,6600	935,8600	903,9400	1.033.321	1.080.213,45
06/9/2016	941,0600	1,76%	923,3600	941,4100	921,9700	1.571.388	912.341,56
05/9/2016	924,7500	-1,00%	935,5200	938,6400	923,3600	676.571	183.786,63
02/9/2016	934,1300	0,04%	935,1700	938,6400	930,6600	909.062	214.153,84
01/9/2016	933,7800	0,30%	928,2400	943,8600	926,8400	2.669.718	515.209,32
31/8/2016	931,0200	2,68%	899,7700	941,4200	899,7700	3.549.948	1.310.855,54
30/8/2016	906,7000	1,16%	897,6900	910,5200	895,9600	529.481	144.129,51
29/8/2016	896,3000	-2,38%	915,3800	916,7700	893,1700	572.030	156.123,88
26/8/2016	918,1600	-1,27%	933,4200	934,8100	904,2800	843.566	802.480,82
25/8/2016	929,9500	0,79%	915,7400	933,0800	914,3500	806.314	470.701,02
24/8/2016	922,6700	0,23%	917,8100	926,4900	902,8900	991.648	411.868,49
23/8/2016	920,5900	1,03%	912,9500	927,1900	909,8300	678.298	169.536,81
22/8/2016	911,2200	1,08%	902,8900	911,2200	897,6900	1.054.194	224.887,91
19/8/2016	901,5000	-3,60%	933,7800	938,6400	901,5000	1.382.824	407.881,42
18/8/2016	935,1700	2,90%	912,2500	935,1700	912,2500	924.815	388.503,83
17/8/2016	908,7800	-0,46%	913,3000	916,0800	906,3600	486.639	181.369,26
16/8/2016	912,9500	1,39%	897,6900	914,3500	887,2800	418.101	190.221,12
12/8/2016	900,4700	-0,54%	906,7200	912,2700	897,0000	624.957	229.941,31
11/8/2016	905,3300	0,73%	900,1300	908,8000	891,8000	581.054	240.789,54
10/8/2016	898,7400	1,45%	888,6700	898,7400	887,2800	889.334	229.505,10
09/8/2016	885,8900	-1,39%	894,2200	894,2200	882,4200	341.228	73.661,37
08/8/2016	898,3900	0,86%	892,1400	900,1300	887,6300	1.024.210	190.971,58
05/8/2016	890,7500	1,02%	883,1300	893,8800	870,2900	1.007.054	223.847,30
04/8/2016	881,7400	2,59%	863,6800	886,9400	862,2900	2.390.237	343.328,84
03/8/2016	859,5000	-2,06%	881,7200	885,1900	859,5000	1.388.821	233.104,75
02/8/2016	877,5500	-1,94%	893,5200	894,9100	868,8800	1.482.881	432.522,41
01/8/2016	894,9100	0,31%	897,7100	902,9100	886,9400	2.187.480	661.556,18
29/7/2016	892,1400	1,18%	877,5700	896,3200	877,5700	2.232.282	514.446,59
28/7/2016	881,7400	0,43%	879,3200	892,1600	877,5700	3.592.161	793.747,22
27/7/2016	877,9300	3,23%	851,9000	877,9300	851,9000	2.999.335	1.250.677,87
26/7/2016	850,5000	-0,53%	856,3900	859,8600	835,5700	4.025.502	1.310.784,76
25/7/2016	855,0000	-4,39%	889,0500	889,0500	853,6100	5.900.030	1.079.721,83
22/7/2016	894,2500	-2,09%	906,4100	921,6700	893,9100	1.903.358	575.702,79
21/7/2016	913,3500	-0,79%	919,2400	924,8000	910,9100	1.360.462	300.000,28
20/7/2016	920,6300	1,45%	910,2400	928,6300	903,9700	2.435.176	757.612,12
19/7/2016	907,4600	1,71%	893,5800	911,6300	890,1100	3.131.391	971.329,20
18/7/2016	892,1900	0,35%	887,6600	903,2800	883,8500	3.263.821	680.719,42
15/7/2016	889,0500	-1,27%	897,7200	899,1100	877,2400	3.303.763	754.393,00
14/7/2016	900,5000	0,39%	908,1300	917,5000	894,2500	4.637.797	1.706.807,83
13/7/2016	897,0200	-0,39%	904,6600	938,3100	897,0200	8.283.513	2.537.748,81
12/7/2016	900,4900	0,94%	894,8900	917,4900	890,3900	8.262.200	1.238.482,31
11/7/2016	892,1100	2,31%	884,8300	898,3600	868,5200	4.491.582	966.313,85
08/7/2016	871,9900	0,44%	869,5700	879,9700	860,1900	3.469.086	835.269,63
07/7/2016	868,1800	-1,18%	882,7500	888,3000	862,9700	5.132.705	708.565,05
06/7/2016	878,5800	-0,12%	876,8500	888,3000	863,3200	3.600.407	534.440,08
05/7/2016	879,6300	-0,12%	881,3500	885,5300	869,9100	11.668.393	1.442.336,17
04/7/2016	880,6600	-0,28%	898,0300	899,7700	859,1400	5.986.603	808.472,57
01/7/2016	883,1100	2,07%	869,1900	904,7100	867,8600	3.733.326	839.556,87
30/6/2016	865,2000	0,31%	854,2300	872,5100	850,2400	4.161.976	721.205,50
29/6/2016	862,5300	0,11%	865,5400	882,8000	857,2200	5.983.989	2.031.572,50
28/6/2016	861,5500	4,09%	842,6300	893,7700	842,6300	5.751.145	2.273.749,14
27/6/2016	827,6900	-0,76%	842,3100	854,9400	818,7200	6.603.551	1.541.238,78
24/6/2016	834,0200	-17,73%	816,7800	884,2000	811,8000	11.573.716	3.176.098,72
23/6/2016	1013,7000	-0,46%	1023,6900	1030,3200	1013,7000	3.619.142	886.122,48
22/6/2016	1018,3600	0,23%	1012,0700	1027,0000	1012,0700	2.003.740	986.937,94
21/6/2016	1016,0600	2,00%	1012,7100	1057,5600	1012,7100	3.120.891	1.483.757,03
17/6/2016	996,1200	2,95%	984,1500	1011,0700	982,5000	3.507.374	1.714.431,64
16/6/2016	967,5500	-1,89%	982,1700	996,4600	967,5500	5.154.564	1.583.652,45
15/6/2016	986,1600	-3,35%	1024,7000	1034,6700	985,5100	3.617.335	1.182.936,91
14/6/2016	1020,3800	0,66%	1015,0600	1038,6500	1013,7300	2.285.346	1.073.744,19
13/6/2016	1013,7300	-2,58%	1024,0100	1038,3000	998,0800	5.389.853	1.827.441,57
10/6/2016	1040,6100	-5,21%	1099,0900	1100,4200	1033,3100	4.883.029	1.825.954,22
09/6/2016	1097,7600	-1,17%	1114,6900	1123,6900	1097,1000	2.945.221	1.362.561,80
08/6/2016	1110,7000	-1,15%	1130,3000	1141,9300	1110,7000	1.453.249	2.484.881,12
07/6/2016	1123,6600	-0,59%	1131,9600	1140,2700	1119,0100	1.840.595	1.769.901,19
06/6/2016	1130,3000	-1,19%	1145,2200	1159,8700	1127,6200	2.867.557	949.354,71
03/6/2016	1143,8900	2,72%	1114,9800	1147,5400	1104,9900	2.603.769	823.625,77
02/6/2016	1113,6500	-0,86%	1136,5800	1141,2300	1110,3300	2.355.228	1.507.986,87
01/6/2016	1123,3000	-2,25%	1151,5300	1166,4800	1123,3000	1.806.300	729.192,18
31/5/2016	1149,2100	-0,49%	1152,1900	1170,8000	1146,2300	1.845.995	1.231.234,85
30/5/2016	1154,8500	-0,34%	1152,8600	1165,8000	1126,2800	2.383.548	1.210.879,40
27/5/2016	1158,8400	1,31%	1166,0900	1179,0900	1143,8600	7.788.886	2.062.542,39
26/5/2016	1143,8500	0,24%	1145,1500	1158,7800	1125,2200	2.652.845	825.893,29
25/5/2016	1141,1600	-0,26%	1159,1200	1172,0700	1139,5000	5.089.480	4.057.801,22
24/5/2016	1144,1700	-1,26%	1147,1800	1157,7900	1128,5400	3.559.704	1.323.191,98
23/5/2016	1158,7900	3,04%	1135,2100	1174,4000	1117,6000	4.610.242	1.488.636,11
20/5/2016	1124,5800	6,41%	1059,4600	1126,2400	1059,4600	5.216.803	1.442.220,61
19/5/2016	1056,8000	-0,22%	1067,4300	1079,7200	1055,1400	1.196.915	2.325.216,69
18/5/2016	1059,1300	-0,93%	1067,4300	1081,3800	1057,1300	1.466.473	881.496,70
17/5/2016	1069,0900	0,91%	1066,1000	1089,3300	1059,1300	4.730.996	1.436.601,70
16/5/2016	1059,4500	-1,91%	1078,7000	1094,9700	1059,4500	2.012.602	624.055,47
13/5/2016	1080,0300	-3,30%	1112,8900	1123,8600	1080,0300	5.234.818	1.767.779,83
12/5/2016	1116,8800	2,94%	1082,3100	1118,5400	1076,3400	6.955.983	3.368.870,41
11/5/2016	1084,9700	-0,73%	1094,2800	1094,2800	1072,6899	1.739.826	676.046,72
10/5/2016	1092,9500	2,91%	1068,7000	1108,8800	1068,7000	3.640.627	2.688.363,44
09/5/2016	1062,0601	-1,21%	1080,0000	1091,9600	1047,4600	2.564.326	1.196.851,40
06/5/2016	1075,0300	1,12%	1066,4100	1085,9800	1057,1200	3.256.128	2.023.721,08
05/5/2016	1063,0900	3,56%	1029,2400	1081,0200	1026,2500	1.807.953	2.497.487,13
04/5/2016	1026,5700	1,25%	1019,2600	1035,8700	1011,3000	2.310.764	2.231.901,47
28/4/2016	1013,9400	5,09%	975,7800	1022,5800	974,4500	2.718.224	2.602.406,32
27/4/2016	964,8200	-4,72%	989,4200	991,0800	950,2200	6.007.398	1.480.634,06
26/4/2016	1012,6600	-0,10%	1014,9700	1027,9300	995,3800	1.693.728	590.526,83
25/4/2016	1013,6400	-3,02%	1048,5200	1057,4900	1011,3300	1.599.483	1.453.830,99
22/4/2016	1045,2000	3,04%	1031,2500	1048,5300	1024,6100	4.186.035	2.540.151,95
21/4/2016	1014,3200	0,69%	1005,6800	1021,3000	983,7600	4.979.121	5.400.533,07
20/4/2016	1007,3300	-1,24%	1015,9700	1019,9700	1003,0100	2.251.811	1.770.628,88
19/4/2016	1019,9700	0,16%	1016,9800	1029,2800	1013,9900	3.977.807	1.830.918,65
18/4/2016	1018,3100	1,83%	1005,9900	1035,2600	995,0300	5.057.655	1.207.820,18
15/4/2016	1000,0100	0,63%	1003,0300	1024,6100	997,0200	6.324.259	3.455.153,51
14/4/2016	993,7200	1,63%	974,4200	1005,3500	969,1000	2.980.932	1.947.232,74
13/4/2016	977,7400	-3,51%	1010,6100	1014,6000	975,4100	2.737.734	945.303,59
12/4/2016	1013,2700	0,03%	1006,3200	1014,6000	961,0900	3.456.669	622.455,48
11/4/2016	1012,9600	0,33%	1013,2700	1034,5600	1004,6500	3.725.081	588.406,28
08/4/2016	1009,6200	2,74%	984,0000	1015,9300	984,0000	7.725.192	1.171.812,00
07/4/2016	982,6700	3,28%	952,7800	982,6700	946,1400	2.010.496	1.032.935,99
06/4/2016	951,4500	-1,71%	961,0900	972,7000	943,4800	938.410	162.595,49
05/4/2016	968,0500	-0,38%	970,3700	978,6800	954,4300	1.016.350	166.859,87
04/4/2016	971,7000	-0,85%	966,7400	979,3400	954,4300	2.080.708	469.250,62
01/4/2016	980,0100	0,37%	973,3700	986,3200	965,7400	2.226.124	1.318.536,36
31/3/2016	976,3600	-0,24%	981,3400	996,6200	976,3600	2.750.044	723.278,68
30/3/2016	978,6800	0,89%	968,0400	995,5900	968,0400	2.832.238	2.119.166,20
29/3/2016	970,0300	0,27%	968,7100	983,6500	966,0500	2.646.566	464.670,56
24/3/2016	967,3800	1,29%	942,7800	982,9700	942,7800	3.666.531	2.152.247,57
23/3/2016	955,0500	1,09%	933,1300	966,0100	933,1300	1.151.276	321.725,13
22/3/2016	944,7500	2,74%	912,8900	944,7500	911,5600	1.736.688	632.986,00
21/3/2016	919,5300	-0,43%	935,1500	947,4300	919,5300	1.921.166	678.149,04
18/3/2016	923,5400	-7,94%	988,2700	1017,8100	923,5400	2.304.662	2.511.967,92
17/3/2016	1003,2000	-1,02%	1014,8300	1024,7900	968,3500	2.714.893	1.546.596,05
16/3/2016	1013,5000	-0,81%	1006,8800	1020,1500	1000,8800	2.831.329	1.056.184,03
15/3/2016	1021,8100	2,60%	999,9000	1029,7800	999,9000	2.699.436	1.326.854,94
11/3/2016	995,9000	2,15%	972,3200	1003,5400	970,6700	4.736.999	833.904,76
10/3/2016	974,9800	2,69%	948,0800	987,2600	946,7500	1.453.641	503.760,31
09/3/2016	949,4100	-2,72%	971,6400	978,6200	946,0900	1.837.633	1.119.739,65
08/3/2016	975,9600	1,31%	978,3000	1004,8600	975,9600	2.203.964	893.984,82
07/3/2016	963,3600	1,61%	945,4200	968,3400	945,4200	1.889.866	1.210.827,53
04/3/2016	948,0800	1,24%	918,2100	974,3200	918,2100	3.795.463	1.268.708,53
03/3/2016	936,4700	6,17%	880,6900	937,8000	876,3700	3.535.001	776.093,72
02/3/2016	882,0200	-0,49%	902,9200	921,8600	860,7800	7.359.828	9.122.820,70
01/3/2016	886,3300	1,91%	858,1500	907,2600	850,1700	3.646.593	805.870,83
29/2/2016	869,7600	-4,59%	908,9200	931,1800	867,1000	4.969.885	1.219.020,02
26/2/2016	911,5800	12,04%	814,9500	911,5800	814,9500	6.677.645	1.545.683,47
25/2/2016	813,6200	4,79%	794,3500	816,6100	785,7200	2.380.945	479.218,47
24/2/2016	776,4200	-3,15%	802,9900	802,9900	769,7900	2.737.347	1.022.341,49
23/2/2016	801,6600	-1,39%	796,3200	817,9200	776,7400	3.248.378	632.538,02
22/2/2016	812,9200	6,76%	764,1400	812,9200	764,1400	1.402.542	479.796,03
19/2/2016	761,4800	-3,17%	785,0500	785,0500	756,1700	911.653	772.950,97
18/2/2016	786,3800	-0,67%	783,4100	795,0200	782,4000	1.365.908	407.082,42
17/2/2016	791,7000	0,34%	782,4000	815,9300	782,4000	1.112.742	404.422,29
16/2/2016	789,0400	1,58%	778,1000	792,3600	761,1600	1.609.398	579.246,55
15/2/2016	776,7700	8,23%	720,3400	791,7000	719,0100	3.575.239	795.448,27
12/2/2016	717,6700	1,98%	705,0600	736,2600	700,7400	1.912.825	837.805,53
11/2/2016	703,7300	2,02%	681,5000	710,3700	634,6900	3.160.331	1.079.099,00
10/2/2016	689,7900	0,68%	705,0600	728,9600	686,1500	1.245.166	710.381,49
09/2/2016	685,1500	-1,76%	696,0900	704,0600	671,2000	1.655.596	886.173,78
08/2/2016	697,4200	-5,70%	737,9300	737,9300	674,8600	2.840.188	2.334.508,51
05/2/2016	739,5900	-2,15%	757,1800	767,1400	738,2600	1.431.385	1.603.820,54
04/2/2016	755,8500	-6,30%	805,3100	809,9600	754,5200	2.123.870	1.131.016,39
03/2/2016	806,6400	-5,41%	836,1900	856,1000	806,6400	929.058	572.173,46
02/2/2016	852,7800	1,62%	834,2000	855,7700	831,2100	937.401	733.287,92
01/2/2016	839,1800	-0,04%	831,2100	846,1500	821,5900	822.894	1.856.069,25
29/1/2016	839,5100	3,18%	821,9100	839,5100	810,3000	1.245.151	1.792.688,15
28/1/2016	813,6200	-4,37%	849,1400	850,8000	811,9600	971.771	1.844.931,30
27/1/2016	850,8000	0,08%	856,7600	869,0500	843,1600	1.620.647	584.825,23
26/1/2016	850,1200	1,71%	834,1900	850,4500	811,6100	2.814.323	3.058.263,91
25/1/2016	835,8500	-0,31%	842,4800	870,3600	832,8600	2.453.395	2.357.839,89
22/1/2016	838,4900	-0,04%	848,7800	863,0600	836,5100	2.288.745	453.581,48
21/1/2016	838,8200	0,40%	828,8700	866,3700	828,8700	2.255.350	648.450,00
20/1/2016	835,5000	-6,54%	882,9700	882,9700	835,5000	3.784.558	1.062.575,28
19/1/2016	893,9300	5,20%	868,0300	898,9000	868,0300	1.653.567	475.508,50
18/1/2016	849,7800	-4,30%	886,6300	889,9500	844,8000	2.534.590	897.106,18
15/1/2016	887,9600	-2,09%	890,2900	900,2500	882,3200	1.127.474	602.960,76
14/1/2016	906,8900	-1,27%	900,2600	918,1700	886,9900	1.870.029	677.369,93
13/1/2016	918,5200	-2,47%	948,3800	951,0400	896,9400	806.230	704.277,69
12/1/2016	941,7500	2,61%	920,5000	941,7500	911,5300	1.047.119	370.958,55
11/1/2016	917,8400	-0,25%	919,8300	933,4500	916,5100	1.375.375	408.467,18
08/1/2016	920,1600	-2,84%	949,7000	959,6600	918,8300	1.113.301	441.000,77
07/1/2016	947,0400	-3,09%	958,3400	969,9600	939,4100	3.384.423	977.716,40
05/1/2016	977,2700	0,07%	988,2100	996,1900	966,3100	4.962.773	473.407,31
04/1/2016	976,5900	0,27%	972,5900	986,8800	960,9700	3.224.416	690.868,79
31/12/2015	973,9200	2,05%	952,6800	978,5700	952,6800	353.636	146.014,73
30/12/2015	954,3300	-0,31%	958,6500	959,9800	945,3800	629.157	125.865,48
29/12/2015	957,3200	1,51%	934,7500	957,3200	931,7600	1.471.247	513.893,06
28/12/2015	943,0500	-3,43%	964,9600	975,2500	931,4300	1.979.625	473.579,16
23/12/2015	976,5800	-0,14%	976,5800	978,2400	959,9800	760.755	901.921,72
22/12/2015	977,9100	-3,79%	1017,7400	1020,0700	977,9100	1.222.054	630.267,40
21/12/2015	1016,4100	1,22%	987,5400	1028,3600	980,9000	879.218	623.653,56
18/12/2015	1004,1300	2,06%	982,5500	1004,1300	953,3400	1.902.241	720.754,92
17/12/2015	983,8800	6,77%	920,1500	993,5100	920,1500	4.508.216	1.456.819,54
16/12/2015	921,4800	10,20%	837,8300	926,7900	836,1700	3.356.371	955.915,04
15/12/2015	836,1700	-3,34%	856,7500	868,0400	834,8400	6.653.119	1.232.884,76
14/12/2015	865,0500	-3,73%	906,8700	906,8700	849,7800	1.950.993	747.728,20
11/12/2015	898,5700	1,54%	899,9000	916,8300	890,2800	1.268.213	2.248.900,68
10/12/2015	884,9600	1,95%	887,9500	893,2600	870,3600	1.369.580	1.955.411,50
09/12/2015	868,0300	-7,47%	952,6800	952,6800	868,0300	1.473.370	1.566.435,98
08/12/2015	938,0800	-2,92%	968,9500	970,2700	921,4800	1.380.636	1.506.074,29
07/12/2015	966,2900	0,52%	959,9900	972,6000	954,3400	813.460	233.679,71
04/12/2015	961,3100	-1,80%	972,2700	979,2400	954,6700	485.653	395.910,50
03/12/2015	978,9100	2,90%	967,9500	978,9100	946,0400	258.068	274.111,11
02/12/2015	951,3500	-0,03%	949,0300	963,9700	947,7000	1.178.966	450.379,70
01/12/2015	951,6800	3,13%	946,0400	958,3200	932,1000	792.379	606.421,20
30/11/2015	922,8100	-5,73%	980,5700	988,2000	922,8100	410.445	931.755,28
27/11/2015	978,9100	3,08%	962,9700	985,2100	958,9900	744.635	482.097,53
26/11/2015	949,6900	-3,77%	988,2000	989,5300	937,7400	544.122	753.517,55
25/11/2015	986,8700	1,05%	977,9100	1003,1400	975,2600	541.228	1.287.991,48
24/11/2015	976,5800	-1,18%	986,8700	994,8400	963,6400	737.517	1.528.897,28
23/11/2015	988,2000	-5,40%	1019,7400	1019,7400	983,8900	595.612	686.254,02
20/11/2015	1044,6300	-1,81%	1037,3300	1050,9400	1022,0600	1.738.703	1.416.258,56
19/11/2015	1063,8900	5,92%	1005,7900	1063,8900	986,8700	3.427.573	1.744.327,44
18/11/2015	1004,4600	1,75%	985,8700	1010,4400	976,2500	776.586	900.244,38
17/11/2015	987,2000	5,76%	943,3800	1008,1100	943,3800	1.374.952	2.534.345,23
16/11/2015	933,4200	0,04%	924,7900	943,3800	920,8100	704.226	542.331,09
13/11/2015	933,0900	-0,88%	944,7100	962,3000	926,7900	653.015	351.451,27
12/11/2015	941,3900	-1,01%	948,6900	960,3100	937,0800	387.246	445.385,67
11/11/2015	951,0200	-1,17%	963,9600	966,9500	940,7300	545.842	248.532,39
10/11/2015	962,3000	-1,66%	979,9000	981,2300	959,3200	1.117.321	191.062,80
09/11/2015	978,5700	-1,27%	982,8800	992,5100	978,5700	505.964	451.238,60
06/11/2015	991,1800	-0,13%	991,1800	1002,1400	988,5300	741.681	723.537,33
05/11/2015	992,5100	-1,65%	1009,7700	1014,4200	992,5100	863.277	934.174,68
04/11/2015	1009,1100	-0,91%	1011,7600	1012,4300	1003,1300	1.143.299	493.855,59
03/11/2015	1018,4000	-0,74%	1024,7100	1031,3500	1008,7700	1.356.931	1.479.245,59
02/11/2015	1026,0400	5,46%	975,5800	1027,7000	975,5800	1.396.923	651.394,48
30/10/2015	972,9300	-4,43%	1013,0900	1013,0900	972,9300	577.684	980.728,17
29/10/2015	1018,0700	-0,45%	1011,1000	1026,0400	1004,7900	572.523	552.022,89
27/10/2015	1022,7200	3,74%	979,2300	1022,7200	977,5700	937.524	2.323.396,67
26/10/2015	985,8700	0,54%	990,1900	990,1900	954,6700	591.999	521.365,33
23/10/2015	980,5600	0,07%	981,2200	1019,7300	970,9300	1.476.278	764.741,41
22/10/2015	979,9000	0,79%	974,9200	998,1500	974,9200	1.945.755	818.477,67
21/10/2015	972,2600	-0,58%	964,6300	984,2100	962,9700	1.104.431	606.839,58
20/10/2015	977,9100	2,01%	968,6100	981,2300	955,3300	553.649	849.366,72
19/10/2015	958,6500	-1,10%	970,6000	978,5700	954,6700	757.006	750.972,87
16/10/2015	969,2700	0,07%	974,5900	978,9000	949,3600	1.410.140	1.887.223,46
15/10/2015	968,6100	4,48%	920,4800	974,2500	920,4800	704.590	619.347,22
14/10/2015	927,1200	-0,82%	928,1100	933,0900	921,8100	120.827	130.933,83
13/10/2015	934,7500	-1,74%	949,6900	957,9900	928,1100	236.738	619.010,67
12/10/2015	951,3500	1,09%	951,0200	959,6500	942,7200	248.789	135.439,48
09/10/2015	941,0600	-0,94%	951,3500	967,6200	941,0600	1.462.181	231.145,00
08/10/2015	950,0200	-2,85%	975,2500	975,2500	950,0200	662.286	468.025,80
07/10/2015	977,9100	6,20%	924,1300	977,9100	917,1600	576.901	1.635.689,05
06/10/2015	920,8100	1,17%	923,4700	930,1100	901,8900	562.066	997.958,42
05/10/2015	910,1900	7,28%	855,0900	923,1400	855,0900	510.514	865.966,58
02/10/2015	848,4500	-1,92%	870,0300	885,6300	838,8200	676.737	614.741,22
01/10/2015	865,0500	-6,09%	906,2100	912,8500	857,7400	642.192	552.880,61
30/9/2015	921,1400	1,28%	921,1400	930,7700	884,9600	300.188	764.140,30
29/9/2015	909,5300	-2,35%	928,1200	932,1000	909,5300	469.536	172.758,08
28/9/2015	931,4400	-3,67%	976,9100	976,9100	931,4400	409.134	329.011,46
25/9/2015	966,9500	-1,52%	983,2200	993,1800	966,9500	355.204	421.922,40
24/9/2015	981,8900	-0,67%	968,9500	988,2000	965,2900	272.837	510.622,13
23/9/2015	988,5300	-3,53%	1003,1400	1016,0800	984,8800	344.333	520.383,20
22/9/2015	1024,7100	2,35%	1016,0800	1024,7100	978,5700	1.475.409	1.713.384,75
21/9/2015	1001,1400	-3,73%	1018,7400	1040,3100	999,8200	599.082	709.523,10
18/9/2015	1039,9800	4,85%	983,2200	1042,3100	973,9200	1.573.807	2.272.430,06
17/9/2015	991,8500	0,95%	983,8800	1003,8000	982,5500	1.512.500	947.387,36
16/9/2015	982,5500	-0,94%	995,1700	1011,1000	974,9200	2.166.875	652.111,15
15/9/2015	991,8500	5,40%	947,7000	991,8500	943,0500	643.214	1.382.496,72
14/9/2015	941,0600	2,05%	913,8400	941,0600	899,5700	680.938	636.844,84
11/9/2015	922,1400	0,94%	911,8500	930,4400	910,8500	869.281	415.634,70
10/9/2015	913,5100	-2,65%	937,0800	941,3900	913,5100	1.223.242	636.208,63
09/9/2015	938,4000	0,86%	936,7400	941,7200	921,1400	1.436.020	893.031,98
08/9/2015	930,4400	4,63%	900,2300	940,0600	898,9000	4.079.253	1.752.472,38
07/9/2015	889,2800	1,83%	875,0000	897,2400	872,0100	879.878	1.383.595,25
04/9/2015	873,3400	0,73%	868,3600	881,3100	850,4400	1.668.207	1.409.085,78
03/9/2015	867,0300	4,69%	836,4900	867,0300	836,4900	1.524.006	1.441.175,26
02/9/2015	828,2000	1,51%	805,9600	836,8300	805,9600	439.881	216.665,80
01/9/2015	815,9100	-0,20%	807,6200	830,5200	803,9600	820.161	404.323,80
31/8/2015	817,5700	-1,24%	824,5500	833,5100	810,9400	391.857	230.480,89
28/8/2015	827,8700	3,02%	795,3300	827,8700	795,3300	834.253	2.999.478,04
27/8/2015	803,6300	-1,35%	815,9100	842,1400	795,0000	808.914	958.116,92
26/8/2015	814,5900	-2,70%	834,5000	837,8200	810,6000	1.127.631	418.823,28
25/8/2015	837,1600	8,43%	778,7400	857,0800	778,7400	1.184.611	789.382,82
24/8/2015	772,1000	-9,18%	818,5700	836,8300	755,5000	1.847.901	2.082.161,26
21/8/2015	850,1100	0,75%	845,4600	857,4100	827,2000	1.333.270	1.206.445,23
20/8/2015	843,8000	-4,79%	896,2500	896,2500	843,8000	1.400.743	910.489,19
19/8/2015	886,2900	-0,48%	891,9300	906,8700	882,3100	1.072.361	638.501,69
18/8/2015	890,6000	-1,18%	900,8900	905,5400	876,9900	893.788	1.275.507,74
17/8/2015	901,2300	-0,59%	887,9500	916,4900	879,6500	1.036.919	1.430.038,09
14/8/2015	906,5400	-3,57%	941,3900	941,3900	889,2800	1.484.846	1.420.493,02
13/8/2015	940,0600	-0,28%	927,4500	953,0100	916,4900	2.022.056	1.174.937,22
12/8/2015	942,7200	0,89%	917,8200	944,0500	904,2100	1.397.510	1.613.884,80
11/8/2015	934,4200	3,26%	908,2000	943,0500	903,2200	2.465.740	2.364.029,03
10/8/2015	904,8800	5,58%	859,7300	906,2000	859,7300	2.540.579	1.926.377,74
07/8/2015	857,0700	5,13%	828,8600	865,3700	817,9000	3.963.081	2.454.749,63
06/8/2015	815,2500	7,95%	768,1700	815,2500	763,9500	3.036.581	1.459.184,50
05/8/2015	755,1900	3,47%	733,1100	755,1900	709,4100	3.127.908	2.077.428,77
04/8/2015	729,8600	4,12%	709,0700	741,5500	692,1900	5.940.981	1.832.496,86
03/8/2015	700,9600	-24,61%	652,2500	733,4200	652,2500	921.604	2.763.743,91
26/6/2015	929,8400	5,14%	883,0900	946,4000	871,0800	2.175.034	1.950.022,26
25/6/2015	884,3900	-0,44%	883,0900	920,1000	858,0900	2.654.007	2.192.628,54
24/6/2015	888,2900	-5,62%	916,2100	932,7700	865,5600	2.705.704	2.559.595,54
23/6/2015	941,2100	4,89%	901,2700	955,4900	898,6700	3.841.132	4.198.559,68
22/6/2015	897,3700	17,37%	781,4700	898,6700	781,4700	4.112.029	3.583.268,87
19/6/2015	764,5900	4,16%	755,1700	784,7200	738,9400	2.117.410	3.898.829,20
18/6/2015	734,0700	-0,96%	754,2000	786,9900	699,0100	3.979.933	6.616.589,21
17/6/2015	741,2100	-9,66%	817,8400	827,2500	741,2100	2.555.448	4.824.413,05
16/6/2015	820,4300	-7,74%	900,6300	908,1000	801,2800	2.035.862	3.365.976,00
15/6/2015	889,2700	-7,65%	906,1400	917,1900	875,9500	2.798.417	2.428.902,01
12/6/2015	962,9600	-8,26%	1003,5500	1017,5100	956,4700	1.662.144	1.121.848,95
11/6/2015	1049,6500	12,14%	973,3500	1062,3100	973,3500	5.193.418	1.656.637,20
10/6/2015	936,0200	0,17%	936,9900	954,8500	923,3500	942.088	609.524,11
09/6/2015	934,3900	0,00%	958,4200	979,5200	928,2200	1.882.120	1.520.551,77

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.%