Συνεχης ενημερωση

ΠΕΙΡΑΙΩΣ FINANCIAL HOLDINGS Α.Ε. (ΠΕΙΡ)

6,8280 €

-0,0020 (-0,03%)

Άνοιγμα 6,8300
Υψηλό 6,9880
Χαμηλό 6,7920

Όγκος 4.989.990
Τζίρος 34.253.862 €
Πράξεις 5.337

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/6/2018	48,5000	-4,85%	51,1060	51,6670	47,8400	1.417.518	4.212.309,00
14/6/2018	50,9740	3,00%	49,4900	51,7990	49,3250	2.011.303	6.174.231,00
13/6/2018	49,4900	5,19%	46,9160	49,4900	46,5530	1.252.621	3.687.151,00
12/6/2018	47,0480	0,78%	47,4110	48,8300	46,6520	1.229.467	3.542.786,00
11/6/2018	46,6850	1,87%	46,6850	47,9060	46,0250	1.270.507	3.608.230,00
08/6/2018	45,8270	-4,34%	47,5100	47,5100	45,4650	1.547.732	4.331.012,00
07/6/2018	47,9060	1,18%	47,3450	48,2690	47,3450	834.598	2.421.022,00
06/6/2018	47,3450	-1,71%	48,3350	48,3350	46,1900	1.144.112	3.282.211,00
05/6/2018	48,1700	3,92%	46,6850	48,8960	45,9260	1.361.436	3.965.734,00
04/6/2018	46,3550	2,18%	45,8600	46,6850	44,8710	1.696.602	4.705.391,00
01/6/2018	45,3660	8,53%	42,5610	45,8270	42,0660	1.753.279	4.714.191,00
31/5/2018	41,8020	6,20%	39,5920	41,8020	39,4930	4.560.641	11.418.463,00
30/5/2018	39,3610	3,74%	38,1070	41,0760	38,1070	2.271.104	5.493.226,00
29/5/2018	37,9420	-4,17%	39,0970	39,0970	37,6450	3.985.394	9.242.510,00
25/5/2018	39,5920	-7,69%	42,8910	43,0890	39,5590	3.130.183	7.760.561,00
24/5/2018	42,8910	-5,11%	46,1900	46,1900	42,4290	3.181.899	8.453.508,00
23/5/2018	45,2010	-5,52%	47,0150	47,4770	44,8710	2.043.326	5.681.872,00
22/5/2018	47,8400	8,05%	44,7060	48,5000	44,2770	3.187.644	8.981.537,00
21/5/2018	44,2770	-2,40%	46,5200	46,9160	43,9140	937.156	2.559.088,00
18/5/2018	45,3660	-1,78%	46,1900	47,8400	45,3660	1.511.247	4.242.442,00
17/5/2018	46,1900	2,19%	45,2010	47,1800	44,8050	1.796.221	5.029.419,00
16/5/2018	45,2010	-6,16%	48,5990	49,1930	44,8710	2.188.325	6.219.855,00
15/5/2018	48,1700	-7,59%	51,9640	51,9640	48,1700	2.104.470	6.319.265,00
14/5/2018	52,1290	-2,59%	53,7790	53,7790	51,9640	529.975	1.690.792,00
11/5/2018	53,5150	-0,49%	54,2410	54,2410	53,1190	658.275	2.145.101,00
10/5/2018	53,7790	-0,31%	54,2740	54,4060	52,6240	1.097.135	3.577.974,00
09/5/2018	53,9440	1,30%	54,1090	54,9340	53,3500	1.135.678	3.726.104,00
08/5/2018	53,2510	-1,22%	53,7790	55,1980	50,9410	2.760.688	8.879.811,00
07/5/2018	53,9110	-3,88%	57,0450	57,7380	53,6140	1.315.099	4.402.508,00
04/5/2018	56,0880	-1,45%	56,9130	57,4410	55,0000	2.917.329	9.950.860,00
03/5/2018	56,9130	-1,43%	57,4080	57,7380	56,0880	2.472.256	8.528.709,00
02/5/2018	57,7380	-0,34%	58,2330	58,7940	57,0780	2.047.647	7.181.478,00
30/4/2018	57,9360	5,15%	56,2530	58,2330	56,0550	2.597.719	9.045.654,00
27/4/2018	55,0990	7,74%	51,1390	55,4610	51,1390	1.969.183	6.407.459,00
26/4/2018	51,1390	1,77%	50,7760	53,0860	50,1830	1.950.036	6.072.034,00
25/4/2018	50,2490	-2,37%	50,8750	51,6010	50,0840	1.091.207	3.345.210,00
24/4/2018	51,4690	-2,32%	53,0860	53,3500	50,9740	987.683	3.103.277,00
23/4/2018	52,6900	0,76%	52,7890	54,0430	52,2940	945.569	3.054.507,00
20/4/2018	52,2940	-1,74%	53,2510	53,2510	51,9310	987.082	3.142.445,00
19/4/2018	53,2180	-0,62%	52,6240	54,6040	52,5250	1.368.834	4.443.220,00
18/4/2018	53,5480	2,40%	52,5250	54,4060	51,5020	2.700.469	8.717.001,00
17/4/2018	52,2940	6,23%	49,9850	52,5910	49,2260	2.460.742	7.602.819,00
16/4/2018	49,2260	7,73%	46,6850	50,4790	46,6850	2.748.290	8.183.783,00
13/4/2018	45,6950	0,00%	46,4540	47,3120	45,6950	2.237.488	6.322.710,00
12/4/2018	45,6950	2,97%	43,6170	45,6950	43,6170	1.120.576	3.028.053,00
11/4/2018	44,3760	-3,93%	45,6950	46,3550	43,5510	950.560	2.568.097,00
10/4/2018	46,1900	0,00%	47,6750	47,6750	45,6630	2.266.572	6.427.827,00
05/4/2018	46,1900	7,11%	44,6730	46,5860	44,2770	2.941.854	8.122.677,00
04/4/2018	43,1220	2,19%	42,1320	43,7160	42,0990	1.362.457	3.568.192,00
03/4/2018	42,1980	-0,47%	41,5710	42,2970	41,0760	1.221.092	3.094.194,00
29/3/2018	42,3960	-6,89%	45,3330	45,6630	42,1320	2.739.817	7.291.051,00
28/3/2018	45,5310	-1,85%	45,8600	45,8600	44,2440	1.657.139	4.545.818,00
27/3/2018	46,3880	1,01%	46,8500	47,3120	46,3880	1.457.394	4.132.933,00
26/3/2018	45,9260	1,46%	45,4980	46,6850	45,3660	1.992.944	5.605.650,00
23/3/2018	45,2670	0,88%	44,0790	45,8270	44,0460	1.615.711	4.420.056,00
22/3/2018	44,8710	0,37%	45,3660	46,8500	44,3100	2.125.985	5.829.649,00
21/3/2018	44,7060	-8,45%	48,8300	49,4570	44,6070	3.393.374	9.546.626,00
20/3/2018	48,8300	-4,14%	49,4900	51,0400	47,0150	1.874.094	5.593.680,00
19/3/2018	50,9410	-6,99%	54,7690	55,0990	49,9850	1.975.943	6.193.729,00
16/3/2018	54,7690	-2,92%	56,0220	56,6490	54,7690	1.580.173	5.292.522,00
15/3/2018	56,4180	-1,95%	57,6720	57,8040	56,0880	1.176.212	4.042.484,00
14/3/2018	57,5400	-1,47%	58,0680	58,4970	57,3420	643.750	2.257.945,00
13/3/2018	58,3980	-2,21%	59,0580	60,1790	58,3980	377.833	1.355.221,00
12/3/2018	59,7180	1,69%	59,3880	60,0470	58,7610	693.433	2.502.946,00
09/3/2018	58,7280	2,01%	57,9690	59,1900	57,2100	736.633	2.596.616,00
08/3/2018	57,5730	0,58%	57,4080	57,9360	56,9130	1.021.842	3.561.347,00
07/3/2018	57,2430	-0,86%	57,7380	58,4310	56,7480	756.090	2.634.941,00
06/3/2018	57,7380	1,27%	57,7380	58,3980	57,2760	936.162	3.286.388,00
05/3/2018	57,0120	-1,26%	57,4410	58,5300	56,7480	593.874	2.061.057,00
02/3/2018	57,7380	-1,85%	58,1340	58,8270	56,7480	1.159.539	4.067.387,00
01/3/2018	58,8270	-1,76%	58,6620	60,5090	58,2660	769.061	2.759.224,00
28/2/2018	59,8830	2,83%	57,6720	59,8830	57,5070	2.211.426	7.898.451,00
27/2/2018	58,2330	0,46%	57,9690	58,5630	57,2760	741.555	2.600.440,00
26/2/2018	57,9690	-1,84%	58,8930	59,2890	57,9030	749.038	2.657.614,00
23/2/2018	59,0580	-0,28%	59,7510	59,9820	58,7610	635.325	2.283.093,00
22/2/2018	59,2230	1,41%	59,8170	59,9490	58,4310	1.966.050	7.040.456,00
21/2/2018	58,3980	-1,67%	58,5630	59,2230	58,2990	1.217.097	4.328.267,00
20/2/2018	59,3880	0,00%	59,3880	59,9490	58,6290	1.757.412	6.323.041,00
16/2/2018	59,3880	-1,37%	61,0370	61,0370	58,4640	878.218	3.169.585,00
15/2/2018	60,2120	5,80%	58,3980	60,2120	58,1010	1.093.306	3.935.945,00
14/2/2018	56,9130	0,00%	57,6720	58,2330	55,6260	1.463.978	5.047.347,00
13/2/2018	56,9130	-3,36%	58,7280	59,2230	56,4510	1.057.632	3.691.762,00
12/2/2018	58,8930	-0,67%	61,6640	61,7960	58,7610	1.246.429	4.514.543,00
09/2/2018	59,2890	-6,16%	61,8620	62,4560	58,2660	2.536.260	9.273.452,00
08/2/2018	63,1820	-1,29%	63,5120	64,8970	63,1490	1.039.226	4.030.231,00
07/2/2018	64,0070	4,30%	61,8620	64,1720	61,8620	1.779.972	6.849.344,00
06/2/2018	61,3670	-3,38%	60,8720	61,8620	58,0680	2.290.887	8.385.955,00
05/2/2018	63,5120	-1,28%	61,2020	64,1720	61,0700	1.741.803	6.649.604,00
02/2/2018	64,3370	2,74%	61,9610	64,3370	61,5320	1.812.530	6.945.251,00
01/2/2018	62,6210	4,57%	61,1690	64,1720	61,0700	3.578.476	13.576.576,00
31/1/2018	59,8830	6,45%	56,2530	60,3440	54,7690	2.064.084	7.298.915,00
30/1/2018	56,2530	-7,54%	60,1460	60,5420	55,5600	1.453.629	5.068.062,00
29/1/2018	60,8390	2,16%	59,8170	61,1360	58,5630	1.373.962	5.032.159,00
26/1/2018	59,5530	-1,04%	60,6740	61,3670	58,9590	1.930.740	7.008.543,00
25/1/2018	60,1790	-2,98%	61,3670	61,7630	59,8830	2.205.898	8.140.941,00
24/1/2018	62,0270	0,70%	62,1920	63,3470	59,9820	2.391.277	8.981.473,00
23/1/2018	61,5980	2,58%	60,3770	62,3240	60,3110	1.887.426	7.024.479,00
22/1/2018	60,0470	8,33%	55,5270	60,0470	54,4720	2.497.374	8.790.463,00
19/1/2018	55,4280	1,82%	54,0100	57,0120	54,0100	2.714.861	9.208.711,00
18/1/2018	54,4390	-4,35%	56,9130	56,9130	53,4820	2.688.923	8.942.534,00
17/1/2018	56,9130	-4,38%	59,2230	59,2230	54,5050	2.534.157	8.701.542,00
16/1/2018	59,5200	-1,69%	60,7070	61,0040	59,5200	939.375	3.407.166,00
15/1/2018	60,5420	-0,27%	60,5420	61,2020	59,0910	644.130	2.352.510,00
12/1/2018	60,7070	0,55%	60,7070	61,8290	59,5530	2.146.999	7.892.495,00
11/1/2018	60,3770	5,54%	56,6160	60,3770	56,6160	1.847.739	6.603.862,00
10/1/2018	57,2100	-2,58%	59,0580	59,3880	56,5500	1.301.165	4.547.474,00
09/1/2018	58,7280	-0,84%	59,2230	59,3880	57,7380	850.320	3.011.452,00
08/1/2018	59,2230	-0,28%	59,2230	60,0800	57,4080	1.550.996	5.540.127,00
05/1/2018	59,3880	0,00%	59,3880	60,3770	59,2230	1.039.628	3.764.138,00
04/1/2018	59,3880	4,05%	57,7380	60,0470	56,5830	1.734.669	6.169.014,00
03/1/2018	57,0780	0,29%	56,9130	59,9490	56,9130	1.578.731	5.561.778,00
02/1/2018	56,9130	12,38%	51,8650	56,9130	51,1390	1.640.881	5.505.740,00
29/12/2017	50,6440	0,00%	50,6440	52,1290	49,4900	1.437.723	4.425.188,00
28/12/2017	50,6440	-4,06%	53,3830	53,5810	50,5120	994.982	3.123.177,00
27/12/2017	52,7890	-0,62%	53,1190	55,5600	52,7890	1.092.378	3.595.897,00
22/12/2017	53,1190	1,26%	52,4590	53,1190	51,9640	1.239.016	3.954.731,00
21/12/2017	52,4590	0,63%	52,1290	53,4490	52,0630	971.437	3.105.551,00
20/12/2017	52,1290	3,27%	49,9190	52,9540	49,9190	1.944.784	6.108.299,00
19/12/2017	50,4790	3,73%	48,6650	50,4790	47,8400	1.004.599	2.970.796,00
18/12/2017	48,6650	3,15%	47,1800	49,3910	46,3550	1.594.211	4.680.033,00
15/12/2017	47,1800	5,92%	44,5410	47,1800	44,1450	3.697.452	10.232.764,00
14/12/2017	44,5410	8,00%	41,4060	44,7720	41,2410	3.267.982	8.596.016,00
13/12/2017	41,2410	4,16%	39,7570	41,4060	39,5920	1.608.004	4.002.620,00
12/12/2017	39,5920	0,84%	40,2520	40,2520	39,2620	597.380	1.436.878,00
11/12/2017	39,2620	-1,65%	40,2520	40,8130	39,0970	863.796	2.076.275,00
08/12/2017	39,9220	1,68%	39,9220	40,4170	39,0970	1.003.076	2.431.021,00
07/12/2017	39,2620	-1,25%	40,0870	40,0870	38,1070	1.009.071	2.389.107,00
06/12/2017	39,7570	-1,23%	39,5920	41,0760	39,2620	1.086.670	2.634.871,00
05/12/2017	40,2520	-4,31%	42,0660	42,0660	39,2620	1.764.751	4.316.065,00
04/12/2017	42,0660	0,79%	43,2210	43,7160	41,7360	2.029.551	5.255.426,00
01/12/2017	41,7360	7,20%	38,6020	42,0660	37,9420	2.722.530	6.647.575,00
30/11/2017	38,9320	4,43%	37,4470	38,9320	37,1170	2.812.086	6.465.101,00
29/11/2017	37,2820	8,65%	34,9730	38,2720	34,9730	4.331.483	9.762.432,00
28/11/2017	34,3130	3,48%	33,8180	34,6430	33,6530	2.427.262	5.023.421,00
27/11/2017	33,1580	-0,99%	33,8180	33,9830	32,9930	407.055	824.500,00
24/11/2017	33,4880	0,00%	33,4880	34,3130	33,1580	753.994	1.542.963,00
23/11/2017	33,4880	0,00%	33,4880	34,3130	32,8280	481.311	978.343,00
22/11/2017	33,4880	-2,87%	34,6430	35,1380	32,6630	1.277.203	2.615.422,00
21/11/2017	34,4780	0,48%	34,3130	35,6330	33,9830	2.802.193	5.922.825,00
20/11/2017	34,3130	-0,95%	35,1380	35,1380	33,8180	599.849	1.250.002,00
17/11/2017	34,6430	3,96%	33,8180	35,3030	32,6630	1.258.844	2.568.249,00
16/11/2017	33,3230	-7,34%	35,9630	36,9520	33,1580	1.884.997	3.947.667,00
15/11/2017	35,9630	0,00%	35,6330	37,7770	35,1380	1.679.927	3.703.239,00
14/11/2017	35,9630	1,87%	36,2920	36,9520	35,6330	945.394	2.076.429,00
13/11/2017	35,3030	-4,03%	36,1270	37,1170	34,6430	1.882.605	4.068.869,00
10/11/2017	36,7870	0,00%	37,4470	37,6120	35,7980	786.779	1.746.190,00
09/11/2017	36,7870	1,36%	36,2920	37,9420	35,6330	1.493.428	3.359.807,00
08/11/2017	36,2920	-2,22%	37,1170	37,4470	35,6330	1.553.663	3.450.726,00
07/11/2017	37,1170	-6,25%	40,4170	40,4170	36,6220	1.978.730	4.521.847,00
06/11/2017	39,5920	-2,83%	40,5820	41,2410	38,7670	936.869	2.246.484,00
03/11/2017	40,7470	-1,20%	41,2410	42,3960	40,7470	803.239	2.020.228,00
02/11/2017	41,2410	-1,96%	41,9010	42,3960	41,2410	709.983	1.795.605,00
01/11/2017	42,0660	3,24%	41,0760	42,7260	40,4170	3.760.911	9.491.643,00
31/10/2017	40,7470	5,11%	39,0970	40,7470	38,9320	1.734.021	4.201.072,00
30/10/2017	38,7670	0,00%	38,7670	39,4270	38,1070	655.566	1.541.227,00
27/10/2017	38,7670	1,73%	38,4370	39,0970	37,6120	721.980	1.680.312,00
26/10/2017	38,1070	0,43%	38,1070	39,9220	38,1070	1.046.556	2.479.541,00
25/10/2017	37,9420	-3,36%	39,0970	39,0970	37,6120	1.193.166	2.764.974,00
24/10/2017	39,2620	-0,83%	39,5920	39,9220	38,6020	730.798	1.745.616,00
23/10/2017	39,5920	-3,61%	40,5820	40,5820	38,9320	1.169.313	2.809.965,00
20/10/2017	41,0760	0,81%	40,7470	41,5710	38,9320	1.696.599	4.160.605,00
19/10/2017	40,7470	-2,37%	42,0660	42,0660	39,5920	1.507.801	3.685.688,00
18/10/2017	41,7360	-3,80%	43,0560	43,8810	41,2410	935.373	2.412.429,00
17/10/2017	43,3860	0,00%	43,3860	44,0460	42,7260	921.733	2.423.289,00
16/10/2017	43,3860	-0,38%	44,3760	45,8600	43,3860	1.906.947	5.160.811,00
13/10/2017	43,5510	3,94%	42,0660	44,5410	41,9010	2.459.884	6.475.574,00
12/10/2017	41,9010	4,10%	40,0870	42,7260	39,9220	1.315.667	3.314.534,00
11/10/2017	40,2520	-2,01%	41,7360	41,9010	40,2520	913.077	2.264.157,00
10/10/2017	41,0760	2,47%	40,0870	41,4060	40,0870	1.079.027	2.668.815,00
09/10/2017	40,0870	2,10%	39,7570	41,0760	39,4270	1.524.165	3.711.562,00
06/10/2017	39,2620	-4,42%	41,5710	41,9010	39,2620	2.282.587	5.577.063,00
05/10/2017	41,0760	-1,97%	41,9010	42,8910	41,0760	837.444	2.110.781,00
04/10/2017	41,9010	-2,31%	43,0560	44,0460	41,4060	1.603.564	4.150.829,00
03/10/2017	42,8910	-1,52%	43,5510	44,5410	42,2310	1.045.447	2.749.016,00
02/10/2017	43,5510	-8,97%	47,1800	47,8400	40,9110	3.699.736	9.718.901,00
29/9/2017	47,8400	2,84%	48,1700	48,6650	46,0250	2.612.189	7.462.847,00
28/9/2017	46,5200	18,49%	42,0660	48,3350	42,0660	4.844.357	13.319.487,00
27/9/2017	39,2620	0,42%	40,0870	41,0760	36,2920	3.559.909	8.405.851,00
26/9/2017	39,0970	-7,42%	41,0760	41,0760	34,4780	12.334.076	27.598.087,00
25/9/2017	42,2310	-15,79%	49,4900	49,4900	41,2410	4.950.395	13.417.195,00
22/9/2017	50,1500	3,05%	49,3250	50,1500	48,3350	3.663.959	10.989.312,00
21/9/2017	48,6650	9,26%	48,3350	51,6340	46,1900	6.362.617	18.948.556,00
20/9/2017	44,5410	-21,74%	57,7380	57,7380	43,5510	10.196.848	30.157.616,00
19/9/2017	56,9130	-1,43%	57,5730	58,2330	55,4280	3.062.729	10.551.574,00
18/9/2017	57,7380	-5,91%	62,3570	62,8520	56,9130	2.722.190	9.709.107,00
15/9/2017	61,3670	-6,77%	64,8310	64,9960	60,2120	4.206.891	15.889.343,00
14/9/2017	65,8210	-4,09%	68,7910	68,7910	65,1610	1.429.500	5.781.954,00
13/9/2017	68,6260	-0,95%	69,2860	70,1100	68,6260	653.303	2.732.774,00
12/9/2017	69,2860	2,94%	67,6360	69,2860	67,4710	494.520	2.059.644,00
11/9/2017	67,3060	-0,49%	67,4710	68,2960	65,9860	735.470	2.999.557,00
08/9/2017	67,6360	-3,07%	69,2860	69,7800	67,3060	1.293.667	5.358.283,00
07/9/2017	69,7800	-1,63%	72,0900	72,0900	69,7800	1.275.402	5.449.117,00
06/9/2017	70,9350	0,70%	70,1100	71,9250	69,4510	751.811	3.224.540,00
05/9/2017	70,4400	0,23%	70,2750	71,7600	69,2860	954.889	4.071.910,00
04/9/2017	70,2750	-5,33%	74,0700	74,0700	70,1100	1.355.788	5.850.735,00
01/9/2017	74,2350	-4,46%	78,6890	78,6890	73,4100	776.617	3.553.497,00
31/8/2017	77,6990	-1,87%	79,6780	79,6780	76,2140	803.616	3.763.157,00
30/8/2017	79,1830	1,05%	79,6780	79,8430	78,5240	374.856	1.799.555,00
29/8/2017	78,3590	-5,75%	82,1530	82,3180	77,5340	988.879	4.769.281,00
28/8/2017	83,1430	0,80%	82,6480	83,1430	81,8230	236.943	1.187.355,00
25/8/2017	82,4830	0,20%	82,3180	82,8130	81,4930	369.974	1.846.667,00
24/8/2017	82,3180	1,42%	81,1630	82,3180	80,8330	315.806	1.563.571,00
23/8/2017	81,1630	-0,40%	81,3280	81,8230	80,9980	302.672	1.491.604,00
22/8/2017	81,4930	1,44%	80,0080	81,4930	79,5130	756.771	3.698.128,00
21/8/2017	80,3380	0,83%	80,8330	80,9980	79,6780	1.205.344	5.872.106,00
18/8/2017	79,6780	-2,23%	81,4930	81,4930	79,6780	912.405	4.429.769,00
17/8/2017	81,4930	-0,60%	82,4830	82,4830	80,6680	692.078	3.423.375,00
16/8/2017	81,9880	1,64%	81,1630	82,6480	80,3380	1.185.344	5.892.337,00
14/8/2017	80,6680	1,03%	80,0080	80,9980	79,6780	633.985	3.092.492,00
11/8/2017	79,8430	-2,22%	80,8330	81,3280	79,1830	1.310.653	6.371.083,00
10/8/2017	81,6580	0,61%	80,9980	82,6480	80,9980	564.394	2.806.643,00
09/8/2017	81,1630	1,23%	80,1730	81,4930	79,5130	720.815	3.516.897,00
08/8/2017	80,1730	2,53%	78,3590	80,6680	78,3590	1.446.599	7.020.315,00
07/8/2017	78,1940	0,64%	78,1940	79,0190	77,2040	1.673.418	7.920.079,00
04/8/2017	77,6990	1,29%	76,7090	78,8540	75,7190	500.911	2.367.882,00
03/8/2017	76,7090	0,22%	77,5340	79,8430	75,8840	1.078.170	5.044.022,00
02/8/2017	76,5440	0,00%	76,5440	76,5440	76,5440		,00
01/8/2017	76,5440	0,00%	76,5440	76,5440	76,5440	13.639	,00
31/7/2017	76,5440	0,00%	76,5440	76,5440	76,5440		,00
28/7/2017	76,5440	0,00%	76,8740	78,5240	76,2140	24.975.137	5.839.664,00
27/7/2017	76,5440	-5,31%	79,8430	80,8330	76,5440	32.290.835	7.669.016,00
26/7/2017	80,8330	-6,49%	86,1120	86,4420	80,1730	28.610.135	7.134.781,00
25/7/2017	86,4420	-1,50%	88,0920	88,0920	86,1120	18.129.941	4.784.107,00
24/7/2017	87,7620	0,38%	88,0920	88,4220	86,1120	19.763.498	5.239.034,00
21/7/2017	87,4320	1,15%	85,7820	87,4320	84,4620	20.993.439	5.472.084,00
20/7/2017	86,4420	1,16%	86,7720	87,7620	85,1220	17.384.406	4.562.974,00
19/7/2017	85,4520	3,60%	83,8030	85,4520	82,4830	17.060.722	4.355.110,00
18/7/2017	82,4830	-4,21%	86,1120	86,4420	82,1530	20.068.576	5.161.463,00
17/7/2017	86,1120	1,16%	86,1120	86,4420	85,4520	17.933.507	4.668.098,00
14/7/2017	85,1220	0,78%	85,1220	86,1120	84,4620	21.205.447	5.483.508,00
13/7/2017	84,4620	3,23%	82,8130	85,1220	81,8230	39.406.835	9.983.218,00
12/7/2017	81,8230	4,20%	79,1830	84,4620	79,1830	47.761.265	11.865.711,00
11/7/2017	78,5240	3,93%	76,5440	78,5240	75,8840	35.599.666	8.359.256,00
10/7/2017	75,5540	4,09%	72,9150	76,2140	72,9150	12.737.233	2.879.733,00
07/7/2017	72,5850	-1,79%	73,9050	73,9050	71,9250	13.880.625	3.066.688,00
06/7/2017	73,9050	-2,18%	75,5540	76,5440	73,5750	31.043.256	7.068.070,00
05/7/2017	75,5540	3,62%	72,5850	75,5540	72,2550	24.411.807	5.513.851,00
04/7/2017	72,9150	0,00%	72,5850	73,9050	72,5850	12.711.216	2.826.710,00
03/7/2017	72,9150	2,79%	71,2650	72,9150	71,2650	13.565.308	2.977.070,00
30/6/2017	70,9350	3,86%	68,2960	70,9350	67,9660	15.112.909	3.207.028,00
29/6/2017	68,2960	0,49%	68,6260	68,9560	67,6360	10.143.395	2.100.862,00
28/6/2017	67,9660	-2,83%	68,6260	69,6150	67,6360	28.862.145	5.995.294,00
27/6/2017	69,9450	-0,93%	70,2750	70,9350	68,9560	15.958.462	3.390.377,00
26/6/2017	70,6050	-0,93%	72,9150	73,5750	70,6050	26.104.116	5.708.907,00
23/6/2017	71,2650	2,86%	69,9450	71,5950	67,9660	31.822.378	6.758.175,00
22/6/2017	69,2860	-5,83%	73,2450	74,2350	68,9560	36.959.694	7.937.606,00
21/6/2017	73,5750	-3,04%	74,8940	75,2240	73,2450	12.445.668	2.793.778,00
20/6/2017	75,8840	0,44%	76,8740	76,8740	74,2350	21.815.940	4.994.974,00
19/6/2017	75,5540	-0,43%	75,8840	77,2040	74,8940	23.908.460	5.524.767,00
16/6/2017	75,8840	1,77%	78,8540	79,5130	74,5640	66.689.933	15.638.718,00
15/6/2017	74,5640	-0,88%	73,9050	75,8840	72,5850	28.756.418	6.505.338,00
14/6/2017	75,2240	-0,87%	76,5440	76,5440	72,2550	45.324.618	10.234.132,00
13/6/2017	75,8840	7,98%	70,9350	75,8840	70,6050	44.457.133	9.970.971,00
12/6/2017	70,2750	2,40%	69,2860	70,9350	68,9560	20.820.472	4.411.938,00
09/6/2017	68,6260	2,46%	67,9660	69,2860	67,6360	14.807.581	3.069.841,00
08/6/2017	66,9760	1,00%	66,6460	68,2960	66,6460	16.987.483	3.474.760,00
07/6/2017	66,3160	-3,37%	68,6260	69,2860	65,9860	22.224.559	4.533.706,00
06/6/2017	68,6260	-2,35%	70,2750	71,2650	68,2960	26.158.991	5.538.446,00
02/6/2017	70,2750	3,90%	68,2960	70,6050	68,2960	38.654.979	8.157.976,00
01/6/2017	67,6360	3,02%	66,9760	68,2960	66,3160	23.609.967	4.822.215,00
31/5/2017	65,6560	0,51%	64,9960	68,6260	64,0070	98.555.286	19.695.353,00
30/5/2017	65,3260	-4,35%	66,9760	68,2960	65,3260	30.256.454	6.098.266,00
29/5/2017	68,2960	-5,48%	69,2860	70,9350	66,9760	24.318.731	5.074.064,00
26/5/2017	72,2550	0,46%	71,9250	73,5750	71,2650	20.227.077	4.423.197,00
25/5/2017	71,9250	0,93%	70,6050	71,9250	65,6560	70.818.137	14.784.764,00
24/5/2017	71,2650	-6,90%	77,2040	77,8640	69,6150	45.172.715	10.051.609,00
23/5/2017	76,5440	-4,13%	75,2240	79,8430	74,8940	48.128.335	11.261.564,00
22/5/2017	79,8430	2,11%	78,1940	80,8330	76,8740	33.828.814	8.123.538,00
19/5/2017	78,1940	3,04%	77,5340	78,5240	77,2040	25.080.583	5.926.027,00
18/5/2017	75,8840	-0,86%	75,2240	77,8640	74,8940	27.265.451	6.313.270,00
17/5/2017	76,5440	0,87%	76,2140	81,1630	76,2140	33.826.980	8.055.228,00
16/5/2017	75,8840	1,32%	75,2240	76,5440	73,5750	27.573.688	6.281.580,00
15/5/2017	74,8940	-3,40%	77,2040	79,5130	74,8940	26.406.108	6.154.194,00
12/5/2017	77,5340	-4,08%	80,1730	80,8330	77,5340	34.034.267	8.130.518,00
11/5/2017	80,8330	2,51%	80,1730	80,8330	78,5240	48.307.762	11.698.171,00
10/5/2017	78,8540	1,70%	77,5340	79,8430	76,2140	71.770.055	17.072.217,00
09/5/2017	77,5340	3,98%	73,9050	77,5340	72,9150	57.741.954	13.263.744,00
08/5/2017	74,5640	0,44%	74,8940	76,5440	73,9050	56.448.978	12.847.952,00
05/5/2017	74,2350	0,90%	71,5950	74,2350	69,9450	55.480.059	12.108.920,00
04/5/2017	73,5750	1,36%	73,9050	76,5440	72,5850	91.174.715	20.649.190,00
03/5/2017	72,5850	1,85%	71,9250	73,9050	70,2750	40.488.941	8.871.305,00
02/5/2017	71,2650	10,77%	69,2860	73,5750	67,6360	78.129.960	16.787.408,00
28/4/2017	64,3370	3,72%	62,6870	65,6560	62,6870	59.962.815	11.707.620,00
27/4/2017	62,0270	-1,57%	62,3570	63,6770	62,0270	26.298.511	4.992.845,00
26/4/2017	63,0170	4,95%	61,0370	63,3470	60,0470	57.420.866	10.781.681,00
25/4/2017	60,0470	4,00%	58,0680	60,3770	57,4080	39.447.907	7.072.617,00
24/4/2017	57,7380	5,42%	56,7480	57,7380	56,4180	22.718.272	3.949.058,00
21/4/2017	54,7690	-1,19%	56,0880	56,4180	54,7690	11.060.088	1.856.891,00
20/4/2017	55,4280	-0,59%	56,0880	56,4180	55,0990	10.246.048	1.729.280,00
19/4/2017	55,7580	0,60%	55,0990	56,7480	55,0990	9.581.291	1.629.393,00
18/4/2017	55,4280	-0,59%	56,4180	56,4180	54,4390	9.130.017	1.529.894,00
13/4/2017	55,7580	-3,43%	57,7380	57,7380	55,7580	7.882.158	1.360.550,00
12/4/2017	57,7380	1,16%	57,7380	58,0680	57,0780	16.045.860	2.802.235,00
11/4/2017	57,0780	-1,70%	58,0680	58,0680	57,0780	8.286.425	1.440.753,00
10/4/2017	58,0680	0,00%	58,7280	59,0580	57,4080	13.908.200	2.456.063,00
07/4/2017	58,0680	4,14%	55,7580	59,0580	55,7580	34.032.088	5.986.272,00
06/4/2017	55,7580	0,60%	56,0880	57,0780	55,7580	17.581.421	2.993.755,00
05/4/2017	55,4280	2,44%	54,4390	55,4280	53,7790	22.932.583	3.812.036,00
04/4/2017	54,1090	-2,38%	56,7480	57,7380	54,1090	17.280.288	2.924.442,00
03/4/2017	55,4280	0,00%	54,4390	56,0880	54,4390	6.611.500	1.106.932,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%