Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.134,04

-76,86 (-1,47%)

Άνοιγμα 5.185,60
Υψηλό 5.185,60
Χαμηλό 5.127,85

Όγκος 55.979.545
Τζίρος 348.541.177 €
Πράξεις 43.825

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/6/2018	2023,5500	0,96%	2010,6000	2041,3000	1987,1400	32.494.752	,00
20/6/2018	2004,2600	-0,39%	2023,6100	2033,5000	2004,2300	22.241.128	,00
19/6/2018	2012,0300	-0,80%	2019,1400	2033,9600	2008,6000	18.162.065	,00
18/6/2018	2028,2500	0,73%	2015,5500	2043,8900	2005,1500	18.139.990	,00
15/6/2018	2013,4900	-1,94%	2052,1700	2060,7000	2013,4700	48.288.609	,00
14/6/2018	2053,2200	1,27%	2019,2200	2056,6100	2016,7700	41.657.444	,00
13/6/2018	2027,4600	1,03%	2005,5300	2036,4400	1990,6800	31.447.500	,00
12/6/2018	2006,8700	0,56%	2002,1700	2026,3900	1997,3900	21.695.788	,00
11/6/2018	1995,6500	-1,57%	2012,1400	2032,1900	1995,6500	24.703.212	,00
08/6/2018	2027,5300	-0,64%	2032,8700	2032,8700	2006,1200	35.501.552	,00
07/6/2018	2040,6300	-0,64%	2055,3800	2070,9900	2040,2900	15.359.097	,00
06/6/2018	2053,7000	-1,14%	2070,6200	2071,5700	2047,1400	15.832.984	,00
05/6/2018	2077,4300	1,46%	2038,1500	2080,4300	2038,1500	18.938.124	,00
04/6/2018	2047,5800	0,16%	2046,6300	2059,1000	2037,7000	18.542.087	,00
01/6/2018	2044,2900	2,70%	1994,5800	2044,2900	1991,3500	32.747.145	,00
31/5/2018	1990,5900	0,64%	1981,0500	2013,7800	1981,0500	94.559.284	,00
30/5/2018	1977,8700	1,34%	1965,2500	2002,8700	1965,2500	53.204.579	,00
29/5/2018	1951,7500	-2,33%	1993,0500	1993,0500	1949,4700	48.428.655	,00
25/5/2018	1998,3000	-1,52%	2042,6200	2050,0100	1991,9300	41.767.961	,00
24/5/2018	2029,1400	-1,52%	2064,9400	2084,9900	2029,1400	28.157.653	,00
23/5/2018	2060,4800	-1,63%	2085,2800	2087,5300	2058,3500	21.846.382	,00
22/5/2018	2094,7000	1,53%	2064,2800	2108,8000	2063,7900	51.838.293	,00
21/5/2018	2063,1200	0,61%	2064,1500	2069,7200	2046,0500	24.743.741	,00
18/5/2018	2050,5400	-0,64%	2063,8500	2089,3300	2050,5400	31.711.123	,00
17/5/2018	2063,7200	-0,51%	2070,2400	2092,8000	2063,5000	35.780.013	,00
16/5/2018	2074,3500	-1,38%	2105,1100	2113,4300	2070,2800	58.477.553	,00
15/5/2018	2103,3700	-1,66%	2139,3000	2140,9700	2097,7100	53.101.190	,00
14/5/2018	2138,8200	-0,41%	2144,8800	2145,1800	2113,6900	19.681.759	,00
11/5/2018	2147,7200	0,39%	2141,8000	2155,6600	2138,7400	30.576.180	,00
10/5/2018	2139,3800	0,36%	2147,2500	2157,8500	2134,4600	29.456.437	,00
09/5/2018	2131,7100	-0,15%	2141,5800	2157,0000	2131,2400	39.951.416	,00
08/5/2018	2134,9300	1,43%	2115,1700	2136,4700	2061,6900	62.839.607	,00
07/5/2018	2104,8100	-1,17%	2136,1800	2137,9100	2089,5600	40.257.585	,00
04/5/2018	2129,7600	-1,19%	2165,0600	2167,3300	2118,2300	48.139.257	,00
03/5/2018	2155,3500	-2,33%	2195,2800	2196,2800	2155,3500	38.516.576	,00
02/5/2018	2206,7600	-0,31%	2216,5900	2225,8900	2202,8000	42.780.763	,00
30/4/2018	2213,5500	0,94%	2198,7400	2221,6900	2195,1300	73.538.688	,00
27/4/2018	2193,0400	1,86%	2159,9100	2193,0400	2159,9100	48.871.002	,00
26/4/2018	2152,9200	1,30%	2132,5400	2167,4100	2132,5400	27.417.265	,00
25/4/2018	2125,3500	-1,65%	2150,5700	2151,9200	2118,3400	27.590.293	,00
24/4/2018	2161,0200	-0,08%	2172,7300	2177,1100	2150,0400	28.333.596	,00
23/4/2018	2162,8100	-0,80%	2178,7900	2190,4600	2160,4300	23.631.618	,00
20/4/2018	2180,2600	-0,46%	2182,5700	2186,1100	2153,3700	24.764.806	,00
19/4/2018	2190,3800	0,79%	2167,0800	2190,7700	2163,3300	96.332.476	,00
18/4/2018	2173,2300	0,79%	2162,3800	2173,5000	2141,2000	41.034.381	,00
17/4/2018	2156,2500	1,99%	2120,7000	2160,8700	2119,0100	58.631.671	,00
16/4/2018	2114,2600	0,63%	2105,7900	2127,9700	2084,2900	113.857.277	,00
13/4/2018	2101,1200	1,22%	2078,2900	2101,1200	2075,1900	43.896.127	,00
12/4/2018	2075,8500	0,53%	2060,0300	2075,8500	2051,4100	47.802.318	,00
11/4/2018	2064,8200	-1,66%	2091,8500	2109,2500	2056,6300	23.874.406	,00
10/4/2018	2099,7800	0,95%	2096,8600	2121,4500	2094,5600	96.592.963	,00
05/4/2018	2079,9400	2,36%	2044,2600	2080,7500	2044,2600	39.743.788	,00
04/4/2018	2031,8900	0,41%	2023,7200	2049,3200	2023,7200	24.318.782	,00
03/4/2018	2023,6300	0,19%	2008,7900	2024,7000	1988,0900	33.814.468	,00
29/3/2018	2019,8000	-1,00%	2046,3000	2055,4100	2016,8700	62.605.685	,00
28/3/2018	2040,2400	-0,21%	2037,0100	2042,4000	2014,1100	39.910.532	,00
27/3/2018	2044,5200	0,64%	2048,6900	2057,4000	2044,1600	53.211.318	,00
26/3/2018	2031,4300	0,74%	2019,0200	2037,7700	2016,2100	18.937.549	,00
23/3/2018	2016,5800	-0,11%	2008,4200	2030,2500	1995,9900	35.555.669	,00
22/3/2018	2018,8000	-1,46%	2047,3100	2063,5600	2018,1000	50.132.103	,00
21/3/2018	2048,7200	-0,61%	2060,5400	2074,3400	2047,6600	101.456.948	,00
20/3/2018	2061,3900	-0,56%	2060,3700	2080,8300	2044,8800	45.447.043	,00
19/3/2018	2072,9800	-0,72%	2085,0200	2089,4100	2065,7500	18.717.033	,00
16/3/2018	2088,1000	-0,47%	2098,4500	2099,1700	2080,1400	57.185.166	,00
15/3/2018	2097,9700	-0,56%	2114,1400	2114,1400	2083,6600	53.015.566	,00
14/3/2018	2109,7300	-0,70%	2125,0700	2126,7900	2100,7300	17.131.266	,00
13/3/2018	2124,6000	-0,44%	2132,4900	2141,0400	2119,5000	28.169.540	,00
12/3/2018	2133,9000	0,95%	2123,1900	2156,9200	2117,1800	32.775.008	,00
09/3/2018	2113,7700	1,20%	2088,5600	2113,7700	2087,6400	42.812.146	,00
08/3/2018	2088,6100	1,92%	2053,4600	2089,9300	2049,9800	26.697.124	,00
07/3/2018	2049,2700	0,37%	2042,0500	2066,2000	2032,8700	62.367.596	,00
06/3/2018	2041,6200	0,63%	2046,2000	2063,4200	2038,6100	38.619.676	,00
05/3/2018	2028,8200	-1,99%	2070,3400	2083,5800	2025,6300	29.404.000	,00
02/3/2018	2069,9100	-2,00%	2106,5500	2109,9100	2067,1800	37.592.409	,00
01/3/2018	2112,2200	-0,83%	2119,8400	2127,9800	2107,1100	28.987.338	,00
28/2/2018	2129,8100	-0,90%	2141,2100	2141,2100	2121,2900	38.796.871	,00
27/2/2018	2149,2300	0,11%	2146,6100	2153,7900	2125,1100	23.139.333	,00
26/2/2018	2146,7700	-0,63%	2160,9800	2165,4800	2145,8100	15.752.520	,00
23/2/2018	2160,3300	-0,04%	2164,6800	2174,0900	2142,6800	23.616.660	,00
22/2/2018	2161,1900	0,61%	2161,4500	2168,2100	2136,3000	34.225.459	,00
21/2/2018	2148,0300	-0,55%	2153,3600	2153,3600	2139,9600	28.649.534	,00
20/2/2018	2159,9200	-0,53%	2167,3800	2175,1700	2142,8300	27.538.978	,00
16/2/2018	2171,4800	0,89%	2165,9700	2175,4000	2150,1800	23.033.386	,00
15/2/2018	2152,2700	1,69%	2124,4400	2158,7800	2124,1800	26.509.362	,00
14/2/2018	2116,5900	1,19%	2106,3900	2122,3300	2089,6800	19.657.561	,00
13/2/2018	2091,6200	0,23%	2084,8000	2102,5300	2062,4900	35.686.227	,00
12/2/2018	2086,8300	-0,75%	2120,7500	2137,9600	2086,8300	21.405.727	,00
09/2/2018	2102,6400	-1,42%	2103,2700	2116,9600	2086,5300	43.855.577	,00
08/2/2018	2133,0000	-1,14%	2151,9400	2172,4700	2133,0000	24.472.978	,00
07/2/2018	2157,5000	1,25%	2144,7300	2158,2500	2133,9200	36.495.548	,00
06/2/2018	2130,7900	-1,84%	2140,8800	2140,8800	2078,3600	61.816.878	,00
05/2/2018	2170,6500	-2,60%	2211,7500	2211,7500	2166,2500	36.383.813	,00
02/2/2018	2228,6400	-1,23%	2253,3700	2253,3700	2217,7900	35.662.845	,00
01/2/2018	2256,3900	0,87%	2241,7700	2275,9100	2231,7200	65.768.712	,00
31/1/2018	2236,8400	0,95%	2213,6700	2238,2400	2189,8100	62.952.477	,00
30/1/2018	2215,8300	-1,57%	2248,4500	2253,0200	2189,9000	43.008.949	,00
29/1/2018	2251,1200	0,50%	2244,1700	2262,7100	2229,0900	44.374.834	,00
26/1/2018	2239,9300	0,19%	2235,1500	2249,6700	2230,4500	28.709.230	,00
25/1/2018	2235,6200	-1,15%	2261,0800	2261,0800	2235,3800	33.360.449	,00
24/1/2018	2261,5200	0,99%	2241,2200	2261,5200	2219,2100	46.577.151	,00
23/1/2018	2239,3400	1,69%	2212,6100	2239,3400	2211,0400	47.270.459	,00
22/1/2018	2202,1000	0,93%	2185,3200	2208,6400	2174,0100	38.288.267	,00
19/1/2018	2181,9100	1,12%	2160,1600	2192,3900	2159,8200	57.850.026	,00
18/1/2018	2157,6600	-0,24%	2164,9600	2173,1700	2142,4400	27.238.867	,00
17/1/2018	2162,8900	-1,09%	2181,1200	2182,4400	2140,5700	43.687.961	,00
16/1/2018	2186,6700	0,57%	2177,0700	2186,6700	2172,8100	25.341.885	,00
15/1/2018	2174,3300	-0,63%	2189,5100	2194,0600	2168,0600	16.694.942	,00
12/1/2018	2188,0300	0,60%	2178,3900	2194,3700	2161,7400	42.593.838	,00
11/1/2018	2175,0400	1,24%	2146,1600	2175,0400	2140,3800	72.692.303	,00
10/1/2018	2148,4300	-0,65%	2159,2800	2171,7800	2132,5000	43.422.302	,00
09/1/2018	2162,4200	0,27%	2155,5900	2162,4200	2144,1800	23.627.943	,00
08/1/2018	2156,5000	0,81%	2140,0000	2161,3500	2118,4400	37.844.546	,00
05/1/2018	2139,2600	0,55%	2131,4000	2143,4300	2124,4000	40.634.916	,00
04/1/2018	2127,6000	0,80%	2119,7400	2128,7900	2100,5400	44.749.298	,00
03/1/2018	2110,6400	-0,37%	2121,7800	2129,8700	2093,2900	29.784.074	,00
02/1/2018	2118,4500	1,69%	2085,2000	2122,3800	2082,0900	49.716.253	,00
29/12/2017	2083,2200	0,40%	2071,7300	2093,5100	2059,0300	40.850.241	,00
28/12/2017	2074,8900	-1,19%	2100,8600	2101,3100	2068,0100	35.102.907	,00
27/12/2017	2099,8300	0,61%	2088,8400	2105,8700	2084,2000	106.938.533	,00
22/12/2017	2087,0900	1,59%	2057,1700	2087,0900	2053,1800	135.975.134	,00
21/12/2017	2054,4700	0,24%	2043,9500	2057,8300	2041,1700	42.359.537	,00
20/12/2017	2049,6500	0,64%	2035,4500	2059,4700	2035,4500	45.445.999	,00
19/12/2017	2036,6000	0,04%	2032,9000	2042,0900	2015,1200	39.153.670	,00
18/12/2017	2035,8800	1,91%	2001,4700	2039,9800	1999,6100	44.155.830	,00
15/12/2017	1997,7300	-0,29%	2001,3300	2009,0000	1990,3900	93.323.530	,00
14/12/2017	2003,5300	2,35%	1957,0600	2007,8900	1956,3100	88.540.159	,00
13/12/2017	1957,5000	1,68%	1921,7600	1959,6100	1921,6700	53.492.449	,00
12/12/2017	1925,1400	-0,16%	1923,4200	1933,4200	1918,4200	23.296.981	,00
08/12/2017	1928,2600	1,67%	1899,8600	1928,8200	1899,8600	50.364.083	,00
07/12/2017	1896,6600	-0,08%	1900,3500	1908,1900	1887,0400	22.631.459	,00
06/12/2017	1898,1100	-0,35%	1899,2100	1917,6500	1884,0900	34.934.753	,00
05/12/2017	1904,7700	-1,61%	1929,8300	1934,4200	1898,8100	38.456.836	,00
04/12/2017	1935,9200	-0,61%	1950,7700	1977,5400	1932,9500	74.045.508	,00
01/12/2017	1947,7800	1,41%	1926,4500	1952,7200	1913,0000	89.607.255	,00
30/11/2017	1920,7700	-0,22%	1922,7000	1931,7500	1895,5900	58.136.565	,00
29/11/2017	1924,9200	1,70%	1904,1800	1938,2100	1904,1800	79.523.526	,00
28/11/2017	1892,7400	0,16%	1884,5200	1903,9400	1884,5200	29.357.760	,00
27/11/2017	1889,7300	0,48%	1884,8400	1889,7300	1871,4100	18.318.464	,00
24/11/2017	1880,7400	-0,07%	1882,1900	1899,8300	1876,3600	22.170.459	,00
23/11/2017	1882,1300	0,05%	1879,1300	1896,8500	1867,0000	18.242.006	,00
22/11/2017	1881,1300	-0,58%	1891,2300	1901,0600	1879,1000	46.298.648	,00
21/11/2017	1892,1100	1,41%	1863,7100	1894,9700	1852,3700	45.614.107	,00
20/11/2017	1865,8100	0,10%	1864,4000	1866,2500	1846,5400	30.674.161	,00
17/11/2017	1863,8700	1,81%	1835,1000	1870,4700	1830,8900	87.743.631	,00
16/11/2017	1830,8200	-2,37%	1882,9400	1890,1800	1830,8200	66.986.057	,00
15/11/2017	1875,2400	-0,18%	1875,9000	1899,5400	1856,5200	55.807.760	,00
14/11/2017	1878,6400	0,23%	1877,8700	1896,2100	1872,5900	30.450.631	,00
13/11/2017	1874,3500	-2,73%	1913,6300	1913,6300	1864,7200	48.451.751	,00
10/11/2017	1926,9700	-0,90%	1950,1600	1955,0600	1918,8200	34.510.479	,00
09/11/2017	1944,4800	0,00%	1942,0800	1957,5900	1935,3300	45.158.729	,00
08/11/2017	1944,5100	-1,03%	1970,2900	1977,6700	1944,4400	52.374.693	,00
07/11/2017	1964,6800	-2,24%	2017,5700	2020,1900	1964,6800	47.689.519	,00
06/11/2017	2009,6900	-0,14%	2012,3800	2016,5500	1988,3900	21.182.785	,00
03/11/2017	2012,4200	0,44%	2002,0500	2030,8300	2002,0500	33.301.866	,00
02/11/2017	2003,6100	-0,62%	2016,7100	2024,5000	1999,9000	34.229.891	,00
01/11/2017	2016,0600	1,20%	1999,8900	2029,0800	1993,3200	63.255.925	,00
31/10/2017	1992,2300	1,90%	1962,3900	1994,8300	1959,2500	42.035.097	54.295.360,22
30/10/2017	1955,0700	0,67%	1943,7500	1964,2300	1943,0400	27.758.434	,00
27/10/2017	1942,0500	-0,36%	1956,4200	1970,3000	1942,0200	30.175.966	,00
26/10/2017	1949,0600	0,27%	1942,6700	1966,3000	1942,4900	28.805.217	,00
25/10/2017	1943,7800	0,00%	1945,3200	1947,2000	1927,9400	42.483.196	,00
24/10/2017	1943,8200	0,17%	1947,6100	1953,0700	1934,2700	36.674.408	,00
23/10/2017	1940,5100	-1,77%	1971,7500	1971,7500	1938,2900	29.212.965	,00
20/10/2017	1975,3900	0,31%	1971,9300	1982,2900	1958,2600	21.599.550	,00
19/10/2017	1969,2400	-1,67%	1999,5700	2001,2600	1958,7000	41.987.112	,00
18/10/2017	2002,6200	-0,43%	2011,7000	2026,5300	2002,1100	34.852.374	,00
17/10/2017	2011,2800	-0,43%	2021,4000	2025,9700	2006,8300	37.039.972	,00
16/10/2017	2020,0200	0,69%	2012,4900	2030,0000	2012,4900	41.819.497	,00
13/10/2017	2006,1800	1,41%	1979,8700	2013,0700	1979,0100	51.870.370	,00
12/10/2017	1978,2800	0,38%	1969,2500	1982,8700	1963,8700	32.279.192	,00
11/10/2017	1970,7600	-0,70%	1987,6500	1993,7600	1967,7400	36.778.066	,00
10/10/2017	1984,6800	0,77%	1970,9700	1990,8700	1970,8300	42.820.917	,00
09/10/2017	1969,4500	1,10%	1956,9400	1977,9400	1953,8100	30.203.680	,00
06/10/2017	1948,0200	0,19%	1945,1400	1965,2100	1942,9100	48.314.458	,00
05/10/2017	1944,3500	-1,01%	1964,6300	1976,2700	1944,2100	38.519.016	,00
04/10/2017	1964,2300	0,00%	1980,6900	1986,8700	1959,1600	24.988.044	,00
03/10/2017	1964,1600	0,56%	1958,9400	1989,1400	1951,6600	29.437.251	,00
02/10/2017	1953,1400	-1,39%	1983,6900	1986,7400	1940,4000	44.761.940	,00
29/9/2017	1980,6400	-0,10%	1987,6400	2005,4500	1974,7100	50.017.895	,00
28/9/2017	1982,5400	2,44%	1938,6600	2007,2600	1938,6600	118.209.846	,00
27/9/2017	1935,2600	-0,68%	1957,7200	1957,8700	1918,6600	154.083.946	,00
26/9/2017	1948,5700	-0,42%	1948,9700	1967,7500	1911,2500	250.796.756	,00
25/9/2017	1956,8500	-4,35%	2035,3500	2035,3500	1953,9700	92.618.869	,00
22/9/2017	2045,8800	1,19%	2031,1400	2052,6000	2019,3000	69.630.411	,00
21/9/2017	2021,8600	0,97%	2005,7600	2051,2300	2005,7600	114.658.456	,00
20/9/2017	2002,4700	-0,11%	2011,8300	2015,5100	1949,4500	110.189.741	,00
19/9/2017	2004,6300	0,19%	1994,6800	2009,5000	1987,3000	61.725.046	,00
18/9/2017	2000,9000	-2,13%	2055,7900	2060,4500	1998,9400	92.438.118	,00
15/9/2017	2044,4000	-1,73%	2072,3200	2072,3200	2034,1400	129.483.741	,00
14/9/2017	2080,3800	-2,42%	2137,0000	2137,8700	2078,5900	65.603.581	,00
13/9/2017	2131,9300	-0,14%	2135,7500	2147,0600	2130,2300	46.335.526	,00
12/9/2017	2134,9600	0,65%	2123,0700	2140,3300	2123,0700	37.935.258	,00
11/9/2017	2121,2400	0,33%	2116,2100	2133,7700	2108,4500	36.922.313	,00
08/9/2017	2114,1800	-0,60%	2128,4400	2138,6100	2113,5800	36.055.385	,00
07/9/2017	2126,8700	-0,07%	2138,4800	2145,6800	2126,8700	51.216.476	,00
06/9/2017	2128,4000	-0,48%	2135,7900	2144,9200	2116,5800	33.266.725	,00
05/9/2017	2138,5900	0,45%	2130,6900	2142,0600	2116,9700	29.093.741	,00
04/9/2017	2128,9900	-1,09%	2148,5900	2148,7300	2127,1700	36.427.479	,00
01/9/2017	2152,4500	-0,84%	2165,5300	2175,8300	2151,4600	22.495.933	,00
31/8/2017	2170,6200	0,38%	2163,1200	2171,5500	2149,7700	33.325.267	,00
30/8/2017	2162,3400	0,15%	2173,8700	2179,6300	2159,2000	26.630.038	,00
29/8/2017	2159,1600	-1,88%	2191,2900	2191,8200	2152,9100	34.010.305	,00
28/8/2017	2200,5000	0,20%	2191,8800	2201,6400	2187,7900	11.159.554	,00
25/8/2017	2196,1900	-0,08%	2196,7600	2197,6900	2182,0500	14.183.835	,00
24/8/2017	2197,9300	0,88%	2176,8200	2197,9300	2175,6200	12.509.064	,00
23/8/2017	2178,6600	-0,52%	2190,7400	2198,2700	2174,4800	13.564.919	,00
22/8/2017	2190,0000	0,99%	2171,2800	2192,0100	2170,9700	21.206.877	,00
21/8/2017	2168,5000	0,17%	2186,8800	2188,2700	2167,6300	22.299.309	,00
18/8/2017	2164,8200	-1,06%	2182,3100	2182,4400	2162,2600	28.526.984	,00
17/8/2017	2188,0300	-1,42%	2223,2500	2223,6300	2184,9000	32.852.535	,00
16/8/2017	2219,5100	1,74%	2189,9500	2224,4400	2188,1900	38.872.314	,00
14/8/2017	2181,5900	0,33%	2175,2300	2187,5000	2174,9700	18.301.100	,00
11/8/2017	2174,3100	-1,04%	2197,4500	2199,6700	2174,3100	38.272.471	,00
10/8/2017	2197,1000	0,75%	2180,3300	2212,7000	2179,0000	23.697.585	,00
09/8/2017	2180,8100	0,33%	2171,4300	2180,8100	2160,2000	17.346.294	,00
08/8/2017	2173,6200	0,35%	2162,9000	2177,5400	2162,9000	40.095.261	,00
07/8/2017	2166,0900	0,04%	2170,5000	2177,0700	2163,8800	19.473.101	,00
04/8/2017	2165,3100	0,53%	2151,3100	2166,3900	2150,0800	19.008.997	,00
03/8/2017	2153,9000	0,04%	2159,5000	2163,7900	2145,5500	27.055.537	,00
02/8/2017	2153,0800	0,93%	2141,3500	2153,2500	2135,8800	27.657.488	,00
01/8/2017	2133,2100	0,83%	2118,2100	2145,5100	2116,8600	45.373.114	,00
31/7/2017	2115,7100	-1,02%	2138,2900	2138,2900	2109,9000	42.123.060	52.790.086,80
28/7/2017	2137,5100	0,26%	2130,3500	2149,3000	2129,2700	62.727.102	,00
27/7/2017	2131,8800	-1,27%	2159,9400	2171,4000	2131,7000	77.788.897	,00
26/7/2017	2159,3600	-1,32%	2186,5200	2193,5600	2152,6500	72.566.296	,00
25/7/2017	2188,1500	-0,54%	2204,2300	2204,2300	2180,9600	81.384.487	,00
24/7/2017	2200,0700	0,27%	2192,5600	2202,0400	2185,1100	180.939.224	,00
21/7/2017	2194,1400	-1,06%	2210,6900	2212,7400	2188,2400	68.287.401	,00
20/7/2017	2217,7000	0,13%	2225,0300	2231,2200	2207,9700	47.186.835	,00
19/7/2017	2214,7200	0,59%	2203,6300	2219,3400	2196,4400	47.584.658	,00
18/7/2017	2201,8300	-1,12%	2221,0800	2221,9500	2194,7000	65.141.059	,00
17/7/2017	2226,8700	0,15%	2230,0800	2232,6500	2215,8400	55.627.810	,00
14/7/2017	2223,5500	0,21%	2224,5500	2226,7300	2213,0000	72.686.447	,00
13/7/2017	2218,8000	1,45%	2193,2400	2220,3700	2193,2400	106.262.170	,00
12/7/2017	2187,1600	0,02%	2189,2700	2206,4100	2183,8200	136.352.935	,00
11/7/2017	2186,7200	0,20%	2190,2500	2200,4100	2171,4300	118.355.773	,00
10/7/2017	2182,4200	0,58%	2175,1200	2186,4300	2168,6600	42.511.546	,00
07/7/2017	2169,8400	-0,79%	2179,9100	2186,0900	2168,1900	50.655.907	,00
06/7/2017	2187,1400	-0,06%	2189,1800	2196,8300	2179,4700	90.486.868	,00
05/7/2017	2188,5000	1,61%	2148,2700	2189,1900	2148,2700	64.564.098	,00
04/7/2017	2153,8000	-0,46%	2163,6700	2165,1400	2153,7100	54.671.894	,00
03/7/2017	2163,7500	0,50%	2153,9500	2167,3400	2153,0200	56.144.913	,00
30/6/2017	2153,0100	0,37%	2150,3000	2160,3500	2138,9400	60.905.496	,00
29/6/2017	2145,0300	-0,75%	2158,6600	2158,6600	2143,3900	32.997.711	,00
28/6/2017	2161,1400	-0,16%	2156,6900	2172,6300	2152,4000	60.593.266	,00
27/6/2017	2164,6800	0,18%	2162,1900	2167,5000	2145,2100	35.182.849	,00
26/6/2017	2160,7700	-0,31%	2179,7600	2184,4900	2158,0500	60.285.041	,00
23/6/2017	2167,5700	0,71%	2152,2200	2173,1200	2136,8300	78.889.584	,00
22/6/2017	2152,3600	-1,03%	2173,0600	2183,6200	2150,5900	89.649.894	,00
21/6/2017	2174,7700	-0,61%	2174,8200	2180,4800	2161,7300	30.749.341	,00
20/6/2017	2188,0700	0,73%	2181,0300	2190,7400	2166,9700	63.333.614	,00
19/6/2017	2172,2500	1,58%	2148,3200	2179,1000	2144,4100	73.919.791	,00
16/6/2017	2138,3600	0,77%	2128,9900	2160,6000	2128,9900	176.830.077	,00
15/6/2017	2121,9900	-0,28%	2123,5800	2124,6900	2105,5600	86.609.865	,00
14/6/2017	2128,0200	0,63%	2123,0200	2129,9800	2103,8500	141.880.299	,00
13/6/2017	2114,6700	1,69%	2084,0800	2116,5600	2080,9900	119.852.912	,00
12/6/2017	2079,5200	0,32%	2078,2700	2079,6900	2062,9000	47.204.008	,00
09/6/2017	2072,8900	0,22%	2079,1100	2079,1100	2066,4900	41.611.367	,00
08/6/2017	2068,4000	0,46%	2064,7100	2075,9800	2063,2500	36.810.040	,00
07/6/2017	2058,8400	-0,42%	2066,8900	2080,8100	2047,1000	51.216.277	,00
06/6/2017	2067,5100	-1,22%	2095,6300	2103,6900	2062,4100	59.252.602	,00
02/6/2017	2092,9900	0,73%	2088,7500	2102,4400	2082,4600	93.848.252	,00
01/6/2017	2077,7200	0,78%	2063,4700	2086,2200	2062,7100	77.281.221	,00
31/5/2017	2061,5500	-0,13%	2057,8300	2072,2900	2043,4900	166.098.561	,00
30/5/2017	2064,2200	-0,19%	2059,2100	2074,3900	2054,0100	68.181.253	,00
29/5/2017	2068,2100	-0,45%	2070,4100	2080,9400	2048,7300	42.048.319	,00
26/5/2017	2077,5500	0,79%	2058,7600	2077,5500	2058,5400	53.314.736	,00
25/5/2017	2061,2700	0,74%	2041,7200	2064,7800	2008,8400	162.571.075	,00
24/5/2017	2046,2100	-1,92%	2093,6700	2104,1200	2043,4100	131.071.522	,00
23/5/2017	2086,2800	-0,40%	2083,3100	2104,2000	2049,1100	112.085.301	,00
22/5/2017	2094,6500	0,73%	2077,2500	2095,4700	2068,8400	86.245.242	,00
19/5/2017	2079,4500	0,05%	2092,2100	2102,1400	2078,2400	86.911.903	,00
18/5/2017	2078,3900	-0,78%	2077,2600	2089,7100	2067,2300	72.405.293	,00
17/5/2017	2094,7400	-0,04%	2096,7500	2121,9700	2093,6200	102.938.172	,00
16/5/2017	2095,6700	0,86%	2081,6200	2098,6100	2073,4700	61.710.848	,00
15/5/2017	2077,8800	-0,90%	2091,3600	2114,5300	2077,8800	75.481.865	,00
12/5/2017	2096,6700	-1,09%	2116,1500	2117,6400	2090,6200	88.488.200	,00
11/5/2017	2119,8600	0,56%	2115,5200	2124,9700	2098,1700	157.957.740	,00
10/5/2017	2108,1200	1,29%	2076,9900	2108,1200	2070,6600	170.820.862	,00
09/5/2017	2081,2300	2,11%	2032,7900	2081,2300	2021,6700	143.860.672	,00
08/5/2017	2038,3000	1,04%	2021,2300	2038,4800	2013,0600	160.978.146	,00
05/5/2017	2017,2400	0,74%	1992,1600	2017,2400	1981,5900	117.235.497	,00
04/5/2017	2002,4200	0,05%	2007,1100	2020,5400	1992,3400	190.465.478	,00
03/5/2017	2001,4300	2,20%	1962,8800	2001,4300	1952,8800	133.407.671	,00
02/5/2017	1958,4300	2,81%	1920,7500	1967,6700	1920,7500	222.864.171	,00
28/4/2017	1904,9700	0,91%	1887,2100	1907,2600	1885,6200	123.790.151	,00
27/4/2017	1887,8200	-0,02%	1883,9600	1894,2100	1879,6800	68.072.524	,00
26/4/2017	1888,1500	1,34%	1868,2900	1888,2200	1855,5200	135.142.380	,00
25/4/2017	1863,2400	1,98%	1831,6300	1865,3600	1831,5900	117.571.857	,00
24/4/2017	1827,0400	1,75%	1810,5800	1831,3800	1810,5800	82.191.287	,00
21/4/2017	1795,7000	-0,46%	1808,6400	1813,6500	1794,2200	28.288.309	,00
20/4/2017	1803,9500	-0,54%	1813,7800	1817,7600	1798,8900	29.587.534	,00
19/4/2017	1813,6800	0,41%	1806,7300	1821,7200	1802,6100	30.623.826	,00
18/4/2017	1806,3300	-1,07%	1825,8600	1825,9700	1798,1100	23.699.954	,00
13/4/2017	1825,8900	-0,16%	1829,8700	1830,8200	1816,0700	26.068.806	,00
12/4/2017	1828,7500	0,84%	1816,0000	1831,0200	1810,3500	44.820.350	33.908.865,63
11/4/2017	1813,5100	-0,11%	1809,2100	1816,2600	1806,1200	25.072.620	,00
10/4/2017	1815,5900	-0,21%	1824,0000	1825,5300	1809,0700	41.886.580	,00
07/4/2017	1819,5000	1,58%	1789,2500	1825,1100	1789,2500	97.926.696	,00
06/4/2017	1791,2700	0,00%	1798,9400	1802,1600	1784,7900	54.662.449	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΙΡΟΜΕΖ	0,4650	9,93 %	0,0420	949.792
ΓΚΜΕΖΖ	0,5330	9,90 %	0,0480	458.979
ΜΑΣΤΙΧΑ	1,5600	8,33 %	0,1200	2.609
ΦΒΜΕΖΖ	0,0709	7,10 %	0,0047	5.601.447
ΣΑΝΜΕΖΖ	0,2175	6,10 %	0,0125	513.309
ΠΑΙΡ	1,1250	4,17 %	0,0450	2
ΚΟΥΑΛ	1,4740	3,08 %	0,0440	773.196
ΝΤΟΠΛΕΡ	0,6800	3,03 %	0,0200	6.321
ΡΕΒΟΙΛ	1,6850	1,51 %	0,0250	23.002
ΠΛΑΚΡ	15,5000	1,31 %	0,2000	200

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΔΜΗΕ	3,1150	-7,98 %	-0,2700	826.125
ΜΑΘΙΟ	1,0000	-7,41 %	-0,0800	3.150
ΧΑΙΔΕ	1,0400	-6,31 %	-0,0700	50
ΔΡΟΜΕ	0,3710	-4,63 %	-0,0180	8.130
ΑΚΡΙΤ	1,1400	-4,60 %	-0,0550	249
ΜΠΕΛΑ	29,9400	-4,53 %	-1,4200	529.870
ΑΛΜΥ	5,1200	-4,48 %	-0,2400	74.634
ΚΥΡΙΟ	1,9500	-4,41 %	-0,0900	42.074
ΞΥΛΚ	0,2660	-3,62 %	-0,0100	26.290
ΙΚΤΙΝ	0,4400	-3,30 %	-0,0150	179.950

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5500	0,57 %	0,0200	88.012.019
AKTR	8,1900	0,24 %	0,0200	81.467.093
ΕΤΕ	12,1500	-0,98 %	-0,1200	33.747.227
ΕΥΡΩΒ	3,2900	-2,32 %	-0,0780	23.027.276
BOCHGR	7,8600	-2,00 %	-0,1600	21.029.768
ΠΕΙΡ	7,1400	-2,75 %	-0,2020	20.197.299
MTLN	48,1800	-2,07 %	-1,0200	16.596.762
ΜΠΕΛΑ	29,9400	-4,53 %	-1,4200	16.043.316
ΛΑΜΔΑ	7,8200	0,26 %	0,0200	8.101.201
ΟΤΕ	16,3900	-0,55 %	-0,0900	7.986.350

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5500	0,57 %	24.826.543	88,01εκ.
AKTR	8,1900	0,24 %	11.213.163	81,47εκ.
ΕΥΡΩΒ	3,2900	-2,32 %	6.964.453	23,03εκ.
ΦΒΜΕΖΖ	0,0709	7,10 %	5.601.447	394,3χιλ.
ΠΕΙΡ	7,1400	-2,75 %	2.810.727	20,20εκ.
ΕΤΕ	12,1500	-0,98 %	2.773.636	33,75εκ.
BOCHGR	7,8600	-2,00 %	2.644.833	21,03εκ.
CREDIA	1,5760	0,13 %	1.159.230	1,84εκ.
ΙΝΛΟΤ	1,2800	-0,62 %	1.128.657	1,44εκ.
ΛΑΜΔΑ	7,8200	0,26 %	1.026.207	8,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1900	0,24 %	11.213.163	5,50 %
ΚΟΥΑΛ	1,4740	3,08 %	773.196	2,83 %
ΑΛΦΑ	3,5500	0,57 %	24.826.543	1,07 %
BOCHGR	7,8600	-2,00 %	2.644.833	0,61 %
ΛΑΜΔΑ	7,8200	0,26 %	1.026.207	0,58 %
AEM	6,3400	1,04 %	331.362	0,57 %
ΑΒΑΞ	2,4900	0,00 %	829.744	0,56 %
ΚΥΡΙΟ	1,9500	-4,41 %	42.074	0,55 %
EIS	1,2880	-0,77 %	82.599	0,54 %
ΓΚΜΕΖΖ	0,5330	9,90 %	458.979	0,53 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0400	-6,31 %	50	13,96 %
ΦΛΕΞΟ	8,6000	0,00 %	118	8,14 %
ΦΒΜΕΖΖ	0,0709	7,10 %	5.601.447	7,70 %
ΛΑΝΑΚ	1,5400	-2,53 %	4.341	6,96 %
ΔΡΟΜΕ	0,3710	-4,63 %	8.130	6,94 %
ΚΥΡΙΟ	1,9500	-4,41 %	42.074	6,86 %
ΜΑΘΙΟ	1,0000	-7,41 %	3.150	6,48 %
ΜΑΣΤΙΧΑ	1,5600	8,33 %	2.609	6,25 %
ΣΑΝΜΕΖΖ	0,2175	6,10 %	513.309	6,10 %
ΚΟΡΔΕ	0,4860	-1,42 %	6.355	6,09 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%