Συνεχης ενημερωση

FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

1.213,75

5,03 (0,42%)

Άνοιγμα 1.208,31
Υψηλό 1.216,03
Χαμηλό 1.205,64

Όγκος 32.635.893
Τζίρος 193.145.154 €
Πράξεις 46.385

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/8/2019	505,5400	-0,18%	503,0900	506,4300	495,6400	19.756.358	39.636.194,38
23/8/2019	506,4700	-1,73%	516,3600	517,0600	500,2000	28.040.514	52.966.457,02
22/8/2019	515,3900	1,34%	511,8200	515,3900	506,9000	17.844.139	43.388.531,95
21/8/2019	508,5900	0,45%	507,6000	511,3500	505,2800	16.848.885	40.181.523,89
20/8/2019	506,3200	0,09%	507,4900	508,1500	501,8800	18.044.201	43.974.224,56
19/8/2019	505,8500	4,31%	490,5700	508,0200	490,5700	27.986.860	60.659.998,15
16/8/2019	484,9500	-0,77%	487,8000	492,0300	484,9500	26.764.380	56.865.942,68
14/8/2019	488,6900	-2,64%	503,6300	506,5600	488,6900	38.227.543	68.216.623,29
13/8/2019	501,9600	-1,31%	505,0000	506,3800	494,9500	58.506.541	95.051.453,68
12/8/2019	508,6200	-1,09%	514,3900	518,3500	502,3800	30.569.719	63.016.818,95
09/8/2019	514,2400	-0,85%	519,5300	522,4600	512,2700	14.982.359	33.047.330,93
08/8/2019	518,6300	0,75%	516,7000	521,5100	508,9900	27.138.179	59.775.866,85
07/8/2019	514,7700	-0,57%	520,4700	527,0100	514,7700	26.848.356	57.220.231,92
06/8/2019	517,7300	-0,79%	521,4600	525,7400	515,2800	34.456.377	67.339.052,88
05/8/2019	521,8400	-3,95%	539,3700	539,4000	521,8400	40.202.471	83.903.371,93
02/8/2019	543,3000	-1,34%	546,9800	547,5900	542,0300	34.276.700	78.138.464,84
01/8/2019	550,6800	-0,55%	551,9100	554,6400	550,0700	24.082.563	51.939.191,90
31/7/2019	553,7300	0,74%	548,1000	554,8200	546,4700	49.572.411	94.197.480,60
30/7/2019	549,6400	-0,46%	551,5700	553,2100	544,2900	34.403.089	74.204.021,32
29/7/2019	552,1600	0,65%	549,0600	552,3100	548,8700	21.802.231	50.943.715,88
26/7/2019	548,6000	0,61%	545,6600	549,7900	543,3600	30.627.114	60.794.579,98
25/7/2019	545,2900	1,53%	540,4500	549,5200	538,8200	29.831.141	71.734.948,72
24/7/2019	537,0600	0,27%	536,2900	540,3000	533,7100	25.577.751	57.672.684,89
23/7/2019	535,6200	0,55%	533,5500	536,7700	528,7000	29.319.105	59.858.808,32
22/7/2019	532,6900	-0,46%	536,6000	540,5500	531,8600	20.494.995	52.251.417,60
19/7/2019	535,1700	-0,24%	537,8000	541,4900	533,0000	27.287.606	67.518.101,12
18/7/2019	536,4600	0,22%	533,3700	539,8800	533,3700	31.103.983	65.047.008,19
17/7/2019	535,2900	1,57%	526,3700	535,9500	526,1600	28.573.861	77.182.147,17
16/7/2019	526,9900	0,27%	524,9000	529,4500	522,5100	26.004.866	56.912.209,16
15/7/2019	525,5700	-0,72%	530,2800	532,3800	518,3400	21.059.496	52.453.665,31
12/7/2019	529,3900	-0,79%	533,4500	534,1200	522,4200	31.135.917	66.933.141,12
11/7/2019	533,5900	-0,13%	534,8300	543,0800	531,5200	27.493.752	59.225.270,68
10/7/2019	534,2800	1,87%	522,5100	536,6600	522,0800	32.792.133	65.674.844,90
09/7/2019	524,4700	-4,15%	544,2200	545,3600	522,6900	47.812.687	99.208.836,24
08/7/2019	547,1500	-2,14%	562,0200	562,0200	546,3400	38.770.623	89.377.862,02
05/7/2019	559,1000	-0,03%	560,8300	561,1700	554,5000	35.605.171	94.315.333,00
04/7/2019	559,2400	-0,73%	563,1000	563,1000	550,0600	38.968.593	74.600.658,29
03/7/2019	563,3400	1,85%	554,3300	563,6000	553,1700	40.397.492	103.383.821,97
02/7/2019	553,1300	0,06%	554,5900	554,5900	550,2700	29.802.889	61.930.647,34
01/7/2019	552,7800	0,12%	554,7200	556,2600	548,8500	30.043.682	56.241.727,52
28/6/2019	552,1100	1,43%	547,4400	552,1100	542,3700	57.790.056	118.493.640,37
27/6/2019	544,3300	0,64%	542,6700	544,9100	537,8200	40.970.855	104.663.835,58
26/6/2019	540,8500	0,78%	535,0300	540,8600	529,1200	25.098.096	64.948.139,94
25/6/2019	536,6600	-0,31%	537,6300	541,5800	532,6500	27.009.773	61.017.011,10
24/6/2019	538,3500	1,07%	534,6600	538,5400	533,4300	21.076.979	50.929.764,56
21/6/2019	532,6700	0,34%	527,2800	532,7000	524,2700	39.710.669	102.705.503,37
20/6/2019	530,8800	-0,28%	533,2200	536,0000	528,2800	46.325.770	82.768.921,10
19/6/2019	532,3700	-1,05%	537,4800	538,3500	530,1200	37.724.205	75.953.257,26
18/6/2019	538,0200	0,92%	532,9900	539,1300	526,4200	35.972.380	85.724.224,30
14/6/2019	533,1300	-0,57%	535,1300	536,7400	530,9100	27.751.108	54.484.494,05
13/6/2019	536,1900	0,48%	534,5400	539,0900	531,3700	39.527.471	90.845.722,86
12/6/2019	533,6300	-0,34%	533,1600	535,9300	530,2500	33.950.811	68.297.047,93
11/6/2019	535,4600	0,39%	534,1200	537,6200	531,3400	43.789.896	97.833.611,96
10/6/2019	533,3900	2,76%	519,7900	535,8600	519,5800	52.770.595	103.572.758,62
07/6/2019	519,0700	0,05%	519,4300	521,5200	515,9600	22.464.481	47.247.832,44
06/6/2019	518,7900	-0,47%	521,2700	525,6000	516,6900	31.091.022	56.138.755,41
05/6/2019	521,2200	0,96%	517,9400	522,6900	514,1200	28.563.059	57.991.467,34
04/6/2019	516,2800	-2,16%	528,3500	529,3500	514,7700	51.933.208	110.441.396,18
03/6/2019	527,6700	0,63%	523,2700	529,0500	520,9100	64.158.580	134.392.019,84
31/5/2019	524,3800	1,03%	516,2900	524,4400	510,7400	76.720.129	148.174.376,23
30/5/2019	519,0200	2,65%	506,8300	519,9900	506,6800	69.189.805	126.987.746,28
29/5/2019	505,6000	0,32%	502,1900	505,6000	499,5100	45.908.264	89.921.448,04
28/5/2019	503,9800	1,42%	498,9400	507,2100	494,3300	188.319.208	352.940.785,56
27/5/2019	496,9000	5,32%	472,8100	500,1000	472,8100	94.997.869	169.688.813,80
24/5/2019	471,8000	1,00%	467,9200	471,8000	467,2700	33.379.329	52.746.521,33
23/5/2019	467,1300	-0,72%	470,0300	470,6900	464,0200	43.943.196	58.670.396,27
22/5/2019	470,5100	0,04%	472,1900	478,2500	470,5100	240.827.186	224.812.525,77
21/5/2019	470,3200	2,33%	461,3800	470,8700	461,3800	84.652.762	99.287.286,12
20/5/2019	459,6100	-2,35%	470,4900	472,7600	457,6500	26.344.120	48.924.618,01
17/5/2019	470,6800	0,67%	469,3400	473,2700	469,3400	21.044.315	43.888.851,41
16/5/2019	467,5500	0,44%	466,8800	471,6800	464,7200	30.867.967	64.536.080,39
15/5/2019	465,5200	-1,08%	471,7400	476,1400	465,5200	31.296.809	58.574.580,66
14/5/2019	470,5800	1,04%	466,5700	472,5000	465,5000	45.302.280	83.511.585,74
13/5/2019	465,7200	-1,48%	471,9700	473,8300	465,7000	22.636.460	44.667.416,31
10/5/2019	472,7300	0,46%	471,3800	477,5500	471,3800	25.791.134	48.267.629,46
09/5/2019	470,5700	-1,60%	477,5600	477,5800	467,7100	29.160.683	51.878.631,15
08/5/2019	478,2000	-1,92%	486,7800	487,0500	478,2000	33.031.679	60.228.680,49
07/5/2019	487,5500	0,60%	485,6400	492,0800	485,4000	17.395.991	40.657.380,28
06/5/2019	484,6200	-2,33%	492,8300	492,8300	483,7200	18.631.518	42.474.298,73
03/5/2019	496,1700	-0,56%	498,1200	498,6400	495,7300	16.838.800	41.595.783,83
02/5/2019	498,9700	0,31%	499,4000	500,8000	497,4800	21.841.400	43.510.485,41
30/4/2019	497,4400	0,13%	497,3000	498,8200	494,0800	30.289.962	,00
25/4/2019	496,7800	0,05%	495,5400	499,0300	494,2500	16.201.408	,00
24/4/2019	496,5500	-0,23%	496,9400	497,4800	488,0100	32.512.879	,00
23/4/2019	497,6800	0,21%	497,2100	500,7500	497,2100	23.461.804	,00
18/4/2019	496,6600	0,58%	492,9200	496,6600	490,9900	22.536.133	,00
17/4/2019	493,8200	-0,26%	494,9600	495,8700	492,2500	23.650.957	,00
16/4/2019	495,1000	0,42%	493,3600	495,4600	487,9100	40.844.535	,00
15/4/2019	493,0500	1,27%	489,2600	494,1200	488,4400	44.533.774	,00
12/4/2019	486,8600	0,17%	486,8800	488,6800	484,3700	25.721.378	,00
11/4/2019	486,0200	0,73%	482,5600	488,5300	481,6600	34.790.608	,00
10/4/2019	482,5200	0,64%	480,8900	482,5200	476,9700	26.707.673	,00
09/4/2019	479,4300	0,01%	479,9200	483,0800	477,9500	33.513.610	,00
08/4/2019	479,3600	-0,27%	481,6900	481,6900	476,2100	24.717.564	,00
05/4/2019	480,6700	1,05%	475,0800	482,1400	475,0200	33.310.948	,00
04/4/2019	475,6600	-0,94%	478,9700	478,9700	474,6400	18.963.110	,00
03/4/2019	480,1700	0,50%	478,8400	481,0800	476,1500	27.187.835	,00
02/4/2019	477,7800	0,30%	478,5100	480,9700	475,6500	24.835.177	,00
01/4/2019	476,3600	2,09%	466,9200	480,1200	466,9200	41.723.293	,00
29/3/2019	466,6100	0,64%	463,2200	468,1100	460,3100	31.062.875	,00
28/3/2019	463,6400	0,38%	463,0600	464,6600	459,7600	17.546.451	,00
27/3/2019	461,8700	0,02%	462,8300	465,5500	461,7700	20.663.505	,00
26/3/2019	461,7900	0,57%	458,5700	465,0400	458,0500	24.606.049	,00
22/3/2019	459,1500	-0,90%	464,9600	467,2300	458,2400	18.828.016	,00
21/3/2019	463,3300	0,14%	463,6300	466,4900	460,7500	46.703.754	,00
20/3/2019	462,6700	-0,07%	462,6500	465,3900	460,1500	21.288.433	,00
19/3/2019	463,0100	-1,24%	469,1000	470,4500	463,0100	18.600.565	,00
18/3/2019	468,8000	0,51%	466,5800	471,9700	466,5800	18.068.252	,00
15/3/2019	466,4400	0,23%	466,0100	469,1000	464,7500	40.422.449	,00
14/3/2019	465,3700	1,18%	460,3700	467,6400	459,1900	34.957.526	,00
13/3/2019	459,9600	0,57%	457,3900	459,9800	456,4000	30.165.603	,00
12/3/2019	457,3400	1,33%	452,5600	457,4700	452,5600	29.834.620	,00
08/3/2019	451,3300	-0,89%	455,3100	455,3100	447,2400	23.380.825	,00
07/3/2019	455,3800	-0,17%	456,4000	460,8100	453,3400	37.619.723	,00
06/3/2019	456,1400	0,86%	452,7700	457,3100	451,4800	28.140.369	,00
05/3/2019	452,2400	-0,65%	455,0400	457,5300	451,5200	27.659.405	,00
04/3/2019	455,1800	-1,05%	461,3400	465,9700	453,8500	31.564.539	,00
01/3/2019	460,0000	0,93%	457,5600	462,3800	455,1600	75.560.672	,00
28/2/2019	455,7500	1,03%	450,6300	458,7700	449,5700	74.007.389	,00
27/2/2019	451,1000	-0,32%	452,2300	453,0000	448,0600	20.002.377	,00
26/2/2019	452,5700	0,89%	448,7300	452,5700	448,0000	30.211.132	,00
25/2/2019	448,5900	1,14%	444,1800	451,2500	444,1500	67.213.867	,00
22/2/2019	443,5200	0,04%	443,4100	444,1000	440,7400	22.517.444	,00
21/2/2019	443,3400	0,90%	439,4800	444,6800	439,4000	44.360.700	,00
20/2/2019	439,4000	0,54%	436,5800	440,1700	435,0900	15.436.294	,00
19/2/2019	437,0300	0,44%	436,1700	440,0500	435,9800	29.487.574	,00
18/2/2019	435,1000	1,71%	428,7100	435,8900	428,1800	30.800.568	,00
15/2/2019	427,7900	0,27%	426,3700	428,6200	424,5500	12.850.943	25.790.147,63
14/2/2019	426,6200	-1,14%	430,8200	431,9200	424,5300	20.449.476	43.416.380,44
13/2/2019	431,5600	0,53%	429,4200	432,3500	427,3500	18.441.610	31.228.677,96
12/2/2019	429,3000	0,10%	429,3700	432,5700	427,3800	18.389.210	,00
11/2/2019	428,8600	0,94%	423,6300	430,5800	422,7600	14.004.879	21.514.313,59
08/2/2019	424,8800	0,23%	423,4900	427,6900	421,7000	14.420.397	22.080.343,42
07/2/2019	423,8900	-1,34%	427,9700	428,9900	423,2400	24.659.715	34.937.994,08
06/2/2019	429,6500	0,04%	430,2200	432,9100	429,4700	29.823.856	40.573.508,56
05/2/2019	429,4600	0,55%	426,5400	429,5900	424,5300	25.845.950	32.465.445,62
04/2/2019	427,1100	0,85%	423,6900	427,1700	423,5400	19.761.217	30.202.385,48
01/2/2019	423,5200	1,34%	416,2200	423,5200	416,2200	25.399.630	43.792.658,08
31/1/2019	417,9100	-0,31%	420,2200	422,3100	415,7100	26.047.349	50.603.956,77
30/1/2019	419,2200	-0,10%	419,7900	421,3600	417,7500	16.627.705	28.540.331,07
29/1/2019	419,6300	0,67%	415,6100	419,6300	413,9800	17.799.427	31.257.448,16
28/1/2019	416,8500	-0,42%	418,5700	420,5700	415,7000	16.332.098	28.273.551,08
25/1/2019	418,6000	0,05%	419,1100	420,9100	416,1800	20.543.819	27.853.981,93
24/1/2019	418,4000	0,11%	417,6100	418,4800	414,9500	17.570.182	30.796.070,47
23/1/2019	417,9500	0,36%	415,6000	417,9500	414,6500	15.832.044	28.715.694,54
22/1/2019	416,4700	1,49%	409,6700	417,2500	408,7400	28.467.106	59.846.147,50
21/1/2019	410,3500	0,07%	410,4200	411,2900	408,1000	19.034.889	27.288.221,86
18/1/2019	410,0500	0,58%	408,3100	410,7200	404,0400	40.367.243	61.579.769,01
17/1/2019	407,7000	-0,94%	411,9700	412,3300	406,2000	30.988.446	40.963.497,83
16/1/2019	411,5800	0,10%	411,2200	413,6100	407,5800	24.550.800	40.596.470,29
15/1/2019	411,1800	-1,20%	416,7000	417,3700	407,1900	37.390.163	49.407.028,13
14/1/2019	416,1600	-0,50%	415,7700	416,1700	411,7900	16.931.659	23.248.254,36
11/1/2019	418,2400	1,17%	412,3500	418,2400	411,4200	15.425.831	40.807.920,15
10/1/2019	413,4000	-1,13%	416,3100	416,3100	411,7700	26.571.007	47.014.295,18
09/1/2019	418,1200	2,11%	408,9000	418,1200	408,7900	25.030.175	52.068.281,74
08/1/2019	409,4700	0,80%	406,3500	410,4600	405,7400	14.402.726	29.490.831,29
07/1/2019	406,2400	0,64%	403,6900	407,8300	403,6900	10.978.776	22.884.407,44
04/1/2019	403,6400	1,64%	397,3300	403,6500	397,3300	11.534.064	25.846.920,18
03/1/2019	397,1300	0,32%	394,6700	398,1800	392,3200	13.038.393	29.238.307,20
02/1/2019	395,8800	-0,82%	398,3000	398,3000	392,8000	10.459.773	16.692.250,44
31/12/2018	399,1700	1,24%	395,4700	399,1700	392,4100	28.487.450	,00
28/12/2018	394,2900	1,18%	391,9000	394,9000	390,7100	16.767.423	,00
27/12/2018	389,6900	-1,66%	398,1500	400,7300	389,6800	11.234.242	,00
21/12/2018	396,2500	-0,83%	398,3800	400,2600	395,9200	28.813.543	,00
20/12/2018	399,5600	-0,92%	400,6500	401,7300	396,2800	55.686.586	,00
19/12/2018	403,2800	-1,10%	407,9100	408,6300	402,7300	32.461.267	,00
18/12/2018	407,7500	-1,19%	411,2200	412,6500	406,8300	20.737.804	,00
17/12/2018	412,6800	-2,07%	420,8700	420,8700	412,3500	11.670.008	,00
14/12/2018	421,3900	-0,38%	422,0000	422,0000	416,4800	12.998.351	,00
13/12/2018	423,0100	0,59%	421,7300	423,5200	420,2800	25.794.480	,00
12/12/2018	420,5200	1,89%	413,5500	422,0600	412,0500	15.672.507	,00
11/12/2018	412,7100	-0,37%	415,0300	417,1800	412,7100	13.316.966	,00
10/12/2018	414,2400	-1,58%	418,5700	418,5700	412,4100	12.057.254	,00
07/12/2018	420,9000	-0,40%	424,1600	427,9600	420,8800	20.112.863	,00
06/12/2018	422,5900	-0,90%	423,1000	424,5500	418,4200	17.312.627	,00
05/12/2018	426,4400	-0,36%	424,1000	428,1000	420,6200	19.027.488	,00
04/12/2018	428,0000	-0,37%	428,7200	433,1900	426,3700	29.152.516	,00
03/12/2018	429,6000	4,69%	411,8200	431,8500	411,8200	60.275.612	,00
30/11/2018	410,3600	1,47%	403,4500	410,3600	398,5200	260.867.940	,00
29/11/2018	404,4000	2,21%	396,8100	405,2400	396,8100	47.793.649	,00
28/11/2018	395,6500	0,10%	395,4200	397,9600	394,1500	29.958.839	,00
27/11/2018	395,2400	0,81%	393,8300	399,1000	393,4800	52.176.381	,00
26/11/2018	392,0800	0,22%	391,9100	402,4900	390,3300	61.912.088	,00
23/11/2018	391,2200	0,41%	389,7600	392,6300	389,4600	9.673.822	,00
22/11/2018	389,6300	-0,05%	390,2500	391,3100	388,0600	6.243.625	,00
21/11/2018	389,8400	1,36%	386,0600	392,1800	386,0600	17.430.202	,00
20/11/2018	384,6000	-4,13%	399,8500	399,9500	384,6000	26.287.389	,00
19/11/2018	401,1500	-1,16%	406,2800	406,8200	398,4900	27.638.671	,00
16/11/2018	405,8400	-1,38%	412,2400	416,4500	404,2600	27.991.952	,00
15/11/2018	411,5100	-0,57%	414,4700	416,9200	410,9800	25.306.229	,00
14/11/2018	413,8600	-1,74%	420,0500	420,0600	411,3700	47.471.185	,00
13/11/2018	421,1700	1,34%	416,1300	424,5100	416,0800	25.083.413	,00
12/11/2018	415,6000	-1,43%	421,6600	421,7600	414,8700	45.963.112	,00
09/11/2018	421,6400	0,48%	419,1800	423,0400	417,9800	227.784.913	,00
08/11/2018	419,6200	0,68%	417,2500	425,1800	417,1000	17.488.638	,00
07/11/2018	416,8000	1,26%	413,0700	417,4700	413,0700	16.815.392	,00
06/11/2018	411,6300	1,63%	404,5700	412,3300	403,6800	13.772.785	,00
05/11/2018	405,0200	-0,21%	405,3500	407,4800	399,9200	19.723.180	,00
02/11/2018	405,8800	0,19%	409,3600	409,6700	401,6200	18.911.051	,00
01/11/2018	405,1300	-2,91%	417,7000	417,7000	404,4100	13.711.058	,00
31/10/2018	417,2700	0,90%	414,1100	418,4400	413,6800	29.837.274	,00
30/10/2018	413,5400	-0,93%	417,6000	418,0800	411,6300	12.449.283	,00
29/10/2018	417,4200	1,20%	412,8900	419,9600	412,8900	13.491.575	,00
26/10/2018	412,4800	-0,35%	411,8700	416,1500	409,7100	22.346.544	,00
25/10/2018	413,9300	0,02%	413,0300	419,1500	411,4000	19.645.729	,00
24/10/2018	413,8400	2,19%	406,5000	414,3200	405,9700	24.536.936	,00
23/10/2018	404,9700	-1,37%	407,8100	408,3300	403,0500	12.855.524	,00
22/10/2018	410,6000	0,28%	409,9800	414,2900	409,9800	35.353.344	,00
19/10/2018	409,4500	-0,90%	412,8100	414,4900	406,6600	12.621.013	,00
18/10/2018	413,1800	-0,64%	415,5900	417,3200	413,1800	10.753.052	,00
17/10/2018	415,8600	-1,21%	422,2900	423,1200	412,8300	14.357.848	,00
16/10/2018	420,9400	2,10%	412,9300	421,5800	412,9300	16.662.677	,00
15/10/2018	412,3000	0,71%	409,0300	417,0100	408,7500	14.620.629	,00
12/10/2018	409,4000	0,28%	410,3500	414,5000	409,4000	13.870.771	,00
11/10/2018	408,2500	0,33%	402,9400	410,7500	397,1300	24.960.389	,00
10/10/2018	406,8900	-0,31%	408,9700	418,8700	406,8900	25.756.071	,00
09/10/2018	408,1700	-2,19%	418,2400	421,7500	405,7800	27.727.698	,00
08/10/2018	417,2900	-2,78%	428,1300	428,1300	417,2500	31.750.823	,00
05/10/2018	429,2200	-2,70%	441,3200	443,1600	429,1900	40.939.552	,00
04/10/2018	441,1400	1,07%	438,4800	445,0400	435,6500	67.465.865	,00
03/10/2018	436,4600	-2,03%	446,2600	447,5500	428,4200	74.224.291	,00
02/10/2018	445,5100	-1,20%	449,3900	451,3000	444,2500	14.725.540	,00
01/10/2018	450,9000	-0,25%	451,4700	455,6800	450,9000	13.323.978	,00
28/9/2018	452,0300	-1,77%	459,9100	461,1000	448,4400	34.617.800	,00
27/9/2018	460,1900	0,62%	456,1800	460,1900	455,3200	15.012.904	,00
26/9/2018	457,3400	0,51%	454,3700	458,2500	450,3200	27.539.846	,00
25/9/2018	455,0200	1,37%	450,1900	455,2200	449,6200	16.810.707	,00
24/9/2018	448,8900	-1,26%	452,2800	452,4900	447,0900	15.060.878	,00
21/9/2018	454,6100	2,32%	444,7200	455,0900	443,5300	46.926.356	,00
20/9/2018	444,3000	-1,18%	448,8600	450,1700	443,6100	16.769.477	,00
19/9/2018	449,6000	0,33%	449,4900	455,0100	448,9700	17.423.200	,00
18/9/2018	448,1100	0,31%	446,7500	449,2000	443,9500	20.064.771	,00
17/9/2018	446,7100	0,22%	445,5100	447,8800	442,8900	20.431.591	,00
14/9/2018	445,7500	0,43%	445,7700	448,6100	443,2100	28.595.794	,00
13/9/2018	443,8400	-1,38%	450,7200	452,9800	441,9900	35.494.010	,00
12/9/2018	450,0400	-0,24%	452,1300	457,2500	449,5000	19.234.394	,00
11/9/2018	451,1100	-1,61%	458,3600	460,5000	449,4200	14.254.678	,00
10/9/2018	458,5100	2,53%	449,3100	462,1800	449,3100	15.239.133	,00
07/9/2018	447,2100	-0,42%	450,0400	454,1600	447,2100	12.206.828	,00
06/9/2018	449,1000	-0,97%	454,1700	458,0700	446,4100	26.526.194	,00
05/9/2018	453,5100	-2,38%	463,2600	466,7400	453,5100	27.885.769	,00
04/9/2018	464,5900	-2,08%	474,2600	475,5200	463,6000	22.591.598	,00
03/9/2018	474,4500	-0,48%	475,4000	477,7700	470,1000	19.703.289	,00
31/8/2018	476,7300	-1,19%	481,7000	481,7000	475,5800	24.501.578	,00
30/8/2018	482,4900	-0,51%	484,7000	484,8400	480,9200	9.035.620	,00
29/8/2018	484,9600	0,60%	481,4800	485,1500	477,9800	10.375.642	,00
28/8/2018	482,0900	0,07%	481,6700	482,9500	480,1100	20.309.695	,00
27/8/2018	481,7700	1,34%	475,2700	484,3700	475,2500	15.268.782	,00
24/8/2018	475,3800	-0,75%	478,5600	479,2700	474,3400	12.993.412	,00
23/8/2018	478,9600	1,35%	473,6700	479,0300	472,0800	25.007.083	,00
22/8/2018	472,5700	1,92%	463,9300	472,6200	460,8300	35.499.889	,00
21/8/2018	463,6700	-0,91%	469,2000	471,6100	460,9100	36.340.388	,00
20/8/2018	467,9500	0,52%	467,0500	473,3900	466,8700	28.248.888	,00
17/8/2018	465,5400	0,36%	464,8200	475,1100	464,8200	34.898.476	,00
16/8/2018	463,8500	-1,82%	472,2100	474,5200	463,8500	25.062.762	,00
14/8/2018	472,4400	0,12%	474,0800	480,5100	472,4300	24.703.369	,00
13/8/2018	471,8700	-3,20%	485,9600	486,6100	471,8700	30.326.877	,00
10/8/2018	487,4800	-1,57%	493,7400	494,7300	487,4600	13.813.784	,00
09/8/2018	495,2700	-0,54%	497,3200	498,4900	494,0800	13.847.843	,00
08/8/2018	497,9400	-0,41%	499,7200	500,4600	497,1200	7.504.740	,00
07/8/2018	500,0100	0,12%	499,5500	502,1200	498,5700	10.509.675	,00
06/8/2018	499,4200	-0,37%	501,4000	501,4000	498,3400	5.823.543	,00
03/8/2018	501,2800	0,94%	496,5300	501,3300	496,2900	10.519.306	,00
02/8/2018	496,6000	-0,75%	498,0500	498,0600	494,2000	10.751.053	,00
01/8/2018	500,3400	0,08%	499,7700	501,5700	496,4700	10.032.143	,00
31/7/2018	499,9600	0,46%	496,9600	501,2900	496,0900	37.997.714	,00
30/7/2018	497,6600	0,88%	492,7700	497,6700	490,6900	15.863.391	,00
27/7/2018	493,3300	-0,46%	494,6100	497,8100	491,2800	15.235.015	,00
26/7/2018	495,6100	0,22%	495,4100	497,2500	493,8500	11.652.600	,00
25/7/2018	494,5100	0,18%	493,1600	496,7100	493,1600	12.490.815	,00
24/7/2018	493,6000	-0,18%	493,4800	496,9500	491,4800	11.365.667	,00
23/7/2018	494,4900	-0,35%	497,7500	498,0100	494,1800	7.738.916	,00
20/7/2018	496,2500	-1,48%	503,4800	504,9900	495,5100	19.430.928	,00
19/7/2018	503,7300	-1,22%	509,3000	509,3000	503,7300	7.046.354	,00
18/7/2018	509,9700	1,13%	504,1900	509,9700	504,1900	18.976.906	,00
17/7/2018	504,2700	0,09%	503,4400	505,6400	501,8600	10.750.350	,00
16/7/2018	503,8100	0,34%	502,2400	504,8000	501,8200	16.472.410	,00
13/7/2018	502,1000	1,33%	497,6400	502,9200	497,5700	23.675.549	,00
12/7/2018	495,5200	1,20%	493,2900	498,3500	492,8700	34.573.615	,00
11/7/2018	489,6500	-1,26%	495,1800	496,2600	489,6400	31.829.960	,00
10/7/2018	495,9000	1,30%	489,2200	497,5000	489,0700	19.899.552	,00
09/7/2018	489,5400	0,34%	489,0100	492,4100	489,0100	10.018.078	,00
06/7/2018	487,8700	-0,03%	487,6400	491,6000	486,0500	25.513.031	,00
05/7/2018	488,0200	0,45%	487,4900	488,7800	484,8700	12.548.074	,00
04/7/2018	485,8200	-0,11%	487,5400	489,1800	483,5200	12.413.788	,00
03/7/2018	486,3400	-0,18%	487,8600	489,8100	485,8600	11.017.663	,00
02/7/2018	487,2200	-1,18%	490,8400	492,9000	487,2200	22.791.607	,00
29/6/2018	493,0500	1,59%	488,2200	493,0600	485,2900	45.727.239	,00
28/6/2018	485,3400	-2,82%	496,6400	497,0600	483,1800	53.643.339	,00
27/6/2018	499,4200	0,05%	498,1300	502,3700	496,9500	26.601.676	,00
26/6/2018	499,1800	-0,88%	504,4300	506,2800	499,1800	26.789.265	,00
25/6/2018	503,5900	0,60%	500,5300	506,9800	499,4800	27.437.332	,00
22/6/2018	500,5800	-0,45%	507,1700	514,3000	500,5600	56.163.599	,00
21/6/2018	502,8200	0,85%	500,0900	507,2300	494,0900	36.144.569	,00
20/6/2018	498,5800	-0,33%	503,0200	505,4300	498,5500	27.262.214	,00
19/6/2018	500,2500	-0,73%	501,7500	505,3500	499,1400	22.066.109	,00
18/6/2018	503,9100	0,74%	500,6600	507,5500	498,1500	24.283.316	,00
15/6/2018	500,2100	-1,87%	509,4600	511,5900	500,2100	53.135.238	,00
14/6/2018	509,7200	1,39%	500,7300	510,4300	500,3100	47.133.234	,00
13/6/2018	502,7200	0,00%	497,3500	504,8700	493,8600	34.433.938	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΧΑ	2,8250	5,21 %	0,1400	1.029.025
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.980
ΒΙΟΣΚ	2,8200	4,83 %	0,1300	25.628
ΜΙΓ	4,3600	4,56 %	0,1900	25.876
ΙΝΛΙΦ	5,1400	4,26 %	0,2100	7.627
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	284.482
ΕΛΠΕ	8,6000	3,99 %	0,3300	518.250
CREDIA	1,5260	3,81 %	0,0560	1.321.517
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.705
ΒΙΟ	6,6000	3,45 %	0,2200	251.523

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	7,9000	-6,51 %	-0,5500	101
ΜΙΝ	0,5980	-4,78 %	-0,0300	101
ΞΥΛΠ	0,4600	-4,56 %	-0,0220	305
ΚΑΡΕΛ	334,0000	-4,02 %	-14,0000	195
ΠΕΡΦ	5,9600	-2,13 %	-0,1300	50.308
AEM	6,1600	-1,91 %	-0,1200	98.976
ΦΡΙΓΟ	0,5260	-1,87 %	-0,0100	73.783
ΑΛΜΥ	4,9900	-1,77 %	-0,0900	29.693
ΧΑΙΔΕ	0,9950	-1,49 %	-0,0150	91
ΟΡΙΛΙΝΑ	0,8280	-1,43 %	-0,0120	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9700	1,01 %	0,0700	39.019.236
ΕΥΡΩΒ	3,2440	-0,12 %	-0,0040	31.133.931
ΑΛΦΑ	3,4680	-0,72 %	-0,0250	24.911.790
ΕΤΕ	12,2700	1,40 %	0,1700	18.492.787
MTLN	51,4500	0,49 %	0,2500	13.905.447
TITC	36,8500	1,80 %	0,6500	7.907.178
BOCHGR	7,4800	-0,27 %	-0,0200	7.488.824
ΟΠΑΠ	19,2100	0,79 %	0,1500	6.396.655
ΟΤΕ	16,6000	0,91 %	0,1500	5.386.233
ΕΛΠΕ	8,6000	3,99 %	0,3300	4.421.246

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	31,13εκ.
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	24,91εκ.
ΠΕΙΡ	6,9700	1,01 %	5.639.276	39,02εκ.
ΕΤΕ	12,2700	1,40 %	1.517.478	18,49εκ.
CREDIA	1,5260	3,81 %	1.321.517	2,00εκ.
ΕΛΧΑ	2,8250	5,21 %	1.029.025	2,84εκ.
ΙΝΛΟΤ	1,2240	0,00 %	1.019.965	1,24εκ.
BOCHGR	7,4800	-0,27 %	999.956	7,49εκ.
ΕΛΠΕ	8,6000	3,99 %	518.250	4,42εκ.
ΟΠΑΠ	19,2100	0,79 %	333.496	6,40εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	18.890	0,62 %
ΦΑΙΣ	3,5550	3,04 %	261.654	0,57 %
ΦΡΛΚ	4,5600	2,47 %	280.711	0,55 %
ΠΕΙΡ	6,9700	1,01 %	5.639.276	0,45 %
ΠΕΡΦ	5,9600	-2,13 %	50.308	0,36 %
ΑΛΦΑ	3,4680	-0,72 %	7.146.677	0,31 %
ΚΥΡΙΟ	2,2500	-0,88 %	21.728	0,29 %
TITC	36,8500	1,80 %	215.463	0,28 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	0,27 %
ΕΥΡΩΒ	3,2440	-0,12 %	9.565.921	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,9000	-6,51 %	101	24,85 %
ΑΤΕΚ	1,3900	1,46 %	2.879	14,60 %
ΧΑΙΔΕ	0,9950	-1,49 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.088	11,35 %
ΞΥΛΠ	0,4600	-4,56 %	305	9,96 %
ΜΙΝ	0,5980	-4,78 %	101	9,24 %
ΚΕΚΡ	2,1900	0,00 %	12.870	7,76 %
ΝΤΟΠΛΕΡ	0,6700	0,00 %	550	7,46 %
ΕΛΧΑ	2,8250	5,21 %	1.029.025	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%