Συνεχης ενημερωση

FTSE ΧΑ Δείκτης Αγοράς (FTSEA)

1.188,45

-6,12 (-0,51%)

Άνοιγμα 1.198,96
Υψηλό 1.198,96
Χαμηλό 1.177,57

Όγκος 53.755.353
Τζίρος 347.649.326 €
Πράξεις 62.393

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/5/2017	511,8700	-0,71%	511,3100	514,5100	508,9100	89.822.394	,00
17/5/2017	515,5400	-0,01%	515,8500	522,3500	515,2700	133.605.611	,00
16/5/2017	515,5800	0,84%	512,2400	516,2800	510,1200	74.093.080	,00
15/5/2017	511,3000	-0,85%	514,4400	520,2100	511,3000	89.533.404	,00
12/5/2017	515,6900	-1,01%	520,0800	520,6700	514,1600	124.647.608	,00
11/5/2017	520,9700	0,59%	519,7400	522,1600	515,5600	186.055.021	,00
10/5/2017	517,8900	1,34%	510,0100	517,8900	508,6700	185.689.006	,00
09/5/2017	511,0400	2,08%	499,3500	511,1100	496,5700	152.979.769	,00
08/5/2017	500,6500	1,04%	496,5200	500,6900	494,6400	163.491.109	,00
05/5/2017	495,4800	0,70%	489,5900	495,4800	486,8700	129.033.529	,00
04/5/2017	492,0500	0,03%	493,2600	496,6200	489,6200	201.551.159	,00
03/5/2017	491,9000	2,13%	482,7000	491,9000	480,2900	138.826.702	,00
02/5/2017	481,6200	2,82%	472,3200	483,7900	472,3200	238.001.067	,00
28/4/2017	468,4300	0,90%	464,1900	468,9800	463,7000	131.850.436	,00
27/4/2017	464,2700	0,02%	463,1900	465,8800	462,3000	79.260.211	,00
26/4/2017	464,2000	1,35%	459,2400	464,2100	456,2600	157.132.156	,00
25/4/2017	458,0100	1,97%	450,2600	458,4700	450,2500	123.548.117	,00
24/4/2017	449,1400	1,72%	445,1900	450,2100	445,1900	84.174.412	,00
21/4/2017	441,5500	-0,45%	444,6600	445,8700	441,2300	29.617.587	,00
20/4/2017	443,5500	-0,54%	445,9200	446,8900	442,3500	30.676.040	,00
19/4/2017	445,9500	0,40%	444,2700	447,9000	443,3100	32.655.174	,00
18/4/2017	444,1800	-1,08%	449,0700	449,0900	442,2200	25.583.056	,00
13/4/2017	449,0100	-0,13%	449,8900	450,1000	446,6100	27.899.594	,00
12/4/2017	449,6000	0,83%	446,5800	450,1500	445,2200	46.011.051	,00
11/4/2017	445,9100	-0,11%	444,9000	446,6300	444,1700	26.723.327	,00
10/4/2017	446,4100	-0,17%	448,2300	448,6600	444,7800	44.798.643	,00
07/4/2017	447,1500	1,54%	439,9500	448,5400	439,9500	101.537.658	,00
06/4/2017	440,3800	-0,13%	442,1300	443,0200	438,7800	57.529.021	,00
05/4/2017	440,9600	0,64%	437,8100	440,9600	436,5200	58.135.664	,00
04/4/2017	438,1700	-0,02%	441,0400	442,4300	437,3000	39.322.736	,00
03/4/2017	438,2600	0,19%	435,0800	439,4300	434,7800	27.796.244	,00
31/3/2017	437,4100	-0,71%	437,1300	440,6100	435,1600	115.752.159	,00
30/3/2017	440,5200	0,61%	438,7300	443,2300	438,7300	59.833.239	,00
29/3/2017	437,8500	0,44%	435,9700	440,7400	434,5200	111.081.297	,00
28/3/2017	435,9400	2,90%	426,0900	435,9400	426,0900	81.580.785	,00
27/3/2017	423,6700	1,45%	419,0300	427,3500	419,0300	48.073.888	,00
24/3/2017	417,6100	-0,73%	417,8400	419,3100	414,4900	55.071.009	,00
23/3/2017	420,6900	0,05%	421,0200	425,1300	418,9800	65.367.170	,00
22/3/2017	420,4800	0,18%	415,9800	420,4800	412,9800	66.316.025	,00
21/3/2017	419,7200	-0,73%	422,2800	424,9900	419,6700	86.891.890	,00
20/3/2017	422,8000	0,05%	422,3700	424,8500	418,0700	73.266.998	,00
17/3/2017	422,5800	1,19%	418,7500	425,2300	417,3600	68.289.769	,00
16/3/2017	417,6100	0,53%	418,7100	420,8400	416,1300	62.472.540	,00
15/3/2017	415,4200	-1,00%	418,7800	420,0600	415,0400	54.326.466	,00
14/3/2017	419,6000	-1,90%	427,3500	427,3500	419,4000	52.580.411	,00
13/3/2017	427,7300	0,65%	424,8800	427,7500	424,4700	24.595.234	,00
10/3/2017	424,9800	-0,03%	424,1900	427,7200	422,7900	36.437.691	,00
09/3/2017	425,1100	-0,26%	427,2600	429,1300	424,3500	37.385.212	,00
08/3/2017	426,2000	0,83%	424,7900	430,9200	424,7900	60.072.294	,00
07/3/2017	422,7000	0,06%	421,7100	424,5800	420,7500	30.820.771	,00
06/3/2017	422,4500	-1,11%	425,7900	426,1700	420,3200	50.488.329	,00
03/3/2017	427,2000	-0,91%	429,1200	430,0600	426,7100	29.866.591	,00
02/3/2017	431,1400	0,10%	430,0200	432,3900	429,2900	37.679.037	,00
01/3/2017	430,7100	1,41%	427,1000	433,1400	426,7900	101.600.545	59.052.952,28
28/2/2017	424,7300	-0,01%	424,1700	425,6600	422,8900	40.991.994	,00
24/2/2017	424,7700	-0,80%	426,7300	427,3100	423,2400	30.336.398	,00
23/2/2017	428,1900	0,22%	426,2000	428,1900	424,0400	54.109.084	,00
22/2/2017	427,2400	-1,32%	434,6600	434,7200	426,2700	55.194.204	,00
21/2/2017	432,9600	1,59%	429,4100	436,2600	429,3800	109.509.104	,00
20/2/2017	426,1800	1,02%	425,2400	427,1900	421,7600	96.149.092	,00
17/2/2017	421,8700	2,04%	414,5200	422,5300	412,8500	62.400.902	,00
16/2/2017	413,4500	0,58%	411,1400	413,9900	408,3800	33.183.574	,00
15/2/2017	411,0800	-1,06%	412,5000	413,5700	407,0000	62.227.700	,00
14/2/2017	415,4700	0,50%	413,1600	417,2800	408,4400	75.648.012	,00
13/2/2017	413,4200	0,75%	408,4200	415,4800	407,1000	47.708.696	,00
10/2/2017	410,3300	2,52%	402,6800	413,0700	402,4600	114.279.822	,00
09/2/2017	400,2400	-0,41%	401,9500	404,1800	396,3000	74.354.536	,00
08/2/2017	401,8800	-1,66%	408,7300	409,3500	396,7700	148.965.936	,00
07/2/2017	408,6500	0,34%	406,7900	412,0800	405,8900	57.400.653	,00
06/2/2017	407,2800	-1,44%	411,5000	411,5000	405,8500	46.814.170	,00
03/2/2017	413,2100	1,06%	410,6900	413,2300	408,6600	46.609.310	,00
02/2/2017	408,8600	0,35%	409,2900	413,6500	407,5600	72.732.773	,00
01/2/2017	407,4200	1,28%	405,6400	408,4200	402,2700	161.926.965	,00
31/1/2017	402,2700	-0,76%	404,7300	407,0200	402,2700	83.478.794	48.696.806,90
30/1/2017	405,3500	-3,63%	417,5400	417,5400	404,3000	107.746.251	58.255.482,52
27/1/2017	420,6400	-3,53%	432,4100	432,4800	418,5300	101.953.977	54.249.125,74
26/1/2017	436,0100	0,49%	436,8800	437,9700	432,5000	74.164.315	44.285.750,26
25/1/2017	433,8800	1,97%	426,2300	437,8800	426,2300	137.672.867	73.987.383,14
24/1/2017	425,4800	1,01%	421,6700	427,4600	421,6700	60.116.528	35.927.308,63
23/1/2017	421,2200	0,02%	421,0400	422,8900	420,1000	31.554.257	21.624.416,80
20/1/2017	421,1200	-0,65%	421,4000	424,8600	420,7000	40.368.282	31.861.293,75
19/1/2017	423,8600	0,02%	425,1200	426,9200	419,0300	40.656.261	25.809.428,47
18/1/2017	423,7900	0,32%	423,3900	425,5600	422,9800	33.629.449	24.817.697,16
17/1/2017	422,4300	-0,45%	424,3100	426,7500	422,2600	39.337.220	24.326.707,69
16/1/2017	424,3400	-1,08%	426,4900	426,5300	421,4100	39.611.130	23.525.798,62
13/1/2017	428,9700	-2,03%	435,4400	435,4400	427,7000	74.853.020	,00
12/1/2017	437,8400	0,13%	437,9100	441,4100	435,8300	46.877.960	,00
11/1/2017	437,2900	0,47%	434,9200	437,4500	434,0300	38.512.555	,00
10/1/2017	435,2300	0,12%	434,9600	437,8800	433,0200	55.021.726	,00
09/1/2017	434,6900	-0,18%	435,4100	435,5400	430,1400	38.444.680	,00
05/1/2017	435,4800	0,01%	435,3900	435,4800	430,2800	74.001.679	,00
04/1/2017	435,4200	0,22%	436,4900	436,9900	432,8700	59.278.471	,00
03/1/2017	434,4700	1,42%	429,8600	436,6900	428,6600	85.057.515	,00
02/1/2017	428,4000	0,31%	427,2500	430,2300	427,2400	26.573.852	,00
30/12/2016	427,0900	1,34%	421,1300	427,3600	421,1300	38.587.116	29.384.095,10
29/12/2016	421,4300	0,41%	420,1200	422,0000	417,3800	28.549.273	17.543.034,07
28/12/2016	419,7000	-0,23%	419,3300	424,2400	417,8300	48.846.810	28.469.047,30
27/12/2016	420,6500	1,09%	419,1300	425,7600	419,1300	48.058.537	24.549.802,10
23/12/2016	416,1200	-0,03%	415,4100	417,9900	411,8200	31.710.875	16.797.616,82
22/12/2016	416,2500	-1,01%	418,6300	419,9000	413,5600	65.468.832	40.517.559,69
21/12/2016	420,5000	1,71%	416,0500	423,5000	415,6600	69.853.546	46.982.027,80
20/12/2016	413,4300	-0,27%	414,3900	417,4600	409,4400	68.364.382	37.211.361,90
19/12/2016	414,5600	-2,12%	419,9700	420,0100	410,8400	59.772.364	41.782.897,97
16/12/2016	423,5300	3,69%	411,0500	424,0000	410,4200	233.436.724	153.958.270,75
15/12/2016	408,4500	-0,58%	408,9400	409,4500	400,8400	121.983.332	70.009.183,85
14/12/2016	410,8500	-3,59%	425,3500	425,3500	409,2300	90.400.944	61.298.783,40
13/12/2016	426,1300	-0,32%	425,9400	427,6700	421,9000	55.171.075	54.892.495,73
12/12/2016	427,4900	0,11%	425,7200	429,1000	424,2800	45.367.022	35.185.310,39
09/12/2016	427,0000	-1,10%	429,9600	429,9600	421,7200	59.661.024	46.778.740,55
08/12/2016	431,7700	1,84%	427,0100	432,0900	425,5100	152.855.850	92.066.838,48
07/12/2016	423,9700	2,60%	415,5800	428,9000	415,5800	181.529.147	110.409.326,15
06/12/2016	413,2300	0,19%	413,4400	416,7500	408,2000	81.187.029	48.896.478,18
05/12/2016	412,4400	0,83%	408,9500	416,6600	408,9500	107.010.838	59.112.242,09
02/12/2016	409,0400	0,00%	408,3600	411,2900	402,7300	75.074.407	54.459.679,83
01/12/2016	409,0300	-2,35%	419,8500	419,8500	408,4500	128.196.566	81.571.036,99
30/11/2016	418,8800	3,31%	407,1100	421,4100	406,6500	174.887.356	179.765.929,46
29/11/2016	405,4400	1,39%	399,2900	409,6700	397,6400	83.352.748	49.830.896,14
28/11/2016	399,8700	-3,38%	412,0600	412,0600	399,7000	96.386.597	44.029.965,51
25/11/2016	413,8500	0,09%	413,1500	414,2400	408,0200	71.163.845	54.171.698,57
24/11/2016	413,4600	-1,88%	420,2500	420,2600	412,5200	83.376.929	42.396.307,80
23/11/2016	421,3700	-0,01%	420,6600	422,7700	417,0500	115.286.666	72.232.172,45
22/11/2016	421,4000	3,17%	408,9500	421,6300	405,6100	135.923.307	82.121.130,12
21/11/2016	408,4500	1,00%	405,9000	410,2500	404,7000	127.707.042	69.235.375,41
18/11/2016	404,4100	2,72%	394,1500	404,7500	393,0400	170.606.611	80.679.694,32
17/11/2016	393,7100	1,78%	387,9500	394,6600	387,8200	85.001.080	51.907.945,43
16/11/2016	386,8300	2,96%	377,2700	387,4600	377,2700	79.407.178	50.260.726,12
15/11/2016	375,7100	-0,47%	378,2900	379,2100	375,5400	36.607.944	35.316.222,12
14/11/2016	377,4700	-0,16%	380,8400	381,7700	377,0800	37.065.397	26.736.513,18
11/11/2016	378,0600	-1,11%	382,5600	383,8200	378,0300	33.776.004	34.671.796,03
10/11/2016	382,2900	0,91%	381,9200	387,0100	381,5000	66.839.549	60.612.503,69
09/11/2016	378,8500	0,17%	376,3500	379,8300	370,8900	48.847.035	39.204.414,92
08/11/2016	378,2100	0,35%	378,5400	380,5300	377,1000	37.212.564	24.250.952,73
07/11/2016	376,9000	1,39%	373,7400	380,4700	373,7400	57.419.062	39.313.045,87
04/11/2016	371,7200	-1,20%	375,5700	375,8800	371,6900	24.108.065	25.326.250,36
03/11/2016	376,2400	-0,14%	376,6400	379,0800	376,0800	28.753.366	32.674.818,74
02/11/2016	376,7500	-0,23%	375,6900	379,9400	375,6900	31.897.423	54.453.991,02
01/11/2016	377,6300	-1,80%	385,0000	385,1700	377,4400	32.843.731	33.357.769,93
31/10/2016	384,5600	0,16%	382,3200	386,0100	380,2700	52.566.321	39.087.592,67
27/10/2016	383,9600	-0,04%	384,7900	385,6900	381,1700	30.124.653	25.549.223,46
26/10/2016	384,1300	0,23%	383,0000	386,3300	381,9500	29.701.920	31.211.716,22
25/10/2016	383,2300	-0,87%	387,1000	387,7700	382,9600	26.395.377	18.500.497,18
24/10/2016	386,5800	-0,35%	388,6500	391,9900	384,5300	41.495.416	26.850.978,19
21/10/2016	387,9300	-0,25%	388,8200	389,7200	386,4000	30.805.743	24.664.374,36
20/10/2016	388,8900	0,50%	387,2100	389,8400	386,6300	35.879.571	26.837.980,24
19/10/2016	386,9600	-0,01%	386,8700	388,4800	384,7400	42.475.805	24.667.252,48
18/10/2016	387,0000	1,46%	384,9900	389,8500	384,7900	84.247.196	47.175.372,01
17/10/2016	381,4400	-0,66%	382,2900	384,4600	380,6800	30.428.298	26.020.845,04
14/10/2016	383,9800	2,45%	376,8900	386,2300	376,8900	47.963.096	29.878.711,22
13/10/2016	374,7800	-2,27%	380,6300	380,6300	374,7800	42.476.119	34.023.297,01
12/10/2016	383,4800	0,17%	382,9200	386,7000	380,9800	34.234.203	28.384.491,98
11/10/2016	382,8400	0,30%	379,7300	387,7900	379,7300	59.703.967	41.468.690,75
10/10/2016	381,6900	1,89%	373,9100	383,8300	373,9100	44.270.339	33.252.254,54
07/10/2016	374,6100	0,27%	372,9200	376,1000	372,0000	49.681.282	30.748.704,07
06/10/2016	373,6000	-0,54%	376,0200	376,5200	372,5500	32.662.155	30.258.134,20
05/10/2016	375,6200	-1,00%	378,1800	379,1300	374,8900	37.926.739	22.939.982,28
04/10/2016	379,4200	1,77%	373,7200	379,5900	373,5900	42.613.891	28.443.014,77
03/10/2016	372,8100	0,95%	370,4700	373,5900	369,9100	14.696.065	14.079.834,52
30/9/2016	369,3000	-0,76%	370,3000	370,6100	365,2800	50.681.296	36.472.082,21
29/9/2016	372,1300	0,96%	370,9600	373,3500	370,1500	25.002.846	20.795.679,72
28/9/2016	368,6000	0,12%	370,7900	373,6800	368,6000	24.549.721	17.185.622,72
27/9/2016	368,1500	-0,06%	369,0800	370,0100	365,7700	47.531.693	22.444.448,60
26/9/2016	368,3700	-2,37%	375,1500	375,1500	366,6000	46.068.040	30.290.501,09
23/9/2016	377,3000	0,25%	375,6300	378,6800	374,3700	57.788.901	47.470.323,90
22/9/2016	376,3600	2,16%	370,7900	377,0500	370,6700	61.489.768	44.870.679,76
21/9/2016	368,3900	0,54%	367,6500	370,1400	367,3000	41.821.724	36.370.785,24
20/9/2016	366,4000	0,80%	363,9400	366,6800	363,2300	30.972.318	26.972.767,03
19/9/2016	363,4900	-0,68%	366,5900	368,8400	363,4000	34.718.745	27.007.876,30
16/9/2016	365,9800	1,11%	362,1300	365,9800	358,9300	153.585.800	139.126.718,89
15/9/2016	361,9700	-0,80%	365,6600	368,6100	361,2100	34.404.553	36.496.515,81
14/9/2016	364,9000	-0,24%	366,2300	368,3800	364,7900	65.265.253	39.889.486,61
13/9/2016	365,7900	-0,05%	367,3200	369,6700	364,6300	52.928.898	42.674.237,39
12/9/2016	365,9700	-2,41%	370,7100	370,9600	360,2000	66.210.176	34.175.865,70
09/9/2016	375,0200	0,12%	374,8800	376,5600	371,4000	20.892.544	21.479.485,13
08/9/2016	374,5800	-1,64%	379,6300	381,9600	374,5800	37.517.745	29.747.288,71
07/9/2016	380,8200	-0,50%	382,2000	383,9400	376,5700	34.496.170	25.206.536,21
06/9/2016	382,7200	0,18%	382,1100	383,3200	378,3700	29.022.890	27.148.823,63
05/9/2016	382,0500	-0,97%	386,0400	387,2400	380,9400	35.725.235	17.982.412,96
02/9/2016	385,7800	0,68%	383,9100	386,1200	381,3400	32.624.487	29.956.527,57
01/9/2016	383,1700	0,60%	381,4600	388,8600	379,3600	84.804.587	42.604.654,41
31/8/2016	380,8800	3,23%	367,9200	384,0200	367,9200	150.960.165	84.109.900,55
30/8/2016	368,9500	0,57%	367,9200	370,5700	367,3800	21.844.431	24.123.252,16
29/8/2016	366,8600	-0,73%	369,6700	370,1900	364,4000	15.824.680	14.956.595,00
26/8/2016	369,5600	-0,50%	371,0700	372,1900	369,0200	18.900.010	22.798.768,00
25/8/2016	371,4000	-0,30%	372,4100	372,8300	369,5700	20.867.766	18.832.541,69
24/8/2016	372,5000	0,11%	369,8500	372,5000	366,9200	33.987.358	25.555.282,21
23/8/2016	372,0800	0,39%	370,3900	376,0900	369,7500	25.299.386	17.576.320,46
22/8/2016	370,6300	1,28%	366,3600	370,6300	365,1600	21.943.808	21.060.741,74
19/8/2016	365,9500	-2,16%	373,7900	374,0000	365,9400	18.383.491	15.222.935,31
18/8/2016	374,0400	0,91%	370,6700	375,3600	370,6700	18.104.427	16.558.128,87
17/8/2016	370,6600	-0,85%	374,0400	375,0200	370,4500	15.930.939	12.868.932,99
16/8/2016	373,8300	-0,86%	377,1200	377,2800	373,7500	19.825.238	18.733.399,97
12/8/2016	377,0800	0,57%	376,1600	378,7500	373,8500	19.061.104	20.376.612,10
11/8/2016	374,9500	1,19%	373,2100	374,9700	372,0000	20.263.574	18.308.161,37
10/8/2016	370,5500	0,90%	367,4400	370,9700	367,3500	34.440.986	305.313.444,19
09/8/2016	367,2400	0,44%	366,0000	367,4400	365,1500	21.898.475	16.851.338,27
08/8/2016	365,6400	-0,58%	368,1200	370,0600	365,6400	26.554.883	14.733.285,41
05/8/2016	367,7600	1,09%	365,7100	368,2900	363,4900	50.629.355	31.657.559,63
04/8/2016	363,8100	1,16%	361,5000	366,2400	361,4900	63.233.341	31.798.249,84
03/8/2016	359,6400	-0,06%	360,2700	362,6700	356,0000	67.078.093	30.518.636,00
02/8/2016	359,8500	-3,68%	372,4000	372,4000	358,7900	80.777.173	43.959.555,03
01/8/2016	373,6100	-0,41%	377,0200	379,9300	371,3200	46.442.325	28.780.442,31
29/7/2016	375,1300	1,77%	366,7700	375,4200	366,4100	68.035.420	37.735.806,22
28/7/2016	368,6100	-1,94%	375,9700	376,6900	367,1100	55.916.099	38.468.206,79
27/7/2016	375,8900	0,31%	374,7900	377,7900	373,3500	40.723.716	25.120.861,18
26/7/2016	374,7100	0,20%	373,7900	375,3500	370,5500	38.979.399	31.495.931,22
25/7/2016	373,9600	-1,25%	377,4000	378,6800	373,3500	39.823.713	25.414.443,30
22/7/2016	378,6900	1,06%	374,6300	378,6900	373,5100	40.202.954	,00
21/7/2016	374,7200	-0,41%	375,8700	377,0000	373,5400	55.166.324	37.161.131,75
20/7/2016	376,2800	0,45%	376,7900	380,8500	375,5400	64.114.994	40.467.751,60
19/7/2016	374,6000	1,37%	369,5700	376,2600	367,7400	42.191.806	48.339.239,45
18/7/2016	369,5200	-0,81%	372,1400	375,0100	366,2400	40.160.481	23.766.334,79
15/7/2016	372,5200	-0,76%	373,0900	373,6500	366,8400	84.372.008	46.082.545,45
14/7/2016	375,3800	0,86%	374,6300	379,5400	373,4800	98.547.126	48.320.497,52
13/7/2016	372,1900	1,83%	366,9900	377,5000	364,3600	152.616.798	76.981.311,65
12/7/2016	365,5000	1,11%	363,1300	366,1100	360,0100	90.878.373	43.410.333,23
11/7/2016	361,4800	2,36%	354,4300	361,4800	351,9100	64.245.151	34.504.796,80
08/7/2016	353,1300	1,45%	348,5200	354,5100	340,4100	92.119.947	41.689.004,76
07/7/2016	348,0700	1,22%	345,0600	349,4400	343,1500	71.841.383	33.196.155,00
06/7/2016	343,8600	0,91%	340,1700	343,8600	337,1800	85.444.415	36.096.688,90
05/7/2016	340,7500	-3,34%	348,2000	349,6100	340,5600	90.893.641	44.531.806,40
04/7/2016	352,5100	-1,25%	357,7100	359,5700	346,3300	88.218.521	40.606.494,55
01/7/2016	356,9900	0,03%	359,7600	364,5400	355,3800	119.757.261	62.914.156,04
30/6/2016	356,8900	-0,80%	358,2800	359,4800	353,7900	157.595.986	82.818.617,44
29/6/2016	359,7600	1,00%	358,6300	364,3200	354,7800	138.237.329	71.701.769,07
28/6/2016	356,2100	4,54%	341,4600	360,0800	341,4600	188.438.647	85.496.571,07
27/6/2016	340,7300	-3,99%	357,6100	358,0500	337,6900	190.639.351	107.736.232,02
24/6/2016	354,9000	-15,68%	420,7600	420,7900	345,0400	276.047.707	159.629.594,92
23/6/2016	420,8900	1,54%	415,8300	422,7500	413,0600	97.915.140	72.135.580,63
22/6/2016	414,5200	1,31%	409,4900	414,5300	404,4300	63.343.620	64.342.057,51
21/6/2016	409,1600	4,65%	394,3600	416,4400	394,3600	136.934.948	111.421.672,26
17/6/2016	390,9700	7,29%	365,9000	392,4100	365,9000	140.884.106	99.932.881,02
16/6/2016	364,4000	-4,17%	377,1100	378,1900	361,7800	146.025.782	85.015.210,34
15/6/2016	380,2700	-3,69%	397,4400	399,9000	380,1600	81.641.211	54.654.875,84
14/6/2016	394,8200	-0,10%	392,2300	394,8900	383,6000	104.605.509	66.069.973,85
13/6/2016	395,2000	-4,41%	412,3000	412,3000	391,7000	131.811.319	69.367.199,04
10/6/2016	413,4500	-5,26%	438,3200	438,3200	412,4200	158.324.907	94.665.209,00
09/6/2016	436,4200	-1,28%	441,7900	442,7200	436,4200	44.366.774	53.103.415,14
08/6/2016	442,0600	-0,35%	446,1300	447,8400	437,4500	71.510.652	61.116.594,96
07/6/2016	443,6300	3,13%	432,2900	443,6500	432,2900	54.628.488	64.235.652,22
06/6/2016	430,1600	-2,01%	439,8200	442,8000	430,1200	38.556.256	39.683.869,72
03/6/2016	438,9900	1,68%	432,3800	441,2000	432,1700	51.210.675	46.188.522,62
02/6/2016	431,7200	-1,49%	438,3800	441,0600	430,4500	79.897.424	57.299.312,19
01/6/2016	438,2600	-0,47%	442,3200	445,6500	434,5400	69.494.885	73.428.639,47
31/5/2016	440,3500	0,57%	440,7900	450,0700	439,9800	229.294.381	202.401.490,06
30/5/2016	437,8500	1,00%	432,5700	439,3800	426,1800	52.721.493	45.035.412,84
27/5/2016	433,5100	-2,10%	443,1400	444,7400	433,1800	92.626.363	62.700.899,75
26/5/2016	442,8100	0,01%	444,7100	446,7300	436,9800	106.317.892	83.442.551,03
25/5/2016	442,7800	-0,78%	448,8800	454,3800	435,1700	208.059.303	162.818.794,59
24/5/2016	446,2700	-1,82%	450,5300	450,8900	436,5200	266.016.437	157.893.350,37
23/5/2016	454,5400	1,87%	448,4300	457,5300	446,8100	293.595.203	169.495.378,80
20/5/2016	446,2100	3,85%	432,5900	446,6000	432,5800	218.617.594	140.776.323,09
19/5/2016	429,6500	-1,10%	432,1100	434,4900	427,3800	43.660.556	42.380.518,02
18/5/2016	434,4300	0,41%	433,3700	439,1700	427,5300	68.144.686	72.822.700,04
17/5/2016	432,6700	1,57%	430,2300	436,7800	429,1700	144.683.759	104.045.247,80
16/5/2016	425,9900	-0,18%	425,0200	431,5800	424,6100	58.425.291	48.987.789,11
13/5/2016	426,7700	-2,02%	433,6700	435,8000	426,7700	71.878.485	64.393.921,99
12/5/2016	435,5700	2,57%	423,2700	437,1000	422,5100	114.962.659	92.216.609,45
11/5/2016	424,6500	-1,94%	431,8200	431,8200	424,6500	133.314.921	90.513.360,03
10/5/2016	433,0500	3,90%	419,5200	433,6100	419,5200	274.115.318	194.437.815,98
09/5/2016	416,7900	1,11%	412,6600	419,8800	410,3500	94.764.100	65.130.748,15
06/5/2016	412,2100	0,79%	411,6900	414,8000	407,6600	113.030.354	76.119.220,71
05/5/2016	408,9600	2,73%	400,8000	411,6800	399,7700	97.066.601	71.203.393,18
04/5/2016	398,0800	0,80%	395,6200	404,2300	395,2000	106.419.115	88.801.011,72
28/4/2016	394,9100	-0,39%	396,3200	398,3200	389,2100	97.235.655	66.912.290,51
27/4/2016	396,4400	-3,40%	407,3100	407,4900	384,4400	123.663.426	70.777.402,03
26/4/2016	410,4000	0,24%	405,6700	412,3300	399,5500	78.661.078	55.536.435,97
25/4/2016	409,4100	-1,62%	416,9200	420,2900	407,2200	66.433.994	54.778.093,65
22/4/2016	416,1400	1,60%	409,8500	417,5600	405,2300	147.702.381	115.470.511,36
21/4/2016	409,6000	4,17%	391,7000	409,6300	385,0000	127.222.066	91.467.059,78
20/4/2016	393,2200	0,61%	390,3200	394,7300	389,9500	54.607.384	45.948.311,45
19/4/2016	390,8400	0,25%	388,0900	395,8800	386,2600	59.688.695	59.609.927,56
18/4/2016	389,8800	-0,06%	389,2600	390,3500	385,7800	68.788.277	57.017.259,43
15/4/2016	390,1000	7,05%	367,7400	390,1100	367,7400	150.305.498	89.990.284,84
14/4/2016	364,4100	0,01%	364,3100	365,8400	360,5800	44.891.539	35.773.225,51
13/4/2016	364,3900	-0,98%	369,7400	370,2600	359,2200	79.372.189	43.758.455,16
12/4/2016	367,9800	-1,85%	372,4500	372,4500	362,5600	74.133.176	45.528.392,74
11/4/2016	374,9100	0,00%	372,7600	378,9300	372,3400	58.284.447	40.369.384,12
08/4/2016	374,9100	1,52%	370,9700	376,3700	370,3400	80.133.581	44.531.670,83
07/4/2016	369,2900	0,20%	371,2500	372,1500	365,5800	72.762.236	47.542.034,58
06/4/2016	368,5700	-1,65%	376,5400	376,5400	368,1500	68.842.428	47.772.800,26
05/4/2016	374,7400	-1,01%	375,8100	382,1000	373,3300	91.592.563	55.662.445,59
04/4/2016	378,5600	-1,59%	383,7000	383,7000	375,5200	73.047.768	40.724.124,85
01/4/2016	384,6900	-1,52%	387,8000	387,8000	381,5500	40.110.745	41.793.202,96
31/3/2016	390,6400	-0,28%	393,6000	393,7700	386,2100	87.072.160	73.306.444,59
30/3/2016	391,7300	2,50%	385,2300	398,1900	385,2300	160.211.995	112.947.541,51
29/3/2016	382,1600	2,34%	376,1600	383,8400	376,0700	66.568.716	40.819.201,76
24/3/2016	373,4200	1,48%	366,8700	373,8500	365,3900	54.567.830	36.255.045,33
23/3/2016	367,9900	1,76%	363,4800	374,5000	363,4800	79.486.252	51.269.814,19
22/3/2016	361,6400	0,34%	357,2000	362,8500	356,1200	54.234.620	48.256.489,69
21/3/2016	360,4300	-2,10%	368,0700	369,6600	360,1000	91.564.389	60.049.500,56
18/3/2016	368,1800	-3,17%	381,8200	388,7500	368,1800	381.468.813	303.225.676,85
17/3/2016	380,2300	-0,84%	383,6600	386,8200	374,5400	71.337.401	66.449.806,93
16/3/2016	383,4500	-1,30%	388,0600	390,1000	377,1200	114.854.043	77.552.298,85
15/3/2016	388,5200	2,78%	379,4200	390,9900	379,4200	136.258.730	97.838.161,70
11/3/2016	378,0100	0,04%	376,3200	383,1100	375,3400	70.521.828	47.107.636,60
10/3/2016	377,8500	3,04%	365,1900	379,5400	363,8400	142.314.833	79.675.482,50
09/3/2016	366,7100	-2,61%	375,3700	375,7500	362,7000	100.768.560	57.425.861,06
08/3/2016	376,5500	0,93%	373,6900	384,1500	371,2300	124.451.811	77.157.848,08
07/3/2016	373,0700	1,71%	364,6000	373,1300	360,8800	98.917.292	57.844.561,91
04/3/2016	366,8000	0,00%	369,6800	373,7900	358,0300	106.122.039	71.999.626,21

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%