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
03/3/2016	368,5300	2,99%	357,9200	368,5600	353,3900	98.773.418	63.776.251,82
02/3/2016	357,8300	3,53%	348,1200	364,9100	348,1200	137.019.469	91.501.270,52
01/3/2016	345,6400	0,83%	340,6700	349,6500	336,6100	99.785.363	65.809.990,09
29/2/2016	342,8000	2,59%	331,5700	344,3700	328,2900	131.154.767	89.512.095,21
26/2/2016	334,1400	5,55%	318,1400	335,4600	318,1400	106.922.120	68.030.773,43
25/2/2016	316,5600	2,34%	310,6700	317,2600	310,2000	77.684.858	48.491.210,61
24/2/2016	309,3100	-4,90%	322,5900	322,5900	306,9000	97.521.293	51.399.003,54
23/2/2016	325,2500	1,62%	319,5300	326,2700	313,7300	60.893.202	35.614.031,64
22/2/2016	320,0700	1,86%	315,4300	326,0000	315,3100	45.975.185	28.820.703,64
19/2/2016	314,2200	-4,20%	328,2200	328,2200	312,0200	92.651.202	48.153.218,56
18/2/2016	327,9800	0,16%	329,0000	332,0900	324,5000	83.422.389	49.751.411,30
17/2/2016	327,4700	2,72%	319,6700	333,2000	318,2300	90.569.094	53.491.388,58
16/2/2016	318,8100	-1,34%	324,4000	328,8900	313,6200	103.325.286	46.855.682,09
15/2/2016	323,1300	9,94%	295,2700	325,5800	295,2700	152.023.940	73.660.554,18
12/2/2016	293,9200	4,54%	282,2700	296,6500	282,0600	141.594.941	51.086.202,26
11/2/2016	281,1500	-2,49%	285,9600	286,2200	265,1700	239.160.917	68.571.273,03
10/2/2016	288,3300	0,16%	288,2500	299,5700	287,6900	154.917.499	60.842.358,38
09/2/2016	287,8700	-3,80%	298,3400	299,2600	278,4300	195.149.671	86.755.722,43
08/2/2016	299,2400	-10,11%	332,1400	332,4600	295,3300	207.939.189	96.442.673,69
05/2/2016	332,9000	-1,53%	340,2800	341,9000	332,3000	138.237.107	66.220.587,79
04/2/2016	338,0700	-5,47%	356,7800	357,9300	334,2100	152.290.046	80.370.991,18
03/2/2016	357,6200	-5,06%	373,7700	375,2800	355,2100	77.703.236	49.320.895,18
02/2/2016	376,6800	-0,94%	379,8600	379,8600	373,9000	44.764.364	46.333.882,24
01/2/2016	380,2700	0,98%	376,7200	381,6000	375,1500	47.044.777	35.323.978,04
29/1/2016	376,5700	-0,97%	372,1000	376,5700	367,5800	137.527.952	99.090.011,02
28/1/2016	380,2700	1,73%	376,7200	381,6000	375,1500	47.044.777	47.743.238,53
27/1/2016	373,8100	0,10%	372,9300	378,4300	370,8600	74.708.291	49.720.027,73
26/1/2016	373,4300	2,34%	363,0600	374,0400	355,4500	123.130.207	66.399.690,51
25/1/2016	364,8800	0,23%	368,0400	370,8200	361,6500	67.698.732	45.155.638,46
22/1/2016	364,0300	3,60%	352,5000	365,0500	352,5000	103.972.314	60.428.112,53
21/1/2016	351,3700	-0,68%	354,4400	362,4400	346,6600	114.480.923	69.165.827,92
20/1/2016	353,7800	-7,29%	379,4900	379,4900	352,3400	246.785.408	153.195.338,93
19/1/2016	381,5800	2,55%	375,7100	384,0600	375,7100	80.119.652	56.219.100,41
18/1/2016	372,0800	-4,38%	385,8600	387,4400	363,6500	141.833.833	84.011.777,57
15/1/2016	389,1400	-3,53%	402,7000	404,1800	389,1200	96.519.026	74.031.789,93
14/1/2016	403,3700	-3,00%	413,2600	413,2600	400,6000	117.196.203	118.369.277,75
13/1/2016	415,8500	-0,54%	421,0500	422,2000	415,1700	93.216.856	83.471.086,89
12/1/2016	418,1100	2,47%	412,3900	418,1100	409,2100	100.574.069	72.551.504,00
11/1/2016	408,0500	-0,86%	412,2100	414,0000	408,0500	57.868.561	48.401.323,52
08/1/2016	411,6000	-1,09%	419,6000	421,2200	409,7500	123.621.022	87.348.902,36
07/1/2016	416,1300	-4,54%	430,2900	430,2900	408,3100	150.574.994	112.702.639,15
05/1/2016	435,9000	-0,84%	441,7600	442,2200	433,2200	144.138.622	82.518.555,81
04/1/2016	439,5800	-2,31%	443,7500	446,0500	438,2100	94.691.068	58.501.805,44
31/12/2015	449,9600	3,40%	436,9100	449,9600	436,5900	68.455.530	66.530.454,55
30/12/2015	435,1500	-1,25%	439,7000	443,4900	434,6300	434.689.558	180.376.335,18
29/12/2015	440,6500	0,07%	440,7000	442,8800	438,9000	155.977.671	72.393.064,72
28/12/2015	440,3500	-1,20%	443,8500	444,9800	435,2900	87.039.797	51.449.814,87
23/12/2015	445,6800	0,63%	441,8600	445,7100	440,5400	148.908.667	107.050.976,32
22/12/2015	442,9100	-0,82%	447,7600	451,0600	442,9100	339.844.411	194.344.231,62
21/12/2015	446,5600	-0,39%	449,4400	451,1800	444,1400	721.925.142	293.603.563,52
18/12/2015	448,3200	0,49%	445,6900	448,3900	443,1200	437.011.660	311.363.734,11
17/12/2015	446,1300	3,50%	432,6000	447,2500	432,6000	402.515.691	258.803.816,41
16/12/2015	431,0500	2,97%	420,0800	434,2100	420,0800	552.595.600	470.446.886,61
15/12/2015	418,6100	-0,88%	421,8500	426,8800	418,2800	681.339.524	,00
14/12/2015	422,3400	1,30%	417,0900	424,1700	416,0000	312.323.068	175.193.669,79
11/12/2015	416,9000	-0,08%	419,2900	424,2800	414,0400	311.315.734	162.236.498,75
10/12/2015	417,2400	2,65%	409,1700	418,2600	408,9600	94.289.000	126.612.111,76
09/12/2015	406,4700	-3,63%	421,7800	421,7800	403,8700	75.482.176	152.757.894,81
08/12/2015	421,8000	-4,50%	440,8800	442,9500	420,4100	42.894.812	91.939.339,68
07/12/2015	441,6600	1,07%	435,9400	445,5300	435,9400	24.212.777	46.822.998,14
04/12/2015	436,9900	-2,22%	444,8400	444,8400	433,5800	31.940.804	63.366.084,61
03/12/2015	446,8900	-1,81%	455,2300	455,2300	446,3600	44.124.338	85.132.878,30
02/12/2015	455,1400	-1,43%	461,2400	461,9400	452,9400	409.391.040	665.651.528,61
01/12/2015	461,7300	0,88%	459,1500	462,3500	457,8600	4.544.753	24.040.833,28
30/11/2015	457,7100	-2,22%	468,0800	468,8600	457,6700	14.559.390	72.643.067,52
27/11/2015	468,0900	0,68%	463,1600	470,6400	463,0400	35.262.567	25.678.734,60
26/11/2015	464,9300	-0,10%	466,5000	467,1700	462,9000	187.733.258	24.880.971,03
25/11/2015	465,4100	-0,88%	468,6800	468,8500	463,4000	179.706.787	39.524.716,02
24/11/2015	469,5400	0,70%	466,1400	469,9300	463,3300	362.504.317	50.477.664,07
23/11/2015	466,2800	-2,54%	476,8700	477,3900	465,7500	153.327.349	26.323.489,16
20/11/2015	478,4300	-1,83%	486,6800	486,8800	475,1100	208.749.002	28.947.696,60
19/11/2015	487,3500	-0,26%	489,6500	490,9100	479,9400	327.608.435	38.010.240,99
18/11/2015	488,6100	2,30%	478,9500	488,6800	474,5500	260.363.767	45.412.688,39
17/11/2015	477,6400	2,19%	475,8100	486,8500	475,8100	345.818.071	52.921.540,64
16/11/2015	467,4100	-0,84%	466,8500	473,0800	465,4900	320.073.027	40.883.419,39
13/11/2015	471,3600	-1,16%	477,0700	483,4000	470,5600	363.343.321	54.971.686,64
12/11/2015	476,8900	-1,50%	484,1700	486,4500	476,0800	197.619.634	43.522.023,79
11/11/2015	484,1500	-1,19%	490,9800	492,0100	482,4500	264.922.991	33.137.318,93
10/11/2015	489,9600	-1,30%	495,9900	497,1600	483,6900	395.413.357	36.176.897,92
09/11/2015	496,4100	1,19%	490,7300	498,0600	490,5400	124.286.678	27.727.835,40
06/11/2015	490,5900	-1,99%	501,3500	501,4600	490,4200	241.049.229	39.695.177,02
05/11/2015	500,5600	-3,66%	517,7200	518,5700	500,2100	212.785.651	45.507.160,49
04/11/2015	519,6000	-0,84%	524,8200	526,0500	514,0800	274.788.049	43.388.639,61
03/11/2015	524,0100	-0,73%	528,1900	531,3500	519,5100	414.245.242	65.640.848,57
02/11/2015	527,8500	3,48%	512,6300	528,1300	512,4500	357.947.526	44.495.750,06
30/10/2015	510,0900	-2,65%	522,5200	524,0700	505,6500	208.956.126	46.328.082,83
29/10/2015	523,9600	-1,97%	534,1700	537,0100	523,2100	175.422.203	42.570.328,32
27/10/2015	534,4900	1,12%	526,6400	534,4900	519,6400	105.361.297	38.671.791,57
26/10/2015	528,5600	0,70%	524,8600	528,5600	518,4200	96.401.338	31.690.718,54
23/10/2015	524,9000	1,07%	524,2800	528,9400	521,3500	180.297.982	49.261.429,88
22/10/2015	519,3500	1,76%	511,7000	524,0800	511,7000	219.025.162	51.895.167,49
21/10/2015	510,3600	0,91%	505,8500	514,4800	502,4300	181.058.207	39.353.370,68
20/10/2015	505,7500	1,01%	500,9100	507,1600	499,7000	87.799.465	25.454.264,28
19/10/2015	500,7000	0,05%	501,6000	505,6300	496,2500	73.406.237	23.916.562,77
16/10/2015	500,4300	-1,05%	506,7100	509,7300	500,4300	226.442.940	47.703.726,89
15/10/2015	505,7200	3,19%	489,5400	506,5800	489,3300	180.114.733	47.750.669,47
14/10/2015	490,0700	-0,08%	489,6100	490,1600	486,7000	102.235.595	23.225.403,90
13/10/2015	490,4800	-0,72%	493,5100	495,2500	488,7500	63.008.579	34.075.876,48
12/10/2015	494,0300	0,80%	490,6600	494,1100	485,8000	60.890.902	25.198.851,74
09/10/2015	490,1000	0,04%	491,5200	493,4000	487,4700	90.766.206	25.623.622,55
08/10/2015	489,9200	-0,31%	489,7200	490,8700	483,3700	123.009.753	36.767.165,30
07/10/2015	491,4200	1,84%	483,1500	491,7300	482,7300	119.809.284	59.851.840,95
06/10/2015	482,5300	0,92%	478,1300	485,0000	475,1400	166.158.871	38.666.617,83
05/10/2015	478,1100	5,22%	457,4100	479,2000	457,3300	142.738.168	31.910.251,61
02/10/2015	454,4100	-0,01%	455,1000	461,6700	453,3300	76.777.776	19.213.753,83
01/10/2015	454,4700	-2,03%	464,3700	464,3700	454,3000	108.636.323	24.284.880,04
30/9/2015	463,9000	0,15%	465,1200	469,6700	460,6000	97.456.708	28.934.721,89
29/9/2015	463,2000	-0,67%	464,1700	465,8900	455,2000	125.698.792	23.131.151,14
28/9/2015	466,3400	-3,16%	481,5800	481,5800	466,3400	118.412.349	18.526.140,02
25/9/2015	481,5400	1,29%	477,6800	484,6600	477,5900	71.038.029	16.977.849,97
24/9/2015	475,4100	-0,43%	476,4100	480,0700	471,6600	101.976.015	23.504.116,63
23/9/2015	477,4600	-1,42%	483,3100	486,7400	472,7900	150.470.970	30.445.446,97
22/9/2015	484,3400	-2,70%	498,3900	502,8600	480,4800	163.314.272	33.410.070,61
21/9/2015	497,7600	-0,37%	495,9500	505,4900	492,1300	193.752.907	40.341.523,70
18/9/2015	499,6000	0,96%	492,8600	499,6100	486,4800	160.165.560	44.066.076,65
17/9/2015	494,8600	0,28%	493,3500	498,7000	488,0000	119.935.501	44.907.308,30
16/9/2015	493,4600	1,94%	487,1600	496,6900	486,5500	140.384.268	49.720.694,93
15/9/2015	484,0800	1,04%	480,8800	484,1500	474,7000	104.686.728	27.341.982,27
14/9/2015	479,0900	-0,38%	479,1200	481,0900	471,0400	128.132.017	28.069.275,16
11/9/2015	480,9100	-0,24%	480,7300	482,0100	475,3000	108.552.360	27.672.696,00
10/9/2015	482,0800	0,65%	476,3300	485,3200	474,9200	114.504.456	33.453.546,73
09/9/2015	478,9600	0,39%	479,4800	485,3100	475,1400	147.232.651	28.094.482,95
08/9/2015	477,0800	2,31%	468,2400	487,1100	468,1400	281.101.919	39.713.705,14
07/9/2015	466,3200	1,18%	459,3500	467,6600	458,2600	91.099.044	15.722.822,33
04/9/2015	460,8700	-0,38%	462,1400	463,1300	457,0400	91.723.652	21.478.340,48
03/9/2015	462,6100	3,51%	448,5500	463,7400	448,5500	152.994.216	33.659.036,11
02/9/2015	446,9400	1,07%	441,5600	448,1200	441,4000	61.504.870	14.076.922,01
01/9/2015	442,2200	-0,85%	444,9400	449,1000	437,8400	80.664.464	26.104.259,64
31/8/2015	446,0100	-2,03%	454,1400	454,9300	445,2700	89.492.629	31.613.950,82
28/8/2015	455,2500	1,23%	451,5400	455,2500	446,8200	59.073.067	25.877.819,81
27/8/2015	449,7200	0,86%	447,5600	454,6200	445,4100	117.919.781	25.407.364,66
26/8/2015	445,8800	0,29%	443,8000	449,1800	434,2200	105.984.952	22.082.629,76
25/8/2015	444,5700	11,34%	400,2000	446,6400	400,2000	133.004.031	35.302.013,47
24/8/2015	399,2800	-12,51%	449,6100	449,6100	396,3100	126.608.551	37.905.170,54
21/8/2015	456,3600	-3,17%	469,7700	470,3800	453,6500	84.177.282	28.483.921,56
20/8/2015	471,2900	-3,54%	485,1600	485,7300	467,3000	101.619.393	29.431.909,58
19/8/2015	488,5800	0,51%	485,9900	493,2800	481,5500	152.736.190	28.368.363,22
18/8/2015	486,1100	-0,96%	490,0900	492,9500	483,8500	104.574.906	35.095.962,42
17/8/2015	490,8200	1,07%	488,9400	497,0400	487,0500	108.363.551	33.669.698,86
14/8/2015	485,6300	-1,62%	491,8200	494,7000	479,4400	80.970.694	27.903.962,76
13/8/2015	493,6300	-1,04%	502,1400	504,9900	492,1500	80.086.001	33.911.313,47
12/8/2015	498,8000	-2,79%	513,2000	513,2000	498,8000	89.421.670	39.281.942,18
11/8/2015	513,1100	2,79%	499,9000	516,0000	499,9000	190.341.289	57.418.692,81
10/8/2015	499,1800	1,72%	493,0600	503,8000	491,7100	215.772.220	43.682.014,60
07/8/2015	490,7600	1,80%	480,7700	493,9900	480,7700	199.142.178	57.491.257,01
06/8/2015	482,0900	4,76%	461,5300	482,7200	459,5100	402.306.349	72.542.425,07
05/8/2015	460,1900	-2,83%	474,0200	475,0400	450,1900	288.644.853	80.552.493,39
04/8/2015	473,6100	-3,48%	490,6500	491,5200	459,1500	128.436.160	62.015.855,91
03/8/2015	490,7000	-16,34%	583,3900	583,3900	454,2600	29.042.461	65.746.388,96
26/6/2015	586,5700	1,66%	571,6900	593,5600	567,3100	116.400.150	61.987.861,42
25/6/2015	576,9800	0,63%	570,6000	585,2000	560,1200	172.597.403	93.045.688,84
24/6/2015	573,3900	-2,00%	579,6900	579,6900	557,0200	174.739.666	93.826.157,46
23/6/2015	585,0700	6,26%	552,5100	585,4700	552,5100	208.079.517	129.128.153,76
22/6/2015	550,6000	8,55%	512,2600	555,8200	512,2600	224.516.630	133.046.261,95
19/6/2015	507,2400	0,25%	505,0800	518,7300	500,4200	247.063.187	143.061.589,24
18/6/2015	505,9500	0,65%	504,3800	518,3200	479,8100	215.644.311	117.114.871,64
17/6/2015	502,6600	-1,80%	514,7200	520,6000	495,4900	113.674.890	82.110.974,41
16/6/2015	511,8600	-4,94%	537,8700	537,8700	511,3600	149.324.226	105.916.180,47
15/6/2015	538,4600	-4,46%	563,5600	563,5600	521,1800	176.271.883	97.263.370,89
12/6/2015	563,5900	-6,39%	601,1200	601,1200	563,2500	154.525.566	83.718.847,74
11/6/2015	602,0400	8,76%	554,8600	604,6100	554,6800	193.911.738	92.187.848,36
10/6/2015	553,5700	-1,21%	562,3500	564,4100	551,5000	116.675.459	63.337.254,22
09/6/2015	560,3600	0,61%	558,4000	574,4600	558,4000	115.721.099	66.615.799,87
08/6/2015	556,9400	-2,69%	571,9500	579,8400	556,7900	84.165.668	46.099.925,79
05/6/2015	572,3500	-4,98%	597,4100	598,1600	569,1500	187.550.045	108.853.600,15
04/6/2015	602,3200	-1,61%	608,7200	608,7200	591,1900	125.068.839	65.394.941,59
03/6/2015	612,1800	4,55%	587,8900	615,9200	587,8900	177.377.462	107.937.392,84
02/6/2015	585,5600	-3,36%	605,6200	608,9900	584,9100	114.666.961	99.979.589,50
29/5/2015	605,9400	-1,20%	610,6200	613,1900	600,7800	294.819.390	185.992.516,64
28/5/2015	613,3100	-1,50%	619,8300	628,0600	611,0800	180.430.277	90.384.542,73
27/5/2015	622,6600	4,20%	603,4000	623,9500	600,3400	156.940.534	94.348.940,08
26/5/2015	597,5400	1,17%	590,7200	604,1600	590,7200	87.961.915	51.453.984,22
25/5/2015	590,6400	-3,20%	608,2100	608,2900	590,6100	62.632.866	28.857.830,01
22/5/2015	610,1500	-1,11%	619,8200	625,8200	609,4300	118.743.835	69.431.238,21
21/5/2015	617,0000	0,77%	610,9900	618,6300	608,8100	73.335.465	,00
20/5/2015	612,3000	-0,75%	612,5600	624,6700	606,5700	120.279.869	,00
19/5/2015	616,9100	2,93%	603,3700	625,3000	602,2000	157.431.641	,00
18/5/2015	599,3200	1,49%	587,7400	601,7900	572,5300	141.370.387	,00
15/5/2015	590,5500	-2,63%	608,1300	614,2800	588,7300	108.401.753	,00
14/5/2015	606,5000	0,48%	598,1300	615,1100	594,5000	99.996.228	,00
13/5/2015	603,6100	0,44%	602,5300	615,9900	601,0900	136.807.512	,00
12/5/2015	600,9800	1,48%	593,3000	603,2100	587,4800	124.280.017	,00
11/5/2015	592,2100	-2,79%	608,9500	608,9500	581,8100	171.282.865	,00
08/5/2015	609,2000	-0,16%	611,2700	616,1100	605,6100	138.158.465	,00
07/5/2015	610,1600	3,02%	596,5800	623,6000	596,4800	225.137.145	,00
06/5/2015	592,2800	3,18%	569,6100	593,5300	561,7100	175.281.681	,00
05/5/2015	574,0300	-3,89%	593,1400	593,2100	566,8300	172.923.435	,00
04/5/2015	597,2500	0,78%	590,6600	600,1600	578,8100	161.673.790	,00
30/4/2015	592,6400	2,80%	573,3600	596,3400	564,7500	196.502.190	,00
29/4/2015	576,5000	-1,17%	582,4900	594,2200	576,5000	148.909.402	,00
28/4/2015	583,3200	1,30%	581,5200	587,7000	573,9500	204.326.706	,00
27/4/2015	575,8400	4,42%	546,1200	576,5200	545,6700	216.534.222	,00
24/4/2015	551,4400	3,68%	534,5900	558,3500	533,3400	278.085.105	,00
23/4/2015	531,8900	2,63%	520,3100	531,8900	516,2700	178.801.038	,00
22/4/2015	518,2800	2,72%	505,6900	518,2800	495,8500	175.153.041	,00
21/4/2015	504,5700	-2,81%	518,8300	519,1600	500,5800	228.262.530	,00
20/4/2015	519,1400	-0,53%	525,9900	531,5400	518,3700	147.935.821	,00
17/4/2015	521,9100	-3,05%	539,5800	545,6300	518,9700	179.911.166	,00
16/4/2015	538,3400	0,62%	531,0200	539,1600	525,8700	143.299.598	,00
15/4/2015	535,0200	-2,20%	550,6600	550,6600	523,2200	167.405.370	,00
14/4/2015	547,0600	-2,76%	564,0300	565,7700	547,0600	102.282.215	,00
09/4/2015	562,5700	1,14%	559,9700	564,3200	557,1100	68.645.423	,00
08/4/2015	556,2100	-1,28%	562,8600	562,8600	555,5900	60.254.665	,00
07/4/2015	563,4200	1,41%	559,8000	567,8300	556,2600	88.260.843	,00
02/4/2015	555,5700	0,89%	554,0700	557,0900	547,1900	112.659.012	,00
01/4/2015	550,6600	-1,17%	557,4400	560,9700	546,6700	133.025.392	,00
31/3/2015	557,1600	0,72%	556,0900	572,6800	555,4100	449.326.774	,00
30/3/2015	553,1600	0,42%	549,4800	553,1600	540,9000	122.368.391	,00
27/3/2015	550,8600	0,15%	551,7100	558,7600	543,3300	283.418.115	,00
26/3/2015	550,0600	-4,39%	571,5400	571,5400	550,0600	232.947.631	,00
24/3/2015	575,3100	3,23%	558,3500	576,2600	557,6700	225.762.433	,00
23/3/2015	557,3100	3,48%	539,8600	557,8700	537,7700	380.071.592	,00
20/3/2015	538,5700	3,45%	524,2400	546,3000	524,2400	657.982.734	,00
19/3/2015	520,6100	-1,86%	534,5600	539,1300	520,0700	197.726.395	,00
18/3/2015	530,4900	-3,97%	550,0400	550,0400	526,7800	181.925.709	,00
17/3/2015	552,4000	1,18%	551,6300	565,0100	551,6300	139.547.525	,00
16/3/2015	545,9400	-0,92%	551,9600	553,9300	529,9400	169.391.805	,00
13/3/2015	550,9900	-2,96%	567,1600	573,0500	550,4700	145.744.268	,00
12/3/2015	567,8100	-0,29%	571,7300	579,4200	564,1200	129.654.108	,00
11/3/2015	569,4500	-2,69%	584,5900	584,5900	569,4500	176.397.894	,00
10/3/2015	585,2000	0,28%	584,8800	606,7300	583,5400	151.253.934	,00
09/3/2015	583,5700	-4,31%	606,8900	606,8900	580,9400	104.403.360	,00
06/3/2015	609,8700	-0,96%	613,0100	624,5000	605,7800	110.484.596	,00
05/3/2015	615,7900	1,79%	602,8700	616,5000	598,8400	191.010.075	,00
04/3/2015	604,9600	-1,38%	614,8600	617,1800	595,8800	172.133.299	,00
03/3/2015	613,4300	0,55%	613,0300	625,3300	612,6100	129.609.460	,00
02/3/2015	610,0800	-2,68%	622,0900	622,0900	605,0900	111.251.478	,00
27/2/2015	626,8600	-3,28%	644,8500	644,8500	617,1100	164.456.670	,00
26/2/2015	648,1400	-1,95%	658,1200	658,1200	640,7000	154.626.811	,00
25/2/2015	661,0600	-2,78%	679,0700	685,0400	656,4500	217.033.387	,00
24/2/2015	679,9700	10,75%	615,0000	680,6100	614,8200	334.033.476	,00
20/2/2015	613,9700	-0,17%	617,9100	627,8700	603,6800	371.648.769	,00
19/2/2015	615,0000	1,35%	610,0100	639,2300	596,9300	360.488.188	,00
18/2/2015	606,7900	1,08%	601,8400	625,1700	601,8400	214.344.204	,00
17/2/2015	600,3100	-3,77%	621,7100	625,0500	590,4200	235.447.487	,00
16/2/2015	623,8000	-4,70%	650,4100	650,4100	616,6400	135.800.673	,00
13/2/2015	654,5900	6,58%	614,9800	670,8200	614,9800	325.678.315	,00
12/2/2015	614,1500	7,85%	569,6300	614,1500	569,6300	186.359.877	,00
11/2/2015	569,4400	-3,90%	589,0000	589,0000	563,2100	156.626.611	,00
10/2/2015	592,5500	8,08%	552,0400	599,2600	551,2500	214.677.062	,00
09/2/2015	548,2300	-5,62%	580,1000	580,1000	541,8600	155.734.938	,00
06/2/2015	580,8500	-2,49%	598,7500	605,2300	568,7000	177.280.737	,00
05/2/2015	595,6700	-4,38%	621,9300	621,9300	555,5400	237.628.404	,00
04/2/2015	622,9400	1,65%	608,6300	637,0300	598,4400	376.006.843	,00
03/2/2015	612,8200	12,33%	547,3400	615,9700	547,3400	394.919.734	,00
02/2/2015	545,5500	4,57%	522,7000	558,2300	522,7000	216.999.459	,00
30/1/2015	521,6900	-1,47%	531,5800	545,8800	516,7100	256.911.074	,00
29/1/2015	529,4900	4,00%	511,1300	531,9200	508,2800	305.269.971	,00
28/1/2015	509,1400	-11,79%	575,1000	575,1000	507,6800	317.665.749	,00
27/1/2015	577,2100	-4,91%	606,4700	609,2000	557,8500	292.208.349	,00
26/1/2015	607,0100	-5,30%	638,1900	638,7200	596,4300	152.017.549	,00
23/1/2015	640,9700	6,44%	606,1400	644,9000	606,1400	256.607.545	,00
22/1/2015	602,2000	1,12%	599,9200	605,2400	594,0500	80.054.873	,00
21/1/2015	595,5500	-2,51%	608,6900	608,6900	591,5700	69.709.937	,00
20/1/2015	610,8800	-1,38%	619,6300	621,9500	610,2000	60.232.665	,00
19/1/2015	619,4200	1,97%	605,0300	620,1700	599,3600	81.330.048	,00
16/1/2015	607,4300	-2,19%	615,5900	616,6300	595,3700	125.041.686	,00
15/1/2015	621,0200	-2,08%	637,7100	640,0100	620,8500	124.788.405	,00
14/1/2015	634,2300	-1,56%	638,8200	652,4500	634,1300	70.031.340	,00
13/1/2015	644,2900	3,75%	621,0400	652,4400	619,0300	111.592.621	,00
12/1/2015	621,0000	3,52%	601,5100	628,5000	596,0100	117.270.621	,00
09/1/2015	599,9100	2,00%	591,2800	605,9300	588,6500	71.588.973	,00
08/1/2015	588,1400	-1,84%	603,4700	613,0300	584,1600	65.112.713	,00
07/1/2015	599,1600	-1,42%	606,1600	606,1600	582,9500	108.501.277	,00
05/1/2015	607,8000	-5,67%	641,8400	643,0800	607,8000	66.630.354	,00
02/1/2015	644,3100	1,28%	637,3100	648,2600	635,7200	38.998.759	,00
31/12/2014	636,1400	1,09%	624,1900	636,1900	624,1900	34.346.777	,00
30/12/2014	629,3000	-1,29%	635,4600	644,2300	627,0600	119.403.594	,00
29/12/2014	637,5000	-3,53%	658,5700	658,5700	578,5200	157.628.909	,00
23/12/2014	660,8500	-1,38%	671,1800	671,2000	651,9200	67.746.873	,00
22/12/2014	670,1000	1,39%	667,0800	678,1000	658,5200	76.136.057	,00
19/12/2014	660,9300	-1,38%	673,8700	683,2000	660,7500	100.174.890	,00
18/12/2014	670,2100	1,15%	660,7900	673,3500	640,0200	88.388.538	,00
17/12/2014	662,6000	3,18%	649,1600	665,3800	646,0600	91.782.131	,00
16/12/2014	642,1800	-0,82%	645,6300	654,7200	640,9400	92.187.006	,00
15/12/2014	647,5200	1,67%	638,3700	657,2400	638,3700	98.153.708	,00
12/12/2014	636,9000	-0,18%	633,5600	650,8500	625,4600	158.709.269	,00
11/12/2014	638,0400	-7,60%	689,1000	695,4300	629,9000	195.215.918	,00
10/12/2014	690,5400	-1,32%	693,5400	699,4000	668,5000	215.299.731	,00
09/12/2014	699,7700	-12,90%	803,0200	803,0200	696,3900	258.712.285	,00
08/12/2014	803,4200	0,19%	802,5400	813,4500	795,2900	57.950.974	,00
05/12/2014	801,9200	4,19%	770,6200	801,9200	770,6200	68.238.625	,00
04/12/2014	769,6700	-1,77%	786,7200	794,7900	769,6400	67.964.125	,00
03/12/2014	783,5600	1,67%	765,3700	787,0500	763,4000	92.491.699	,00
02/12/2014	770,6900	2,73%	748,7500	777,0600	748,7500	76.471.422	,00
01/12/2014	750,2300	0,10%	746,8900	758,3500	745,4600	49.806.858	,00
28/11/2014	749,4500	1,16%	744,1500	761,4700	743,8400	61.440.708	,00
27/11/2014	740,8800	-2,48%	753,4500	753,5300	734,0800	76.249.973	,00
26/11/2014	759,7400	1,53%	748,6000	762,2700	732,2800	66.204.591	,00
25/11/2014	748,3200	-2,80%	766,9100	773,4700	747,2600	55.316.724	,00
24/11/2014	769,8500	-0,45%	768,4900	781,6100	761,9500	55.601.268	,00
21/11/2014	773,3200	3,99%	745,5800	774,7400	738,7500	76.609.314	,00
20/11/2014	743,6200	0,54%	737,0300	746,6700	731,7500	62.400.346	,00
19/11/2014	739,6100	4,01%	714,2600	747,5200	711,8800	67.713.332	,00
18/11/2014	711,0700	3,97%	688,0300	714,4600	687,7800	104.347.416	,00
17/11/2014	683,9100	-1,12%	692,4200	695,3500	681,9900	30.882.491	,00
14/11/2014	691,6600	0,89%	688,4600	702,3000	684,8900	55.390.814	,00
13/11/2014	685,5400	1,10%	680,7400	690,8600	675,2100	76.532.335	,00
12/11/2014	678,0700	-2,44%	691,9700	700,1900	678,0600	91.925.249	,00
11/11/2014	695,0500	0,00%	706,2400	711,2200	692,2000	68.005.769	,00

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.%