Συνεχης ενημερωση

FTSE/ΧΑ ΔΙΕΘΝΟΥΣ ΔΡΑΣ/ΣΗΣ (FTSEGT)

2.046,30

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/3/2019	2150,6900	-0,23%	2158,1800	2166,1900	2146,8400	2.811.431	,00
26/3/2019	2155,7500	0,69%	2138,2900	2166,8700	2137,7700	3.194.013	,00
22/3/2019	2141,0400	0,03%	2144,9500	2148,4900	2127,9900	3.070.925	,00
21/3/2019	2140,4500	0,07%	2142,4200	2150,6400	2135,0900	2.777.239	,00
20/3/2019	2138,9600	0,46%	2125,7900	2139,3900	2119,2000	2.756.608	,00
19/3/2019	2129,0800	-0,91%	2147,6200	2147,6200	2121,6000	2.587.157	,00
18/3/2019	2148,5800	0,31%	2137,8500	2152,3300	2137,6100	2.679.250	,00
15/3/2019	2141,9100	0,21%	2136,8400	2148,2200	2132,9200	3.973.240	,00
14/3/2019	2137,3200	0,52%	2127,1900	2144,4300	2121,3800	4.234.348	,00
13/3/2019	2126,2500	0,81%	2107,7900	2126,2500	2099,2900	4.104.770	,00
12/3/2019	2109,2200	0,65%	2091,3900	2112,8600	2091,0200	2.738.916	,00
08/3/2019	2095,5200	-0,56%	2109,1300	2109,1300	2078,7300	2.378.594	,00
07/3/2019	2107,3700	0,03%	2107,0200	2119,2900	2095,5000	2.365.458	,00
06/3/2019	2106,6800	-0,10%	2109,8700	2119,0500	2102,2300	3.114.593	,00
05/3/2019	2108,8200	-0,58%	2118,9800	2127,7300	2108,8200	3.303.009	,00
04/3/2019	2121,1900	-0,55%	2140,5800	2151,4800	2112,8300	3.527.780	,00
01/3/2019	2132,9500	0,41%	2132,4200	2143,5400	2120,9900	3.998.529	,00
28/2/2019	2124,1900	-0,71%	2138,8600	2142,2400	2124,1900	4.341.493	,00
27/2/2019	2139,3400	0,30%	2135,8500	2140,5500	2127,4100	3.020.270	,00
26/2/2019	2133,0400	0,94%	2113,1500	2133,0400	2113,1300	3.187.617	,00
25/2/2019	2113,1900	0,30%	2112,0700	2132,9600	2110,7400	3.416.832	,00
22/2/2019	2106,7900	0,29%	2101,8400	2114,6900	2093,8700	3.214.171	,00
21/2/2019	2100,6400	-0,26%	2104,1700	2112,6100	2089,9500	3.235.720	,00
20/2/2019	2106,0500	1,30%	2079,4400	2106,3800	2071,7500	2.772.740	,00
19/2/2019	2078,9900	-0,94%	2099,1200	2107,2200	2077,9600	1.836.915	,00
18/2/2019	2098,6400	0,97%	2082,0500	2101,4900	2079,2500	2.875.008	,00
15/2/2019	2078,5100	-0,06%	2078,1800	2086,8600	2074,8600	2.369.099	,00
14/2/2019	2079,8300	0,22%	2070,5400	2095,2400	2070,0800	3.863.154	19.100.819,68
13/2/2019	2075,2900	-0,02%	2071,7800	2080,3000	2063,8700	3.902.688	15.053.977,94
12/2/2019	2075,7200	-0,24%	2076,5000	2087,4000	2065,0600	2.377.886	,00
11/2/2019	2080,6900	0,71%	2059,9900	2087,0200	2054,8100	2.525.458	8.826.049,12
08/2/2019	2066,0000	0,97%	2044,1000	2077,5800	2042,7200	2.668.137	10.127.658,72
07/2/2019	2046,1600	-1,32%	2065,8800	2072,3900	2044,1800	3.065.658	12.495.304,46
06/2/2019	2073,5500	-0,26%	2082,5300	2092,2200	2073,0000	4.042.503	16.418.930,04
05/2/2019	2078,9600	0,31%	2073,5000	2080,0800	2060,7500	3.167.152	10.140.593,38
04/2/2019	2072,6100	-0,01%	2066,6600	2073,8600	2061,3400	2.808.482	12.083.744,38
01/2/2019	2072,7600	0,69%	2055,8101	2074,8201	2052,4600	1.954.053	13.781.832,50
31/1/2019	2058,5100	0,00%	2065,1500	2069,1000	2049,4800	2.805.310	24.946.518,09
30/1/2019	2058,4200	-0,33%	2062,3000	2067,2800	2048,3100	2.113.787	12.113.117,47
29/1/2019	2065,3100	1,35%	2030,0800	2066,5500	2028,6500	2.747.696	13.187.778,71
28/1/2019	2037,7700	-0,25%	2040,5200	2042,9500	2027,0700	1.920.404	11.842.111,74
25/1/2019	2042,9300	0,40%	2034,8600	2043,8000	2030,7700	1.696.414	9.509.365,69
24/1/2019	2034,7200	0,15%	2031,1500	2034,8500	2022,2800	2.709.362	16.170.683,70
23/1/2019	2031,6400	0,22%	2020,9900	2031,6400	2012,5800	2.450.801	12.696.146,94
22/1/2019	2027,0800	1,04%	2002,7200	2029,9100	1996,3500	3.704.674	21.586.096,03
21/1/2019	2006,2100	0,81%	1989,4200	2006,2100	1977,9300	3.930.628	13.314.556,02
18/1/2019	1990,0900	0,02%	1983,0500	1990,0900	1962,5400	4.124.505	25.253.207,30
17/1/2019	1989,6200	0,01%	1989,7700	1995,1700	1975,1600	1.990.320	11.674.757,72
16/1/2019	1989,4900	-0,01%	1990,5500	1996,4200	1972,4400	2.381.321	18.029.473,59
15/1/2019	1989,6300	-0,38%	1997,7500	2000,3100	1969,6300	1.834.279	14.474.462,07
14/1/2019	1997,2300	-0,15%	1992,6100	1997,2300	1968,7000	1.815.491	11.193.680,73
11/1/2019	2000,2600	0,96%	1977,2300	2000,8800	1956,2600	4.828.746	24.607.693,96
10/1/2019	1981,2500	-0,03%	1977,3900	1986,8400	1968,1900	10.250.926	26.250.416,78
09/1/2019	1981,8500	1,04%	1960,4200	1982,0200	1952,4900	3.260.101	18.793.019,10
08/1/2019	1961,3800	0,04%	1957,0700	1968,9100	1956,5700	2.890.949	12.889.721,36
07/1/2019	1960,5000	0,90%	1945,1700	1960,5000	1938,9600	2.045.693	10.693.195,85
04/1/2019	1943,0800	2,60%	1888,0800	1943,4200	1888,0800	2.465.897	15.239.041,94
03/1/2019	1893,8300	0,86%	1871,9900	1899,0200	1866,6700	2.285.648	14.927.807,59
02/1/2019	1877,7200	-1,04%	1893,6100	1893,6100	1871,8600	1.067.316	6.310.558,51
31/12/2018	1897,3800	0,14%	1897,0700	1904,0100	1881,3100	2.224.057	,00
28/12/2018	1894,8200	-0,54%	1903,9900	1914,1400	1888,2400	1.676.011	,00
27/12/2018	1905,1600	-1,32%	1939,2300	1941,9700	1894,8200	2.012.352	,00
21/12/2018	1930,6500	-1,60%	1956,6400	1956,6400	1924,1300	4.489.276	,00
20/12/2018	1962,0900	-0,41%	1961,2900	1965,7900	1933,9200	2.953.202	,00
19/12/2018	1970,0700	-1,23%	1994,2700	1999,4100	1959,1600	2.491.666	,00
18/12/2018	1994,5400	-0,01%	1993,6500	2004,6400	1983,2500	2.367.463	,00
17/12/2018	1994,7100	-2,20%	2041,6500	2041,8200	1994,6300	1.866.308	,00
14/12/2018	2039,5100	-0,29%	2041,2900	2041,2900	2020,9200	1.876.731	,00
13/12/2018	2045,3600	0,32%	2048,7700	2050,8900	2031,8200	2.036.255	,00
12/12/2018	2038,9200	1,60%	2007,5000	2040,9100	1997,8400	2.063.403	,00
11/12/2018	2006,8700	-0,45%	2018,5400	2028,8800	2006,8700	2.261.519	,00
10/12/2018	2016,0400	-1,69%	2046,1100	2046,4700	2011,8500	1.079.113	,00
07/12/2018	2050,7700	-0,02%	2055,3000	2071,7700	2043,4900	2.592.671	,00
06/12/2018	2051,0800	-0,29%	2041,6200	2056,4100	2032,3000	2.417.624	,00
05/12/2018	2057,0800	0,69%	2041,0800	2057,0800	2022,8000	2.120.027	,00
04/12/2018	2042,9100	0,39%	2024,1600	2042,9100	2021,6900	3.209.514	,00
03/12/2018	2035,0500	3,54%	1971,2800	2035,0500	1971,2800	4.263.055	,00
30/11/2018	1965,4500	1,87%	1933,7300	1966,4100	1915,1600	6.381.084	,00
29/11/2018	1929,3000	1,46%	1903,7500	1942,1600	1900,0700	3.759.181	,00
28/11/2018	1901,5400	-0,24%	1899,1700	1913,7100	1896,0400	2.317.325	,00
27/11/2018	1906,0800	0,33%	1897,8800	1908,2200	1883,0500	3.350.783	,00
26/11/2018	1899,8700	-0,05%	1907,8000	1920,1900	1888,3700	1.720.951	,00
23/11/2018	1900,7800	0,15%	1896,9200	1911,4200	1895,7500	1.106.764	,00
22/11/2018	1898,0000	-0,70%	1911,5200	1913,9400	1892,3600	1.912.770	,00
21/11/2018	1911,3600	1,23%	1891,4400	1926,3700	1891,4400	2.179.893	,00
20/11/2018	1888,1600	-3,68%	1953,5800	1954,2700	1884,9700	3.538.037	,00
19/11/2018	1960,2200	-0,77%	1970,1100	1970,8200	1944,7200	1.972.017	,00
16/11/2018	1975,5100	-0,08%	1972,4700	1993,2300	1968,8300	2.068.246	,00
15/11/2018	1977,0200	0,36%	1970,4700	1986,8200	1967,9400	1.487.646	,00
14/11/2018	1969,8500	0,15%	1965,6400	1970,1500	1949,7000	2.188.496	,00
13/11/2018	1966,9800	0,54%	1958,5500	1973,4600	1949,7100	2.039.406	,00
12/11/2018	1956,4900	-0,70%	1970,8700	1970,8700	1946,2800	1.712.950	,00
09/11/2018	1970,3400	0,62%	1956,8000	1975,2600	1950,3900	1.620.810	,00
08/11/2018	1958,1700	-0,28%	1966,8900	1977,2800	1946,9800	1.901.680	,00
07/11/2018	1963,7300	1,89%	1920,5000	1963,7300	1918,1800	2.289.480	,00
06/11/2018	1927,2500	1,38%	1902,1900	1931,8000	1888,0300	2.507.381	,00
05/11/2018	1901,0500	0,63%	1888,1300	1901,4100	1874,7700	2.012.201	,00
02/11/2018	1889,0700	0,59%	1882,7800	1900,9000	1873,2200	2.577.202	,00
01/11/2018	1877,9500	-3,53%	1949,5500	1949,5500	1872,9700	3.258.566	,00
31/10/2018	1946,5800	-0,69%	1956,2000	1964,7100	1931,5200	3.192.905	,00
30/10/2018	1960,1800	-0,36%	1968,1600	1972,2900	1950,6400	1.706.070	,00
29/10/2018	1967,2500	0,07%	1965,4100	1982,5000	1963,8200	1.709.430	,00
26/10/2018	1965,8700	0,71%	1950,5300	1968,8700	1933,6000	1.771.110	,00
25/10/2018	1952,0100	0,29%	1947,0900	1959,6600	1931,5400	1.623.700	,00
24/10/2018	1946,4400	0,61%	1945,4000	1954,5200	1932,3600	3.049.707	,00
23/10/2018	1934,7000	-1,01%	1944,5400	1944,5400	1922,1400	1.880.716	,00
22/10/2018	1954,4700	0,71%	1937,8500	1964,1000	1937,8500	2.302.051	,00
19/10/2018	1940,7100	-1,13%	1962,7100	1963,7900	1930,6200	2.248.363	,00
18/10/2018	1962,9800	-0,60%	1973,0300	1977,8300	1957,8300	1.518.377	,00
17/10/2018	1974,8300	-1,43%	2008,6800	2015,7100	1960,4900	1.911.158	,00
16/10/2018	2003,5000	1,07%	1987,0100	2004,9500	1984,8600	2.131.807	,00
15/10/2018	1982,3200	1,38%	1954,8800	1996,8300	1951,1600	1.959.594	,00
12/10/2018	1955,3900	0,37%	1948,2400	1975,4000	1948,2400	1.991.221	,00
11/10/2018	1948,1000	0,16%	1926,2900	1955,3200	1899,5200	2.502.297	,00
10/10/2018	1945,0000	1,16%	1917,7400	1956,3600	1908,6100	2.915.180	,00
09/10/2018	1922,6600	-2,86%	1981,7800	1989,9500	1906,1100	3.789.771	,00
08/10/2018	1979,1800	-1,86%	2013,9100	2014,2100	1974,8600	2.608.926	,00
05/10/2018	2016,6800	-2,65%	2068,1700	2077,7800	2015,6800	2.384.919	,00
04/10/2018	2071,5400	0,83%	2058,9400	2082,4300	2055,7900	2.101.197	,00
03/10/2018	2054,5600	-1,24%	2082,6800	2089,4200	2037,1600	2.988.980	,00
02/10/2018	2080,3000	-0,59%	2088,6000	2094,9300	2072,4200	1.840.819	,00
01/10/2018	2092,5900	0,26%	2079,9700	2110,0700	2079,9700	1.809.918	,00
28/9/2018	2087,2500	-2,76%	2142,1500	2149,7800	2068,2800	3.651.901	,00
27/9/2018	2146,5000	0,96%	2125,9000	2147,0000	2121,0000	2.041.729	,00
26/9/2018	2125,9900	0,36%	2115,6400	2132,9200	2096,8100	2.296.199	,00
25/9/2018	2118,3700	1,10%	2097,9700	2118,4700	2092,2200	3.099.762	,00
24/9/2018	2095,4000	-0,66%	2099,0200	2100,2400	2084,2200	2.315.078	,00
21/9/2018	2109,4200	2,35%	2060,1800	2109,5700	2060,0400	5.355.219	,00
20/9/2018	2060,9100	-0,19%	2063,3200	2072,0800	2049,9900	2.215.434	,00
19/9/2018	2064,8800	0,71%	2053,7400	2084,4400	2052,4400	2.492.973	,00
18/9/2018	2050,4000	0,63%	2037,2400	2050,4000	2034,1600	2.886.148	,00
17/9/2018	2037,6500	-0,76%	2046,3400	2058,3600	2037,3400	2.403.790	,00
14/9/2018	2053,3000	-0,46%	2058,1900	2072,3300	2043,8500	3.482.574	,00
13/9/2018	2062,8600	-0,57%	2076,2600	2083,4000	2055,5000	3.370.449	,00
12/9/2018	2074,6700	0,36%	2067,2200	2093,3100	2062,5800	2.197.760	,00
11/9/2018	2067,1700	-0,62%	2076,2200	2087,6800	2059,2200	1.887.443	,00
10/9/2018	2080,0000	1,71%	2053,1100	2094,0700	2053,1100	2.656.826	,00
07/9/2018	2045,0600	0,12%	2041,5800	2067,6100	2041,5800	2.259.939	,00
06/9/2018	2042,6500	-1,11%	2072,0100	2081,8400	2036,8600	3.526.545	,00
05/9/2018	2065,5800	-1,11%	2086,1200	2105,4100	2065,5800	3.823.792	,00
04/9/2018	2088,8300	-0,89%	2107,7200	2114,0700	2079,2500	2.904.466	,00
03/9/2018	2107,5800	0,48%	2090,2300	2116,0200	2090,2300	4.391.388	,00
31/8/2018	2097,4100	-0,84%	2117,9100	2118,0800	2093,2300	7.019.852	,00
30/8/2018	2115,1600	-0,02%	2113,8700	2123,1400	2104,9100	2.957.529	,00
29/8/2018	2115,5800	1,17%	2091,7200	2116,2700	2085,7400	3.711.546	,00
28/8/2018	2091,1600	-0,02%	2085,1100	2099,6800	2080,2800	3.002.281	,00
27/8/2018	2091,6600	1,63%	2052,0100	2094,9200	2052,0100	1.837.762	,00
24/8/2018	2058,1800	-0,57%	2068,6100	2073,2000	2054,9600	1.565.274	,00
23/8/2018	2070,0600	0,83%	2058,3100	2070,1800	2053,1900	2.705.727	,00
22/8/2018	2052,9600	1,24%	2027,4000	2055,0500	2015,2500	2.626.558	,00
21/8/2018	2027,7500	-0,50%	2035,0900	2049,2000	2017,4300	2.205.567	,00
20/8/2018	2038,0200	0,02%	2038,2300	2064,1500	2031,0200	1.148.446	,00
17/8/2018	2037,6900	1,11%	2016,6600	2059,5400	2016,6600	1.935.722	,00
16/8/2018	2015,2300	-1,56%	2045,2000	2061,6800	2015,2300	2.400.173	,00
14/8/2018	2047,0900	0,51%	2039,8200	2061,8700	2039,3000	1.566.871	,00
13/8/2018	2036,6400	-1,75%	2073,2400	2078,6400	2036,6200	1.399.863	,00
10/8/2018	2072,9900	-1,09%	2085,8700	2094,8400	2072,9900	1.743.124	,00
09/8/2018	2095,7800	0,07%	2093,0300	2104,8400	2088,8400	4.872.217	,00
08/8/2018	2094,2600	-0,25%	2100,4500	2104,1400	2094,1300	1.495.083	,00
07/8/2018	2099,4200	0,22%	2092,4400	2101,6500	2088,7600	4.515.727	,00
06/8/2018	2094,8500	-0,16%	2099,2500	2099,2500	2089,7200	1.394.307	,00
03/8/2018	2098,2400	0,77%	2079,4300	2098,6200	2079,4300	1.889.497	,00
02/8/2018	2082,2200	-0,16%	2077,3100	2083,3300	2068,7100	2.957.211	,00
01/8/2018	2085,6100	0,30%	2077,4400	2086,1600	2074,1900	1.414.545	,00
31/7/2018	2079,3500	-0,36%	2081,9000	2093,4900	2077,6400	2.142.788	,00
30/7/2018	2086,9100	0,56%	2072,8400	2087,0000	2065,9800	2.800.762	,00
27/7/2018	2075,3700	0,02%	2069,4200	2081,7000	2066,8600	2.500.738	,00
26/7/2018	2075,0400	0,19%	2071,2200	2084,8000	2063,8100	2.043.967	,00
25/7/2018	2071,1400	0,08%	2066,9300	2082,7100	2066,9300	1.612.518	,00
24/7/2018	2069,5500	0,16%	2060,3900	2077,3500	2054,5800	1.206.347	,00
23/7/2018	2066,2600	0,06%	2067,0400	2073,3600	2056,2900	1.137.604	,00
20/7/2018	2064,9700	-1,41%	2095,4000	2099,3200	2060,0800	1.589.324	,00
19/7/2018	2094,4800	-1,05%	2110,9900	2117,7300	2093,9100	1.611.302	,00
18/7/2018	2116,6300	1,26%	2084,7500	2116,6300	2084,7500	3.133.494	,00
17/7/2018	2090,2900	-0,18%	2090,6900	2095,1500	2079,8500	1.970.752	,00
16/7/2018	2093,9700	0,60%	2080,7800	2094,5000	2079,7900	8.886.205	,00
13/7/2018	2081,5800	1,69%	2046,7700	2085,9600	2046,7700	1.443.587	,00
12/7/2018	2047,0700	-0,06%	2053,8400	2066,8000	2032,4300	1.473.290	,00
11/7/2018	2048,3200	-0,78%	2063,3500	2069,2400	2045,3400	1.657.941	,00
10/7/2018	2064,4600	0,08%	2058,0100	2079,6800	2053,8500	1.778.013	,00
09/7/2018	2062,8500	1,06%	2051,7100	2066,5000	2050,2100	1.789.992	,00
06/7/2018	2041,2400	-0,56%	2055,7800	2060,3300	2041,0200	2.106.741	,00
05/7/2018	2052,7700	0,74%	2044,7900	2052,8100	2031,8400	2.665.089	,00
04/7/2018	2037,7900	-0,35%	2046,0100	2056,7900	2023,5600	2.708.258	,00
03/7/2018	2044,9300	-0,13%	2047,8300	2060,8000	2040,6700	2.553.090	,00
02/7/2018	2047,6100	-1,03%	2063,9500	2070,6900	2047,6100	2.551.282	,00
29/6/2018	2068,9800	0,68%	2055,6900	2069,4000	2042,7600	3.489.601	,00
28/6/2018	2054,9900	-2,37%	2088,1600	2091,3900	2046,2900	14.008.105	,00
27/6/2018	2104,8100	0,91%	2086,1700	2109,4000	2073,2800	3.808.837	,00
26/6/2018	2085,8600	-0,39%	2096,1300	2099,2500	2085,4500	2.906.099	,00
25/6/2018	2093,9800	0,22%	2087,7200	2109,3700	2081,8600	2.311.099	,00
22/6/2018	2089,3300	0,34%	2103,1900	2127,5900	2089,1800	4.324.979	,00
21/6/2018	2082,1700	0,20%	2078,5200	2109,0900	2065,7600	4.022.187	,00
20/6/2018	2078,0800	-0,37%	2088,7400	2106,2000	2075,7700	4.402.575	,00
19/6/2018	2085,8300	-0,51%	2086,4100	2097,1800	2078,9200	3.638.947	,00
18/6/2018	2096,5900	0,98%	2076,4000	2104,1700	2069,4700	5.664.234	,00
15/6/2018	2076,1700	-1,11%	2096,5800	2108,2100	2073,7000	5.049.949	,00
14/6/2018	2099,4700	0,40%	2087,7800	2105,9600	2081,8600	3.632.434	,00
13/6/2018	2091,0100	-0,06%	2087,7100	2102,2800	2077,3000	2.097.772	,00
12/6/2018	2092,2200	0,18%	2087,9300	2101,6600	2071,0300	2.895.646	,00
11/6/2018	2088,5100	-2,00%	2096,8400	2107,7500	2086,5100	3.116.931	,00
08/6/2018	2131,1200	0,04%	2129,2200	2135,5200	2103,5100	2.739.395	,00
07/6/2018	2130,3000	0,06%	2129,7000	2147,2800	2129,7000	2.930.014	,00
06/6/2018	2129,0600	-1,13%	2141,5000	2148,7300	2128,8300	2.525.394	,00
05/6/2018	2153,3200	1,68%	2110,4200	2155,8200	2110,4200	2.645.187	,00
04/6/2018	2117,6800	0,16%	2112,0500	2125,1800	2106,8300	2.298.914	,00
01/6/2018	2114,2000	2,30%	2068,7400	2116,1800	2068,7400	3.341.598	,00
31/5/2018	2066,6700	0,08%	2067,5200	2083,3400	2066,6700	6.974.073	,00
30/5/2018	2065,0400	1,33%	2052,8500	2080,1700	2052,8500	30.554.392	,00
29/5/2018	2037,8900	-3,02%	2099,7000	2100,5000	2032,8000	6.117.355	,00
25/5/2018	2101,4200	-1,27%	2138,3900	2145,3100	2101,0500	3.240.574	,00
24/5/2018	2128,4900	-0,89%	2149,8600	2172,4000	2128,4900	4.128.262	,00
23/5/2018	2147,5300	-0,98%	2167,4400	2168,4100	2147,5300	2.855.109	,00
22/5/2018	2168,8200	1,12%	2145,3900	2174,0600	2140,9300	3.525.880	,00
21/5/2018	2144,7000	-0,18%	2149,1900	2156,9600	2137,6500	2.507.846	,00
18/5/2018	2148,4800	-0,29%	2148,6200	2180,6300	2148,2800	4.690.707	,00
17/5/2018	2154,6700	-0,18%	2155,6200	2170,9900	2153,0000	3.481.197	,00
16/5/2018	2158,5100	-1,12%	2177,4200	2190,1900	2151,6700	4.956.153	,00
15/5/2018	2182,9600	-1,21%	2206,5700	2208,4100	2174,1600	4.808.424	,00
14/5/2018	2209,7900	-1,34%	2234,4500	2235,1600	2202,3700	3.087.537	,00
11/5/2018	2239,7500	0,53%	2227,7300	2241,5100	2227,7300	3.571.409	,00
10/5/2018	2227,9300	-0,62%	2243,3800	2248,8800	2225,2500	2.971.091	,00
09/5/2018	2241,9200	0,21%	2238,0400	2260,2000	2238,0400	4.481.251	,00
08/5/2018	2237,2600	-0,13%	2241,3500	2253,7000	2166,2400	11.550.080	,00
07/5/2018	2240,1900	-0,73%	2252,1200	2252,1200	2208,5700	5.162.464	,00
04/5/2018	2256,5500	-2,12%	2309,1100	2309,2500	2251,1000	3.901.493	,00
03/5/2018	2305,3900	-1,92%	2341,0300	2341,7700	2305,3900	2.392.067	,00
02/5/2018	2350,4200	0,80%	2331,4200	2351,2200	2324,6500	2.457.274	,00
30/4/2018	2331,8000	0,61%	2320,1800	2333,0200	2313,8800	3.210.776	,00
27/4/2018	2317,6300	0,30%	2307,1100	2322,0000	2301,6000	3.303.277	,00
26/4/2018	2310,7000	1,29%	2277,8700	2314,4200	2277,8700	1.933.532	,00
25/4/2018	2281,3600	-1,05%	2294,5400	2298,1500	2268,6800	2.743.131	,00
24/4/2018	2305,5200	0,54%	2296,0600	2305,5200	2282,9300	3.038.691	,00
23/4/2018	2293,0800	-0,63%	2308,4200	2323,8500	2292,1500	4.051.483	,00
20/4/2018	2307,5200	-0,54%	2308,5900	2314,8200	2286,1000	3.854.545	,00
19/4/2018	2319,9700	1,09%	2297,9400	2321,4600	2291,1100	3.616.842	,00
18/4/2018	2294,9800	0,06%	2303,1400	2305,9900	2282,0500	3.323.886	,00
17/4/2018	2293,5400	1,32%	2265,4900	2298,4100	2264,4200	3.969.687	,00
16/4/2018	2263,5500	0,27%	2255,2200	2286,9800	2252,2900	2.614.937	,00
13/4/2018	2257,3800	-0,44%	2269,9500	2275,3500	2257,3800	2.747.764	,00
12/4/2018	2267,2700	0,92%	2239,4700	2267,3700	2236,1800	3.256.942	,00
11/4/2018	2246,6500	-0,47%	2257,1800	2258,2100	2233,1000	3.227.074	,00
10/4/2018	2257,1700	1,56%	2231,5200	2257,2200	2231,2100	3.690.858	,00
05/4/2018	2222,4000	2,25%	2186,2000	2225,4000	2186,2000	2.328.904	,00
04/4/2018	2173,5000	0,01%	2173,0100	2192,7900	2167,1500	1.936.200	,00
03/4/2018	2173,2900	-0,62%	2179,5500	2179,9200	2147,0700	2.424.215	,00
29/3/2018	2186,7700	-1,91%	2232,3500	2238,6400	2186,6700	3.205.220	,00
28/3/2018	2229,2500	-0,70%	2239,1500	2243,0600	2216,3600	2.170.756	,00
27/3/2018	2245,0300	0,22%	2255,1200	2267,4400	2242,1000	2.280.147	,00
26/3/2018	2240,0200	0,47%	2231,3200	2247,1400	2225,4000	2.119.900	,00
23/3/2018	2229,5100	-0,87%	2235,0100	2249,2200	2214,2600	2.972.001	,00
22/3/2018	2249,1900	-1,67%	2282,0000	2287,3700	2240,5600	3.451.827	,00
21/3/2018	2287,4300	-0,12%	2288,2900	2307,0500	2281,6800	2.090.698	,00
20/3/2018	2290,2600	-0,28%	2290,0700	2306,2700	2282,3900	3.483.754	,00
19/3/2018	2296,6600	-0,13%	2296,1600	2300,9200	2280,3000	1.431.553	,00
16/3/2018	2299,7200	0,07%	2297,5800	2303,9300	2276,2700	5.580.285	,00
15/3/2018	2298,2100	-0,64%	2315,9300	2317,3900	2290,2700	2.535.322	,00
14/3/2018	2313,0700	-0,13%	2318,5200	2321,3200	2294,4300	2.476.299	,00
13/3/2018	2316,1000	-0,21%	2323,6900	2328,2100	2307,0300	2.490.105	,00
12/3/2018	2320,9800	1,44%	2295,2300	2327,2700	2289,1200	3.026.248	,00
09/3/2018	2288,1200	1,10%	2259,9400	2288,1200	2259,9400	2.698.421	,00
08/3/2018	2263,1200	1,39%	2231,2800	2263,5000	2231,2800	2.515.770	,00
07/3/2018	2232,0100	0,11%	2226,1500	2243,4300	2215,8600	2.523.819	,00
06/3/2018	2229,5700	0,80%	2225,8500	2247,9600	2225,8500	3.742.314	,00
05/3/2018	2211,9700	-2,64%	2271,6500	2280,2100	2211,9700	3.967.255	,00
02/3/2018	2271,8600	-2,07%	2314,0800	2321,4900	2270,1900	2.950.757	,00
01/3/2018	2319,8100	-0,01%	2315,1600	2334,5600	2302,3300	2.747.181	,00
28/2/2018	2320,0400	-0,34%	2321,2500	2329,6900	2309,1300	2.757.197	,00
27/2/2018	2327,8400	0,16%	2322,2800	2332,5100	2297,1900	2.516.285	,00
26/2/2018	2324,1800	-0,55%	2341,7300	2347,3000	2321,1200	2.133.905	,00
23/2/2018	2337,0200	0,03%	2340,6500	2347,4100	2313,9700	3.088.330	,00
22/2/2018	2336,2900	0,26%	2330,9800	2342,8300	2321,5400	3.751.960	,00
21/2/2018	2330,1700	0,15%	2323,5300	2331,0500	2312,0100	3.126.975	,00
20/2/2018	2326,6100	-0,47%	2336,9000	2341,4700	2305,3400	3.365.514	,00
16/2/2018	2337,6000	0,39%	2333,0000	2343,1000	2321,3000	3.480.866	,00
15/2/2018	2328,5300	2,35%	2281,8600	2332,2100	2281,8600	3.314.206	,00
14/2/2018	2275,1600	0,23%	2272,0500	2282,4500	2254,6300	2.986.235	,00
13/2/2018	2270,0000	-0,29%	2274,1400	2295,2500	2243,9000	4.889.531	,00
12/2/2018	2276,6400	-0,51%	2304,6300	2330,8800	2276,6400	3.610.390	,00
09/2/2018	2288,2300	-0,87%	2275,5000	2298,1400	2267,9600	3.893.707	,00
08/2/2018	2308,2900	-0,64%	2315,6300	2341,4300	2308,2900	5.070.970	,00
07/2/2018	2323,1700	0,99%	2317,5600	2325,7900	2306,0000	4.224.448	,00
06/2/2018	2300,4100	-1,83%	2302,6100	2305,4100	2238,2000	9.091.966	,00
05/2/2018	2343,2200	-2,29%	2376,0900	2376,0900	2336,0700	4.867.859	,00
02/2/2018	2398,2000	-1,55%	2428,6600	2430,1300	2384,2600	5.150.477	,00
01/2/2018	2435,8600	0,68%	2421,1300	2452,5300	2417,6000	7.965.592	,00
31/1/2018	2419,4400	0,86%	2396,4100	2422,6100	2374,9400	10.152.261	,00
30/1/2018	2398,7900	-1,23%	2429,6200	2436,8900	2383,6600	7.557.918	,00
29/1/2018	2428,5800	0,80%	2410,0300	2431,5600	2405,4500	5.214.165	,00
26/1/2018	2409,4000	0,16%	2405,3200	2419,1300	2394,9900	4.902.334	,00
25/1/2018	2405,5000	-0,11%	2407,3700	2420,9000	2392,1300	6.418.447	,00
24/1/2018	2408,0400	1,61%	2371,2800	2408,1600	2357,8100	10.741.383	,00
23/1/2018	2369,8400	1,58%	2339,6400	2370,2700	2339,6400	9.422.807	,00
22/1/2018	2333,0800	1,03%	2312,2500	2338,6000	2304,1500	6.158.578	,00
19/1/2018	2309,1900	1,33%	2283,0900	2313,0000	2281,0600	20.299.059	,00
18/1/2018	2278,9300	-0,57%	2291,1000	2292,0600	2272,2100	3.709.853	,00
17/1/2018	2291,9800	-1,07%	2313,1700	2315,4700	2278,8300	5.448.922	,00
16/1/2018	2316,8700	1,34%	2290,0200	2316,8700	2288,6600	6.072.697	,00
15/1/2018	2286,2400	-0,05%	2287,4900	2289,6000	2274,2600	2.561.841	,00
12/1/2018	2287,2800	0,00%	2282,5900	2298,1800	2265,5600	3.918.610	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%