Συνεχης ενημερωση

Δείκτης Μεσαίας&Μικρής Κεφ/σης (ΔΜΚ)

4.895,94

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
01/11/2016	2129,0100	-0,33%	2139,1700	2148,7400	2105,0500	34.247	17.219,53
31/10/2016	2135,9700	1,11%	2114,4700	2137,5600	2108,3200	33.415	8.570,57
27/10/2016	2112,4500	1,30%	2088,0300	2113,5200	2075,7300	26.841	6.572,44
26/10/2016	2085,2900	-0,39%	2096,6300	2096,9100	2071,4000	157.147	77.893,52
25/10/2016	2093,3800	-1,31%	2109,1900	2109,1900	2072,1400	57.260	27.390,84
24/10/2016	2121,1000	0,36%	2114,7900	2121,4600	2086,5700	43.067	18.651,23
21/10/2016	2113,5100	-0,53%	2127,0700	2127,0700	2096,1300	33.217	17.425,92
20/10/2016	2124,6700	0,27%	2122,2400	2131,6300	2086,5700	105.149	34.328,47
19/10/2016	2118,9900	1,38%	2092,4700	2119,0000	2062,3900	76.192	37.673,04
18/10/2016	2090,2300	0,75%	2078,8900	2101,6900	2058,8700	88.403	35.300,22
17/10/2016	2074,7200	-0,82%	2089,2100	2096,5400	2060,8600	48.241	23.667,48
14/10/2016	2091,9000	-1,06%	2119,4400	2135,8400	2071,9500	146.300	49.505,00
13/10/2016	2114,3200	1,40%	2083,4600	2118,5200	2082,9700	19.818	9.410,96
12/10/2016	2085,1800	-0,21%	2094,4900	2115,2400	2077,6200	24.537	8.034,06
11/10/2016	2089,6100	-1,04%	2109,0300	2112,2600	2074,7000	43.007	16.566,53
10/10/2016	2111,5600	-0,17%	2120,7000	2143,6100	2108,0700	205.593	108.855,45
07/10/2016	2115,0600	0,86%	2096,6200	2116,3700	2094,1100	58.131	20.594,89
06/10/2016	2097,1200	0,75%	2084,0600	2104,7200	2065,6200	28.767	17.471,89
05/10/2016	2081,5100	-0,14%	2084,7700	2089,9600	2057,9900	38.257	16.684,46
04/10/2016	2084,5100	0,05%	2085,5200	2098,0700	2079,3000	166.846	55.813,56
03/10/2016	2083,4700	0,16%	2089,0000	2094,8300	2046,7000	125.940	61.244,97
30/9/2016	2080,1500	0,30%	2058,7700	2080,5500	2046,8800	22.980	9.629,59
29/9/2016	2073,9000	0,69%	2067,5500	2079,2200	2058,9200	16.382	9.091,78
28/9/2016	2059,6000	-0,04%	2061,8000	2077,9000	2052,0900	10.282	4.508,40
27/9/2016	2060,4600	0,46%	2059,0400	2072,7900	2047,3000	31.611	9.328,92
26/9/2016	2051,0900	-0,12%	2070,3300	2086,3800	2047,5700	29.656	8.493,90
23/9/2016	2053,5600	-0,98%	2074,7200	2074,7200	2048,5800	7.036	1.540,90
22/9/2016	2073,8600	0,03%	2073,9700	2083,6400	2063,8800	12.085	6.780,05
21/9/2016	2073,2900	-0,47%	2086,3500	2101,8100	2073,2900	6.721	2.276,07
20/9/2016	2083,1600	-0,93%	2103,7300	2112,8000	2069,3900	77.852	29.155,21
19/9/2016	2102,7700	-0,09%	2101,8300	2112,4400	2077,1600	13.007	3.785,46
16/9/2016	2104,7000	-0,78%	2129,0600	2129,0600	2099,9900	22.390	8.458,16
15/9/2016	2121,3100	0,50%	2111,9000	2121,3100	2094,6000	104.736	39.047,86
14/9/2016	2110,6700	-0,59%	2123,4800	2133,9500	2065,7200	137.105	27.300,44
13/9/2016	2123,1400	0,02%	2123,9200	2124,7700	2108,2700	148.910	55.645,64
12/9/2016	2122,7000	-0,61%	2133,6900	2142,4500	2113,7000	21.350	6.998,87
09/9/2016	2135,7300	-0,10%	2126,5900	2139,5400	2121,8200	2.401	1.213,75
08/9/2016	2137,8200	1,26%	2113,9700	2137,8200	2113,9700	177.438	76.006,65
07/9/2016	2111,2400	-0,30%	2120,0000	2133,5000	2101,0800	12.543	4.727,01
06/9/2016	2117,6200	-0,08%	2124,6700	2128,6400	2110,6100	40.171	16.370,08
05/9/2016	2119,4100	-0,91%	2129,7400	2132,5200	2099,5600	18.907	5.620,47
02/9/2016	2138,9200	1,23%	2116,6700	2138,9200	2116,6700	20.085	2.054,75
01/9/2016	2112,9400	-0,74%	2131,1500	2132,1500	2099,0900	16.012	4.387,84
31/8/2016	2128,7600	1,78%	2097,7500	2135,0000	2097,7500	4.409	975,91
30/8/2016	2091,6000	-1,92%	2133,8800	2145,7600	2087,5100	20.710	9.893,28
29/8/2016	2132,5200	0,43%	2134,6300	2134,6300	2107,4700	15.561	7.184,86
26/8/2016	2123,3900	0,07%	2112,2100	2138,8900	2110,0000	10.269	4.673,95
25/8/2016	2121,9200	-1,49%	2166,4500	2166,4500	2108,5700	19.525	7.264,07
24/8/2016	2153,9500	0,24%	2148,2500	2157,9000	2142,6900	15.259	4.921,13
23/8/2016	2148,8800	0,86%	2142,1500	2151,4700	2122,8700	41.732	5.160,02
22/8/2016	2130,6600	-1,42%	2174,2100	2176,5800	2120,5800	58.410	23.070,16
19/8/2016	2161,4500	0,56%	2160,9500	2167,0000	2123,5500	65.726	10.416,27
18/8/2016	2149,4600	-0,01%	2150,5900	2155,1600	2141,0000	14.120	8.137,31
17/8/2016	2149,5700	-1,26%	2177,3100	2180,3700	2144,9000	6.649	4.261,17
16/8/2016	2176,9700	0,88%	2154,9700	2176,9700	2151,5200	32.979	4.222,78
12/8/2016	2157,9700	0,61%	2156,5600	2168,9400	2142,7900	15.006	24.974,17
11/8/2016	2144,9400	0,93%	2126,8900	2145,6800	2126,8900	21.232	2.040,52
10/8/2016	2125,1800	-0,59%	2147,0600	2149,6100	2108,3300	24.686	10.264,63
09/8/2016	2137,8700	-1,28%	2164,4800	2165,4300	2132,7400	9.503	3.689,04
08/8/2016	2165,5000	-0,08%	2180,3300	2207,0500	2165,5000	2.946	1.521,65
05/8/2016	2167,3100	1,17%	2146,7400	2167,3100	2146,7400	1.259	364,26
04/8/2016	2142,2900	0,18%	2140,8200	2142,2900	2124,8100	8.542	5.679,97
03/8/2016	2138,4400	1,39%	2121,1700	2138,4400	2107,2700	6.464	3.416,05
02/8/2016	2109,1700	-0,94%	2124,0000	2129,6200	2108,3400	1.792	1.069,30
01/8/2016	2129,1300	1,25%	2102,5500	2129,1300	2092,1500	949	467,63
29/7/2016	2102,8900	0,90%	2087,3900	2104,2000	2076,6800	4.717	1.944,07
28/7/2016	2084,2000	-0,55%	2092,9500	2103,1100	2081,8200	10.926	5.366,28
27/7/2016	2095,8100	0,61%	2076,8400	2097,8400	2076,8400	4.582	2.058,69
26/7/2016	2083,0700	-0,56%	2097,2600	2103,7700	2060,6300	11.086	3.341,75
25/7/2016	2094,7500	-0,12%	2089,5100	2101,9299	2075,4900	18.961	5.088,47
22/7/2016	2097,3301	0,14%	2101,6899	2108,6699	2070,8999	5.185	4.613,51
21/7/2016	2094,3201	-0,89%	2113,8201	2123,5701	2090,2400	12.042	3.924,43
20/7/2016	2113,1799	0,53%	2103,6699	2121,5200	2098,4900	21.574	4.109,95
19/7/2016	2102,0800	0,65%	2102,3200	2102,3200	2090,5300	6.063	2.164,68
18/7/2016	2088,4700	0,95%	2063,7800	2088,4700	2042,9400	6.788	2.835,65
15/7/2016	2068,8200	-1,67%	2110,3800	2130,8100	2068,8200	46.608	4.969,34
14/7/2016	2103,9300	0,50%	2103,8500	2111,0700	2084,6300	20.882	7.255,41
13/7/2016	2093,4200	-0,19%	2108,3200	2123,0200	2077,1700	28.634	8.758,19
12/7/2016	2097,3800	-0,10%	2101,9800	2115,7100	2076,8900	23.021	12.620,84
11/7/2016	2099,5500	-0,01%	2100,1700	2109,4100	2081,0400	19.906	4.604,85
08/7/2016	2099,8500	0,03%	2094,5200	2100,3800	2080,8400	19.990	8.624,83
07/7/2016	2099,1900	0,26%	2095,7400	2103,0000	2059,3200	43.289	15.639,72
06/7/2016	2093,8200	-0,47%	2106,5100	2121,6300	2069,3000	53.648	20.567,03
05/7/2016	2103,7200	-0,69%	2125,0700	2130,1600	2097,1200	2.732	1.234,80
04/7/2016	2118,4300	-1,59%	2154,0200	2154,0200	2096,4400	22.891	5.889,99
01/7/2016	2152,7000	0,14%	2148,4300	2152,7000	2108,5100	41.321	14.221,40
30/6/2016	2149,7000	0,79%	2134,3900	2162,5400	2133,2600	34.123	13.503,51
29/6/2016	2132,8900	1,66%	2100,4400	2136,9800	2100,4400	10.935	4.271,69
28/6/2016	2098,1400	0,42%	2091,8200	2101,4900	2077,6000	25.329	10.093,81
27/6/2016	2089,2800	1,30%	2064,8200	2093,0000	2044,9900	25.175	10.958,53
24/6/2016	2062,5200	-6,22%	2162,9400	2162,9400	2062,5200	72.197	22.605,85
23/6/2016	2199,2300	1,26%	2203,6800	2213,6100	2165,3000	37.441	11.869,20
22/6/2016	2171,9400	0,67%	2161,4300	2177,4900	2155,0000	5.977	3.542,93
21/6/2016	2157,5400	-0,17%	2163,6600	2180,8800	2154,3300	57.645	16.968,88
17/6/2016	2161,1200	0,49%	2152,8100	2184,0700	2148,4600	74.188	20.608,20
16/6/2016	2150,4900	-0,35%	2179,1100	2193,8400	2122,1100	40.555	15.063,22
15/6/2016	2158,0500	1,47%	2137,0200	2161,9800	2135,3400	50.426	12.099,25
14/6/2016	2126,7700	-0,50%	2170,4800	2189,1100	2103,2800	59.275	15.964,60
13/6/2016	2137,5000	-0,30%	2141,3100	2142,0900	2082,6100	98.201	42.896,20
10/6/2016	2143,8500	-0,74%	2160,1500	2163,3100	2116,2400	125.728	41.241,95
09/6/2016	2159,8900	1,28%	2136,1700	2164,1600	2120,4400	89.934	36.144,25
08/6/2016	2132,6900	-0,89%	2147,0200	2167,8700	2090,3200	70.765	28.765,86
07/6/2016	2151,8400	1,55%	2123,6500	2178,5700	2123,6500	64.473	20.419,72
06/6/2016	2119,0400	0,05%	2119,2900	2135,4200	2108,9500	42.377	16.373,74
03/6/2016	2118,0200	0,22%	2119,3500	2131,5400	2102,9500	82.779	24.008,84
02/6/2016	2113,4000	-0,05%	2117,3400	2135,0100	2094,6300	117.488	22.578,66
01/6/2016	2114,5000	0,41%	2108,3600	2127,9200	2096,7000	109.101	19.093,53
31/5/2016	2105,8300	1,22%	2082,4700	2108,3400	2054,8400	77.146	21.434,74
30/5/2016	2080,5000	-1,86%	2112,1500	2134,9300	2066,5800	81.909	29.723,42
27/5/2016	2119,8800	0,47%	2116,2500	2137,2400	2100,0100	51.161	17.888,73
26/5/2016	2109,9300	-0,42%	2120,6500	2137,3400	2109,9300	57.143	19.074,18
25/5/2016	2118,7900	2,74%	2070,7500	2118,7900	2068,9300	52.765	17.838,07
24/5/2016	2062,3400	-1,02%	2084,1200	2104,3500	2057,9100	27.222	7.141,70
23/5/2016	2083,6100	-1,10%	2116,5600	2124,9800	2081,6200	69.071	18.518,11
20/5/2016	2106,8300	0,15%	2105,1700	2113,7500	2085,1900	126.526	35.171,93
19/5/2016	2103,6100	-1,16%	2129,5800	2139,0000	2103,6100	59.144	6.837,90
18/5/2016	2128,2800	-0,10%	2134,1500	2135,4500	2119,0600	41.251	8.707,30
17/5/2016	2130,4400	0,07%	2141,0900	2144,1000	2112,6400	131.812	35.185,79
16/5/2016	2129,0400	0,42%	2132,3800	2148,0500	2126,3300	7.383	2.550,75
13/5/2016	2120,1400	0,12%	2124,1400	2143,0800	2120,1400	82.662	20.194,04
12/5/2016	2117,6500	0,45%	2115,3100	2136,8400	2110,5600	325.993	52.594,86
11/5/2016	2108,0901	0,17%	2102,3799	2114,0100	2093,6899	16.758	5.565,59
10/5/2016	2104,6101	1,25%	2082,6599	2109,1899	2069,4399	34.172	8.557,53
09/5/2016	2078,6699	0,39%	2068,3501	2078,6699	2047,8300	65.855	12.117,84
06/5/2016	2070,5800	1,38%	2042,0800	2070,5800	2030,2200	37.814	8.064,74
05/5/2016	2042,4500	-0,76%	2058,6300	2058,6300	2026,4700	32.261	10.105,91
04/5/2016	2058,1300	1,21%	2041,8800	2058,1300	2035,5000	24.038	6.718,40
28/4/2016	2033,5600	0,07%	2029,9300	2033,8200	2022,8600	4.912	884,78
27/4/2016	2032,1600	1,15%	2014,8200	2034,7200	2009,2100	21.034	5.334,16
26/4/2016	2009,0800	0,18%	2012,6100	2022,1700	1995,2000	5.186	2.706,40
25/4/2016	2005,3800	-0,38%	2014,1200	2020,1200	2004,3800	28.275	11.192,81
22/4/2016	2013,0000	0,61%	2005,3000	2013,6500	1976,3300	37.728	9.655,77
21/4/2016	2000,8900	-0,41%	2009,4400	2010,1900	1982,3400	20.800	5.734,71
20/4/2016	2009,0700	0,16%	2005,6200	2023,2200	1989,4700	29.289	10.457,59
19/4/2016	2005,8700	0,14%	2003,7700	2019,4800	2003,7700	60.670	18.549,46
18/4/2016	2003,0200	0,68%	1993,7500	2015,6800	1977,7200	52.596	10.362,44
15/4/2016	1989,5100	-0,58%	1997,7600	2017,0000	1989,5100	72.749	17.017,81
14/4/2016	2001,1600	-0,15%	2001,8900	2005,5900	1985,6600	231.087	33.472,77
13/4/2016	2004,1100	0,18%	2003,5400	2006,7200	1971,0300	21.225	7.201,36
12/4/2016	2000,4500	0,13%	2004,6300	2009,6100	1983,1700	55.010	23.150,49
11/4/2016	1997,9000	-0,34%	2004,9900	2019,7900	1974,8200	16.217	5.792,07
08/4/2016	2004,7300	0,21%	2007,6800	2018,5500	1996,1000	24.821	5.413,33
07/4/2016	2000,4300	1,40%	1972,6500	2001,1800	1963,0800	26.960	5.006,91
06/4/2016	1972,7600	-0,20%	1980,4900	1984,5900	1943,7900	16.751	3.974,85
05/4/2016	1976,7700	-0,51%	1984,9800	1988,4500	1969,5900	34.081	8.582,79
04/4/2016	1986,8200	0,59%	1980,9000	1996,2600	1970,1200	8.030	6.213,43
01/4/2016	1975,0700	1,11%	1958,2800	1983,7100	1958,2800	49.938	9.651,84
31/3/2016	1953,4700	-1,08%	1975,7100	1983,8600	1946,5100	103.844	24.966,40
30/3/2016	1974,7200	-0,13%	1977,9800	1996,3100	1954,4400	45.053	12.985,26
29/3/2016	1977,2100	1,31%	1955,0200	1981,9500	1934,9400	3.447	1.411,74
24/3/2016	1951,5500	2,13%	1913,6600	1955,1300	1912,5500	37.858	7.596,86
23/3/2016	1910,8700	-1,97%	1945,4500	1945,7100	1900,7400	36.621	11.154,97
22/3/2016	1949,2700	-0,31%	1951,1000	1956,6600	1921,6800	9.762	3.722,60
21/3/2016	1955,3300	-0,12%	1959,5100	1969,4800	1928,2400	32.210	3.883,30
18/3/2016	1957,6600	-0,11%	1968,0400	1971,0300	1938,6600	50.892	14.099,33
17/3/2016	1959,8700	0,19%	1961,3600	1968,0700	1935,1900	31.120	7.584,67
16/3/2016	1956,2300	1,03%	1933,3101	1956,2300	1928,4600	15.854	4.663,75
15/3/2016	1936,3500	-0,80%	1952,4000	1956,1900	1917,6000	62.713	10.236,33
11/3/2016	1952,0300	0,60%	1935,6400	1955,7300	1935,6400	25.076	4.043,88
10/3/2016	1940,4600	0,46%	1934,8200	1940,4600	1922,5100	12.346	10.554,29
09/3/2016	1931,5900	0,15%	1929,8800	1938,2700	1917,2600	6.527	4.408,11
08/3/2016	1928,6400	0,67%	1916,1900	1928,7900	1902,8300	22.486	4.280,45
07/3/2016	1915,7900	-0,70%	1922,1400	1922,9100	1894,3600	52.252	9.127,21
04/3/2016	1929,3800	0,63%	1913,7600	1929,3800	1897,4300	49.140	14.312,44
03/3/2016	1917,3700	-0,29%	1924,7600	1932,0400	1905,5800	35.022	10.705,97
02/3/2016	1922,9100	0,44%	1916,3900	1932,9100	1902,1800	31.113	7.968,29
01/3/2016	1914,4300	0,10%	1912,1000	1914,5700	1898,6000	8.674	2.091,01
29/2/2016	1912,4700	1,01%	1894,6000	1918,1400	1894,6000	44.015	15.178,37
26/2/2016	1893,3600	-0,77%	1908,7100	1909,2300	1875,5600	205.595	180.799,14
25/2/2016	1907,9700	-1,18%	1937,0300	1938,9100	1890,0500	62.969	17.369,41
24/2/2016	1930,8000	0,74%	1916,4300	1934,7800	1891,6200	46.793	135.030,86
23/2/2016	1916,5400	0,54%	1908,8900	1920,8700	1879,5700	9.952	1.761,54
22/2/2016	1906,3300	-1,51%	1936,0400	1937,6200	1867,8900	28.226	5.618,96
19/2/2016	1935,5601	-0,18%	1943,0200	1943,7500	1925,1000	8.183	1.568,55
18/2/2016	1939,0000	0,16%	1936,3800	1941,3200	1924,1900	9.025	3.900,50
17/2/2016	1935,8900	1,16%	1917,1700	1935,8900	1911,2800	20.664	7.116,95
16/2/2016	1913,6900	1,66%	1882,6000	1913,6900	1870,3200	10.590	1.486,85
15/2/2016	1882,4700	0,18%	1879,3700	1891,0600	1848,2400	127.745	16.846,30
12/2/2016	1879,0200	-0,12%	1883,7200	1900,9300	1879,0200	41.677	10.442,02
11/2/2016	1881,3000	-2,35%	1931,3100	1933,6900	1853,1300	75.759	18.828,61
10/2/2016	1926,4900	-0,77%	1947,7400	1951,9300	1926,4900	81.569	10.812,25
09/2/2016	1941,5200	-0,90%	1964,3700	1970,9400	1924,7000	40.045	20.926,90
08/2/2016	1959,2500	-0,96%	1977,2700	1977,2700	1947,2200	26.087	21.256,98
05/2/2016	1978,2400	0,08%	1969,6100	1978,2400	1967,0600	28.478	7.186,84
04/2/2016	1976,7300	-1,22%	2003,3200	2003,3200	1952,8400	23.585	9.730,39
03/2/2016	2001,1700	1,38%	1974,9400	2001,1700	1940,5900	13.500	3.728,43
02/2/2016	1973,9700	0,52%	1964,9500	1975,4000	1961,3200	23.509	8.470,12
01/2/2016	1963,7500	0,71%	1949,5600	1965,4200	1941,9100	37.204	4.485,78
29/1/2016	1949,9900	1,16%	1923,9800	1953,9900	1912,4500	1.995.960	102.128,19
28/1/2016	1927,6200	-0,40%	1934,7000	1942,8100	1918,3900	996.469	49.933,63
27/1/2016	1935,4400	-0,10%	1933,7400	1944,0000	1927,6700	10.787	1.953,99
26/1/2016	1937,4600	0,37%	1936,3700	1942,0900	1903,5900	61.179	16.341,28
25/1/2016	1930,3300	-0,79%	1946,1100	1950,7100	1919,9500	21.606	5.699,88
22/1/2016	1945,7600	-0,06%	1940,9200	1950,3200	1899,7200	21.787	9.824,30
21/1/2016	1947,0100	1,12%	1923,8100	1947,0100	1899,1400	14.745	6.881,07
20/1/2016	1925,4400	-2,52%	1971,7100	1975,6400	1907,8900	57.040	39.084,93
19/1/2016	1975,2900	1,96%	1936,8199	1975,4500	1920,5200	15.397	7.165,59
18/1/2016	1937,2800	-3,03%	1998,2500	1998,2500	1919,4200	192.562	74.976,55
15/1/2016	1997,7700	-3,24%	2064,1700	2112,8100	1928,1200	133.946	37.739,06
14/1/2016	2064,6600	1,24%	2040,0500	2069,6500	1988,2200	60.211	26.249,70
13/1/2016	2039,4600	-4,40%	2134,3400	2140,4100	1989,9400	105.656	39.606,29
12/1/2016	2133,2200	-0,76%	2147,9800	2148,0600	2072,6700	33.598	32.312,31
11/1/2016	2149,6200	0,61%	2160,7800	2161,7600	2088,5000	25.253	11.116,33
08/1/2016	2136,4900	1,19%	2135,6800	2137,7400	2113,5500	39.678	10.874,27
07/1/2016	2111,3900	-3,15%	2131,5300	2131,5300	2034,3600	31.178	13.361,56
05/1/2016	2180,1101	-0,12%	2140,3201	2183,1799	2140,3201	22.586	9.036,44
04/1/2016	2182,8300	0,50%	2129,4500	2182,8300	2098,3300	47.809	14.497,71
31/12/2015	2171,9600	1,73%	2183,5900	2184,0000	2129,6500	36.472	6.643,70
30/12/2015	2135,0000	-1,11%	2159,7000	2183,9900	2106,7500	55.547	20.597,50
29/12/2015	2158,8600	-0,45%	2168,8800	2219,1400	2124,1000	58.231	13.428,87
28/12/2015	2168,6200	-0,52%	2180,2800	2194,7200	2133,2900	143.690	37.316,73
23/12/2015	2179,9700	0,13%	2177,6700	2179,9700	2121,1000	71.175	19.191,00
22/12/2015	2177,1600	0,04%	2200,5400	2231,3000	2146,5500	80.040	19.057,59
21/12/2015	2176,2400	6,14%	2051,8700	2176,4700	2048,9300	204.686	53.914,66
18/12/2015	2050,4400	-1,20%	2111,7900	2171,7900	2001,6900	360.062	98.651,17
17/12/2015	2075,3500	3,69%	2013,7100	2088,1800	2013,7100	304.879	82.602,11
16/12/2015	2001,5600	4,61%	1870,8200	2002,8800	1862,9800	211.415	61.616,71
15/12/2015	1913,3300	-5,78%	2028,9301	2156,3899	1832,9301	394.614	98.613,06
14/12/2015	2030,6200	6,99%	1897,8400	2204,4400	1878,2600	368.347	76.717,14
11/12/2015	1897,9600	4,97%	1808,2700	1967,0100	1800,8900	266.682	64.273,08
10/12/2015	1808,0900	-9,11%	1989,3600	1989,3600	1715,4700	263.037	63.970,49
09/12/2015	1989,2700	0,00%	1990,5500	2075,9900	1532,9200	482.272	117.022,76
08/12/2015	1989,3500	-3,35%	2058,4100	2252,2100	1951,5400	451.307	116.029,43
07/12/2015	2058,2100	21,26%	1695,3100	2062,3700	1695,3100	238.908	58.364,92
04/12/2015	1697,4200	1,33%	1316,9200	1875,6600	1316,9200	423.919	79.266,62
03/12/2015	1675,2200	0,12%	1674,0200	1676,2900	1671,8200	24.738	12.132,27
02/12/2015	1673,2700	-0,52%	1682,0200	1682,0200	1672,0300	40.490	7.225,71
01/12/2015	1682,0400	-0,39%	1687,0000	1687,2900	1679,2100	16.212	22.166,93
30/11/2015	1688,5600	0,19%	1690,7500	1705,0400	1661,8500	2.886.903	35.348,85
27/11/2015	1685,2800	0,65%	1686,1700	1688,6000	1649,3300	2.570.950	33.513,62
26/11/2015	1674,3800	-3,21%	1732,9800	1737,0700	1641,8700	3.363.615	45.229,41
25/11/2015	1729,9500	-0,82%	1753,5600	1759,2400	1703,3500	1.557.464	33.957,42
24/11/2015	1744,3000	1,06%	1735,2800	1752,5500	1728,5800	3.263.154	58.018,37
23/11/2015	1726,0300	0,18%	1720,8000	1746,2200	1714,1400	2.069.665	45.444,76
20/11/2015	1722,9200	-0,33%	1730,1600	1734,8000	1702,9300	2.146.121	31.256,62
19/11/2015	1728,6100	-2,35%	1760,9500	1770,2100	1720,5300	2.437.651	37.712,06
18/11/2015	1770,2100	-0,52%	1788,7000	1788,7000	1747,5700	2.762.209	57.984,65
17/11/2015	1779,4400	-1,50%	1815,7000	1828,4700	1779,4400	1.035.447	21.168,69
16/11/2015	1806,4500	-0,53%	1814,2100	1817,4200	1797,6400	978.417	25.085,91
13/11/2015	1816,1200	-0,47%	1817,0600	1830,9600	1808,2200	1.241.030	34.693,38
12/11/2015	1824,7200	-0,49%	1843,0300	1866,0200	1822,7300	2.473.460	54.679,02
11/11/2015	1833,7700	-0,68%	1850,4900	1865,4100	1822,1200	1.982.004	43.329,93
10/11/2015	1846,2800	0,55%	1845,3800	1852,4000	1801,0900	1.379.830	32.714,97
09/11/2015	1836,1300	0,19%	1841,9200	1842,1000	1815,6000	571.914	18.477,19
06/11/2015	1832,6700	0,41%	1823,1900	1841,9200	1764,3000	2.622.131	56.693,59
05/11/2015	1825,1000	-3,27%	1877,6200	1877,7400	1825,1000	2.472.869	59.625,06
04/11/2015	1886,8700	-0,96%	1901,5300	1901,5300	1861,1500	3.483.652	90.025,20
03/11/2015	1905,1600	-1,92%	1951,5900	1963,7100	1895,4200	6.449.485	175.015,27
02/11/2015	1942,3600	-1,74%	1949,1100	1995,2500	1886,4000	13.110.352	345.251,51
30/10/2015	1976,7900	-1,00%	1983,6400	2005,3800	1939,6800	2.256.178	73.686,27
29/10/2015	1996,7700	-1,62%	2038,8100	2042,8000	1992,8500	2.157.010	76.558,79
27/10/2015	2029,5900	1,97%	1981,2100	2029,5900	1955,0000	2.869.433	87.290,97
26/10/2015	1990,4400	-1,19%	1999,0300	2016,5300	1960,8500	1.932.526	56.448,78
23/10/2015	2014,3200	-0,35%	2039,8200	2045,6500	1980,3800	4.450.274	206.353,70
22/10/2015	2021,3600	3,69%	1966,5200	2029,1900	1956,0400	4.598.273	131.319,47
21/10/2015	1949,5200	0,17%	1948,9400	1959,9300	1905,9500	3.110.847	94.952,19
20/10/2015	1946,1600	1,75%	1915,0100	1957,7700	1905,3800	1.489.557	70.389,88
19/10/2015	1912,6900	1,17%	1899,7700	1913,8900	1894,8400	516.329	15.086,28
16/10/2015	1890,5400	0,02%	1899,4100	1908,6400	1884,1500	2.088.928	57.212,93
15/10/2015	1890,1800	0,02%	1880,4900	1908,9900	1863,6100	2.454.781	58.085,09
14/10/2015	1889,7200	-0,66%	1911,5900	1911,5900	1869,5000	786.387	25.853,26
13/10/2015	1902,3600	-0,09%	1904,9100	1928,0300	1893,5800	877.245	22.556,99
12/10/2015	1904,0600	-1,92%	1948,2200	1950,2300	1902,3100	753.389	23.214,49
09/10/2015	1941,3200	-1,15%	1973,0700	1973,3900	1931,9900	850.476	26.915,31
08/10/2015	1963,8500	0,21%	1978,4900	1979,8000	1948,1400	267.752	11.128,17
07/10/2015	1959,8200	-2,36%	2005,9400	2007,4400	1958,1100	898.922	30.322,83
06/10/2015	2007,1300	-1,49%	2040,0300	2040,0300	1993,1200	782.635	27.999,68
05/10/2015	2037,5400	1,70%	2006,4000	2051,2900	2005,1500	695.588	36.132,97
02/10/2015	2003,4400	0,15%	2004,2300	2013,4600	1977,0100	575.343	42.525,07
01/10/2015	2000,4100	1,01%	1982,5400	2002,3700	1964,2100	205.506	7.906,36
30/9/2015	1980,4300	0,81%	1963,2900	1994,5900	1963,2900	166.338	7.919,52
29/9/2015	1964,5400	-0,11%	1975,8500	1991,9800	1952,5700	411.322	15.296,87
28/9/2015	1966,7200	-3,29%	2034,6300	2040,9600	1960,1300	444.165	18.857,13
25/9/2015	2033,6900	0,86%	2025,6700	2044,2500	2016,2800	283.749	14.966,26
24/9/2015	2016,4400	-0,39%	2033,5000	2061,2400	1995,6700	481.364	23.892,67
23/9/2015	2024,2700	-2,79%	2073,1200	2097,2500	2019,9400	1.290.363	52.594,39
22/9/2015	2082,3500	-0,63%	2104,8400	2114,2700	2055,3300	396.986	24.140,34
21/9/2015	2095,6100	-0,15%	2099,1400	2122,4100	2085,1600	1.181.571	75.374,64
18/9/2015	2098,7100	-0,31%	2101,9700	2101,9700	2073,7500	277.053	15.234,05
17/9/2015	2105,2500	-0,57%	2121,3500	2121,3500	2069,7000	650.875	30.713,75
16/9/2015	2117,4200	0,11%	2124,2300	2133,4600	2104,1900	746.149	56.878,23
15/9/2015	2115,0000	1,06%	2091,1100	2115,0400	2069,3200	505.891	24.369,68
14/9/2015	2092,7700	-0,17%	2105,4800	2105,4800	2062,2500	513.553	22.178,13
11/9/2015	2096,2500	-0,81%	2103,9700	2120,3800	2048,4600	320.171	15.938,92
10/9/2015	2113,4100	1,13%	2090,2100	2124,5500	2087,2100	623.898	30.545,04
09/9/2015	2089,7900	-0,14%	2095,6300	2133,5400	2063,0200	1.273.857	59.827,83
08/9/2015	2092,7000	1,15%	2078,2300	2107,3900	2065,2000	1.020.678	48.633,75
07/9/2015	2069,0000	1,92%	2033,8300	2076,7900	2030,6900	330.999	14.719,16
04/9/2015	2030,0300	-1,07%	2055,0800	2055,0800	2019,7700	438.568	22.511,97
03/9/2015	2051,9000	3,15%	1997,1500	2051,9000	1991,2000	893.643	37.697,73
02/9/2015	1989,1700	0,73%	1976,1100	1989,9800	1966,9500	236.008	17.794,55
01/9/2015	1974,7600	-1,68%	2009,4500	2021,4100	1960,2300	827.139	104.835,91
31/8/2015	2008,5100	-1,20%	2040,4200	2040,4200	1986,6700	170.216	11.222,99
28/8/2015	2032,8400	1,37%	2014,5300	2032,8400	1997,8800	396.416	14.785,21
27/8/2015	2005,3000	0,26%	2022,4500	2036,7200	1986,2600	1.060.756	45.811,92
26/8/2015	2000,1400	0,24%	2000,6900	2009,1300	1973,0100	678.303	29.684,50
25/8/2015	1995,3400	3,96%	1933,8400	2004,0200	1933,8400	1.524.521	61.577,53
24/8/2015	1919,2700	-3,84%	2001,2500	2001,2500	1888,4400	1.129.592	63.357,10
21/8/2015	1995,8300	-0,94%	2024,0700	2026,9500	1978,3900	535.642	31.318,73
20/8/2015	2014,8500	0,00%	2083,9200	2083,9200	2009,4300	1.373.866	61.084,38

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%