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
19/8/2015	2085,4900	-0,91%	2108,7800	2156,2400	2066,2300	1.004.136	49.694,31
18/8/2015	2104,5600	1,34%	2081,9000	2115,3000	2047,4800	825.025	35.243,49
17/8/2015	2076,7300	-1,02%	2092,5200	2138,6600	2070,4800	578.668	28.097,09
14/8/2015	2098,1400	-1,89%	2142,5800	2146,3300	2062,3300	855.102	44.547,64
13/8/2015	2138,6100	1,23%	2132,2300	2167,4900	2112,0200	679.960	35.426,41
12/8/2015	2112,5800	-1,72%	2153,5700	2182,6300	2107,5700	1.054.513	61.647,35
11/8/2015	2149,5800	1,77%	2149,1500	2196,0800	2119,6600	1.622.579	85.519,87
10/8/2015	2112,2300	3,28%	2046,3400	2119,2400	2046,3400	1.488.586	63.064,67
07/8/2015	2045,1300	2,19%	2005,3100	2052,0400	2005,3100	924.398	33.270,91
06/8/2015	2001,2200	3,48%	1937,6300	2052,0800	1937,6300	1.189.860	41.391,07
05/8/2015	1933,8500	-5,45%	2055,5600	2057,6800	1914,8500	1.587.021	48.959,40
04/8/2015	2045,3100	-5,21%	2165,0400	2165,0400	2035,5600	1.532.772	65.118,22
03/8/2015	2157,8100	-10,00%	2195,7900	2195,7900	2147,4000	157.971	68.315,70
26/6/2015	2397,5701	2,36%	2345,4500	2405,3701	2320,3999	1.896.321	131.374,58
25/6/2015	2342,3100	-0,47%	2353,4800	2360,4100	2312,2100	2.575.309	185.429,86
24/6/2015	2353,2700	-0,35%	2352,4500	2360,4800	2298,1300	3.682.139	261.636,30
23/6/2015	2361,6100	0,42%	2360,4000	2405,2800	2321,3400	3.831.639	298.965,93
22/6/2015	2351,7300	3,25%	2273,2900	2380,4500	2257,2100	5.869.982	430.643,16
19/6/2015	2277,6400	2,73%	2210,9200	2285,6500	2192,4500	1.780.688	107.049,41
18/6/2015	2217,1400	0,96%	2213,7900	2235,2200	2177,8100	2.535.627	148.266,70
17/6/2015	2195,9700	-1,84%	2234,6400	2255,9600	2182,8800	2.455.177	158.577,59
16/6/2015	2237,1500	-0,06%	2242,2100	2275,6600	2203,8600	1.790.274	126.374,98
15/6/2015	2238,5400	-4,20%	2337,4200	2337,8400	2238,3700	5.432.963	317.330,88
12/6/2015	2336,6100	-3,72%	2423,9900	2423,9900	2322,9900	2.912.539	201.116,50
11/6/2015	2426,9100	5,31%	2304,8000	2433,4300	2304,8000	3.567.102	292.183,11
10/6/2015	2304,5900	1,48%	2263,4300	2304,5900	2253,9900	2.161.382	145.028,21
09/6/2015	2270,9500	0,31%	2264,2100	2315,5500	2248,9200	2.007.103	131.032,10
08/6/2015	2264,0000	-1,62%	2319,7300	2332,5500	2246,1300	2.049.209	143.893,17
05/6/2015	2301,3300	-3,74%	2391,2800	2391,2800	2272,1500	3.932.982	317.525,79
04/6/2015	2390,6500	-3,37%	2471,4000	2471,4000	2369,3200	2.227.195	178.944,73
03/6/2015	2473,9100	1,97%	2435,2700	2499,9200	2435,2700	3.066.569	293.495,05
02/6/2015	2426,0800	0,22%	2421,3000	2455,9900	2407,3400	1.701.294	151.485,45
29/5/2015	2420,8700	0,25%	2413,0100	2424,5800	2403,0600	79.509	79.348,60
28/5/2015	2414,8700	-0,14%	2415,2500	2433,5400	2401,2800	28.645	20.046,91
27/5/2015	2418,1500	0,75%	2397,0600	2418,1500	2351,0300	60.481	26.740,49
26/5/2015	2400,2100	-0,54%	2406,9700	2420,0901	2389,1201	28.145	14.395,26
25/5/2015	2413,3600	0,41%	2399,6200	2413,3600	2375,0600	25.155	13.511,49
22/5/2015	2403,6000	0,28%	2398,9700	2403,6000	2363,5600	117.032	54.553,65
21/5/2015	2396,8200	1,21%	2365,4800	2396,8200	2338,5600	57.187	56.551,50
20/5/2015	2368,2600	-0,97%	2393,5700	2398,2200	2354,7300	35.599	,00
19/5/2015	2391,5400	0,19%	2384,6200	2393,8200	2381,1200	37.870	,00
18/5/2015	2386,9400	0,03%	2386,5100	2399,8700	2367,9300	24.112	,00
15/5/2015	2386,2500	-2,25%	2447,1200	2447,1200	2384,6100	156.551	,00
14/5/2015	2441,2200	2,23%	2385,7200	2442,3300	2385,7200	55.868	,00
13/5/2015	2387,9700	0,43%	2374,6600	2395,8600	2338,2100	72.232	,00
12/5/2015	2377,8100	0,24%	2370,6700	2395,9000	2364,0400	55.851	,00
11/5/2015	2372,0200	-0,10%	2373,0600	2390,6500	2359,1000	27.356	,00
08/5/2015	2374,4800	-0,24%	2378,3500	2385,9800	2355,7600	73.462	,00
07/5/2015	2380,1500	1,53%	2350,5900	2387,4500	2345,3500	75.566	,00
06/5/2015	2344,3800	0,68%	2326,5700	2352,8800	2307,2500	39.593	,00
05/5/2015	2328,5600	-0,80%	2344,5700	2349,8700	2284,8400	185.109	,00
04/5/2015	2347,2700	0,61%	2334,8900	2347,2700	2316,7800	32.233	,00
30/4/2015	2333,0200	1,10%	2321,0000	2338,8100	2288,6200	40.097	,00
29/4/2015	2307,6100	-0,65%	2319,6500	2322,5700	2278,1700	70.525	,00
28/4/2015	2322,8000	-0,05%	2335,0100	2346,3500	2299,6700	38.723	,00
27/4/2015	2324,0000	-0,15%	2323,9400	2337,2800	2303,9400	67.842	,00
24/4/2015	2327,5400	0,54%	2311,4000	2353,9300	2310,5300	73.794	,00
23/4/2015	2315,0100	0,64%	2298,0600	2315,0100	2276,4100	67.364	,00
22/4/2015	2300,3100	0,79%	2279,2200	2300,3100	2254,5300	40.112	,00
21/4/2015	2282,2000	-2,14%	2333,0500	2338,2000	2270,5700	92.610	,00
20/4/2015	2332,1500	-1,50%	2365,9500	2368,2900	2329,2900	43.387	,00
17/4/2015	2367,7500	-0,76%	2384,4400	2405,9200	2355,1900	115.806	,00
16/4/2015	2385,8300	0,49%	2367,6100	2386,6500	2332,0400	23.385	,00
15/4/2015	2374,3100	-0,17%	2379,6100	2385,0700	2348,3400	93.866	,00
14/4/2015	2378,3300	0,47%	2363,9400	2379,1900	2361,2000	29.040	,00
09/4/2015	2367,0900	-0,31%	2387,8800	2393,0100	2343,0800	34.449	,00
08/4/2015	2374,5300	-0,46%	2382,8500	2391,6400	2366,5200	33.597	,00
07/4/2015	2385,4800	-0,03%	2384,5300	2405,3800	2354,4300	39.601	,00
02/4/2015	2386,1200	-0,97%	2424,5000	2430,8100	2355,7400	42.892	,00
01/4/2015	2409,6000	-2,09%	2465,9000	2470,4400	2405,7900	89.719	,00
31/3/2015	2460,9300	0,35%	2449,2000	2465,7200	2429,1500	115.869	,00
30/3/2015	2452,2300	-0,70%	2466,2100	2474,8100	2436,8800	27.562	,00
27/3/2015	2469,6100	-0,57%	2494,1300	2502,7300	2460,1300	60.597	,00
26/3/2015	2483,8500	0,43%	2467,9300	2509,7900	2467,9300	41.720	,00
24/3/2015	2473,3300	0,76%	2459,8500	2477,0100	2442,7100	72.089	,00
23/3/2015	2454,6100	0,18%	2448,1900	2482,3400	2433,5100	96.307	,00
20/3/2015	2450,2100	-0,44%	2447,5600	2472,2000	2425,1600	175.606	,00
19/3/2015	2460,9300	-1,64%	2499,3600	2501,8800	2403,6700	64.768	,00
18/3/2015	2501,8800	0,07%	2501,1400	2534,5300	2474,1100	93.096	,00
17/3/2015	2500,2400	2,74%	2431,0900	2521,6600	2431,0900	62.582	,00
16/3/2015	2433,6100	-1,03%	2456,4100	2461,6100	2410,1700	267.042	,00
13/3/2015	2458,9300	-1,76%	2500,9600	2502,9800	2409,6000	226.842	,00
12/3/2015	2502,9800	1,10%	2473,8400	2503,8300	2435,3800	121.590	,00
11/3/2015	2475,8600	-1,33%	2510,2300	2518,2200	2455,0100	116.167	,00
10/3/2015	2509,2200	-0,01%	2506,4900	2518,7900	2446,2800	147.059	,00
09/3/2015	2509,5100	0,58%	2502,6200	2512,1800	2472,4000	436.842	,00
06/3/2015	2495,1000	0,83%	2473,9900	2501,0100	2460,0400	51.287	,00
05/3/2015	2474,5100	-0,45%	2488,6600	2498,2400	2463,7400	211.441	,00
04/3/2015	2485,6700	-1,04%	2516,8000	2533,5900	2474,7000	90.676	,00
03/3/2015	2511,7500	0,85%	2491,3200	2519,8700	2482,9700	183.416	,00
02/3/2015	2490,5700	-0,70%	2512,1400	2536,8700	2472,5700	97.684	,00
27/2/2015	2508,0100	-1,82%	2550,2000	2557,7400	2495,6500	92.036	,00
26/2/2015	2554,4100	-2,07%	2605,0100	2610,2200	2445,9500	57.181	,00
25/2/2015	2608,2900	0,15%	2616,1800	2635,7400	2577,7200	101.908	,00
24/2/2015	2604,4800	2,19%	2545,1000	2607,4400	2535,9700	243.340	,00
20/2/2015	2548,7500	-0,68%	2569,3200	2579,2000	2544,9900	175.681	,00
19/2/2015	2566,1000	1,55%	2541,0700	2584,2300	2541,0700	44.919	,00
18/2/2015	2526,8800	1,18%	2495,5000	2540,4100	2490,0200	39.819	,00
17/2/2015	2497,3200	-0,11%	2501,1900	2542,6500	2489,7100	118.267	,00
16/2/2015	2500,0900	-0,27%	2506,2900	2551,2600	2497,3700	72.818	,00
13/2/2015	2506,8900	-0,56%	2518,3600	2573,0900	2495,5100	203.096	,00
12/2/2015	2520,9400	2,27%	2468,8100	2526,3700	2461,3900	95.304	,00
11/2/2015	2464,9700	0,08%	2470,7700	2482,4100	2422,8700	39.653	,00
10/2/2015	2462,9000	1,85%	2435,1500	2511,7800	2423,9500	85.340	,00
09/2/2015	2418,2800	-2,21%	2472,1100	2484,7800	2393,5300	40.419	,00
06/2/2015	2472,9300	-0,79%	2487,9600	2499,9700	2471,2100	56.719	,00
05/2/2015	2492,5000	0,38%	2488,9000	2493,8300	2473,8600	38.153	,00
04/2/2015	2482,9700	0,18%	2483,5800	2520,4400	2449,1100	90.069	,00
03/2/2015	2478,4100	1,61%	2433,4300	2494,6800	2433,4300	113.623	,00
02/2/2015	2439,1800	0,28%	2430,4600	2472,5900	2430,4600	51.819	,00
30/1/2015	2432,4700	0,04%	2428,5200	2451,2000	2390,8200	42.847	,00
29/1/2015	2431,5300	2,29%	2375,0100	2435,5300	2372,7600	104.532	,00
28/1/2015	2377,0100	-4,32%	2484,7900	2511,4000	2377,0100	95.356	,00
27/1/2015	2484,3800	-1,39%	2529,0800	2536,7100	2408,8800	50.816	,00
26/1/2015	2519,3400	-0,16%	2538,2500	2564,4200	2516,3600	32.162	,00
23/1/2015	2523,4100	1,81%	2480,0500	2545,4300	2480,0500	172.698	,00
22/1/2015	2478,4700	0,36%	2479,7000	2483,7100	2450,0700	17.705	,00
21/1/2015	2469,6100	-1,02%	2510,9100	2510,9100	2423,7100	47.159	,00
20/1/2015	2495,1300	-1,47%	2535,2900	2542,3100	2435,5300	51.103	,00
19/1/2015	2532,4000	0,47%	2520,9500	2542,5600	2499,2000	34.459	,00
16/1/2015	2520,6000	-1,01%	2554,4000	2564,7700	2500,3200	38.011	,00
15/1/2015	2546,4100	0,77%	2523,4200	2558,8000	2523,4200	20.894	,00
14/1/2015	2527,0000	2,27%	2466,7800	2563,9800	2466,7800	73.391	,00
13/1/2015	2470,8000	-0,71%	2493,7800	2502,0300	2465,2500	94.679	,00
12/1/2015	2488,5900	0,68%	2471,0700	2506,3200	2471,0700	29.070	,00
09/1/2015	2471,8400	0,35%	2471,8200	2484,1400	2459,2200	86.282	,00
08/1/2015	2463,2500	-1,10%	2496,3000	2512,6100	2443,4000	53.891	,00
07/1/2015	2490,5700	1,04%	2463,2400	2493,1200	2461,4100	38.171	,00
05/1/2015	2464,9700	-0,23%	2462,8200	2486,4900	2406,5400	51.505	,00
02/1/2015	2470,7400	1,27%	2435,6600	2483,9700	2435,6600	50.722	,00
31/12/2014	2439,6800	0,30%	2434,0800	2451,4500	2416,8200	33.883	,00
30/12/2014	2432,3600	1,13%	2412,4900	2448,5500	2410,4600	57.132	,00
29/12/2014	2405,1100	-0,38%	2419,2300	2431,5600	2344,6600	63.456	,00
23/12/2014	2414,3800	1,34%	2382,9400	2422,6100	2349,6800	217.613	,00
22/12/2014	2382,5500	0,28%	2379,0300	2385,5300	2344,7600	44.902	,00
19/12/2014	2375,8900	-0,66%	2392,0300	2396,8300	2354,4700	29.332	,00
18/12/2014	2391,7500	1,32%	2359,7700	2402,8800	2304,3900	63.030	,00
17/12/2014	2360,5300	-0,88%	2379,7900	2394,7700	2333,5000	91.779	,00
16/12/2014	2381,5400	1,12%	2358,1100	2381,5400	2357,2800	21.218	,00
15/12/2014	2355,1000	2,20%	2285,2500	2355,9000	2268,6100	55.120	,00
12/12/2014	2304,4300	-1,46%	2343,7500	2384,1600	2282,6500	106.185	,00
11/12/2014	2338,5700	-4,46%	2453,6700	2457,7900	2338,5700	486.052	,00
10/12/2014	2447,7400	-0,07%	2449,5900	2460,1500	2416,3500	380.973	,00
09/12/2014	2449,4000	-5,57%	2581,4900	2581,4900	2425,9200	359.754	,00
08/12/2014	2593,9400	1,08%	2563,4900	2603,1000	2561,9300	280.737	,00
05/12/2014	2566,1300	1,38%	2530,8600	2574,6500	2518,5800	168.366	,00
04/12/2014	2531,1900	0,68%	2509,9200	2539,7500	2491,8400	43.647	,00
03/12/2014	2514,0100	0,29%	2510,4900	2539,4700	2509,4900	25.373	,00
02/12/2014	2506,8200	-0,48%	2521,6600	2536,1600	2497,2700	80.337	,00
01/12/2014	2518,8700	0,66%	2516,2100	2537,1400	2502,7600	16.939	,00
28/11/2014	2502,2400	0,52%	2484,7200	2506,0500	2476,4000	52.428	,00
27/11/2014	2489,3600	-1,18%	2514,3200	2518,6200	2489,3600	37.096	,00
26/11/2014	2518,9700	0,18%	2520,4100	2531,2400	2495,8400	96.454	,00
25/11/2014	2514,5100	-0,03%	2510,5500	2554,6800	2507,6000	50.177	,00
24/11/2014	2515,2400	-0,10%	2518,1800	2522,1400	2492,8000	35.590	,00
21/11/2014	2517,7400	1,61%	2478,9100	2524,0300	2478,9100	74.079	,00
20/11/2014	2477,8100	0,14%	2476,4700	2482,7600	2450,6800	61.056	,00
19/11/2014	2474,2500	-0,98%	2500,2900	2500,2900	2442,5300	82.936	,00
18/11/2014	2498,7300	1,17%	2463,5700	2498,7300	2443,4700	65.682	,00
17/11/2014	2469,8500	-1,77%	2519,5300	2523,7600	2469,8300	50.063	,00
14/11/2014	2514,4800	-0,59%	2529,7300	2555,4400	2479,2500	119.491	,00
13/11/2014	2529,5100	0,49%	2519,0200	2532,6800	2500,5500	162.704	,00
12/11/2014	2517,3000	0,68%	2506,3100	2537,4300	2482,4100	66.492	,00
11/11/2014	2500,3500	-2,76%	2557,7700	2557,7700	2485,1200	52.571	,00
10/11/2014	2571,2300	1,75%	2524,7300	2575,3900	2481,4100	39.446	,00
07/11/2014	2526,9200	-1,65%	2567,5300	2576,0500	2516,2100	164.123	,00
06/11/2014	2569,3400	0,81%	2551,3600	2569,3400	2532,8100	100.632	,00
05/11/2014	2548,6800	0,10%	2545,9500	2571,0700	2541,1600	48.615	,00
04/11/2014	2546,2600	-0,02%	2529,1700	2560,2400	2507,3300	357.198	,00
03/11/2014	2546,7600	0,33%	2538,8800	2561,5200	2530,0500	143.384	,00
31/10/2014	2538,3600	0,43%	2531,8700	2553,7600	2506,7600	59.598	,00
30/10/2014	2527,4800	-0,52%	2541,1300	2554,7500	2494,0500	149.334	,00
29/10/2014	2540,6900	-0,75%	2563,1100	2581,4400	2510,1800	167.064	,00
27/10/2014	2559,9800	-0,76%	2582,7100	2590,4600	2509,3000	264.132	,00
24/10/2014	2579,6400	-0,82%	2598,8000	2608,8800	2574,3200	128.672	,00
23/10/2014	2600,9000	0,20%	2602,0400	2604,0600	2510,3100	113.777	,00
22/10/2014	2595,8300	0,19%	2594,1500	2600,8500	2567,8200	120.351	,00
21/10/2014	2591,0100	0,41%	2576,4100	2605,7800	2572,6600	254.598	,00
20/10/2014	2580,4100	0,79%	2564,6400	2593,1700	2553,9900	86.011	,00
17/10/2014	2560,0700	3,81%	2469,5000	2560,0700	2469,5000	133.556	,00
16/10/2014	2466,0400	-1,02%	2502,2900	2515,2100	2450,4100	164.179	,00
15/10/2014	2491,3300	-2,44%	2558,1300	2560,1600	2414,5800	376.841	,00
14/10/2014	2553,5100	-3,05%	2636,6700	2636,6700	2546,9800	199.843	,00
13/10/2014	2633,8100	-0,48%	2649,8800	2698,7800	2604,4000	145.951	,00
10/10/2014	2646,6000	-0,17%	2655,6200	2659,4800	2623,2300	73.861	,00
09/10/2014	2651,1400	1,18%	2623,2000	2673,1400	2621,6600	321.307	,00
08/10/2014	2620,2300	-2,08%	2659,4600	2671,8200	2596,4900	69.033	,00
07/10/2014	2675,9800	-1,44%	2689,6700	2697,4800	2649,7600	81.278	,00
06/10/2014	2714,9400	-0,36%	2728,2900	2730,7300	2705,2900	257.267	,00
03/10/2014	2724,7700	-0,53%	2739,2500	2743,1600	2709,1400	50.980	,00
02/10/2014	2739,4000	0,84%	2719,1700	2755,0400	2693,4100	106.513	,00
01/10/2014	2716,6600	-2,55%	2789,6800	2799,6800	2707,0300	79.520	,00
30/9/2014	2787,7000	0,34%	2779,3100	2801,4700	2769,0000	95.911	,00
29/9/2014	2778,3100	-1,68%	2825,3500	2830,3500	2753,3000	83.489	,00
26/9/2014	2825,8200	-0,58%	2841,6200	2850,6900	2813,9200	47.042	,00
25/9/2014	2842,4100	-2,65%	2920,4100	2925,8500	2842,4100	94.593	,00
24/9/2014	2919,9100	0,54%	2906,2900	2919,9100	2863,7400	86.114	,00
23/9/2014	2904,0900	-1,59%	2956,8700	2965,7600	2872,0300	120.896	,00
22/9/2014	2951,1500	0,87%	2928,3800	2954,2700	2879,4900	114.527	,00
19/9/2014	2925,6100	0,41%	2913,3200	2932,1800	2900,5700	66.307	,00
18/9/2014	2913,5600	-0,17%	2923,2300	2925,9800	2883,8000	97.349	,00
17/9/2014	2918,5300	-0,29%	2931,9300	2935,6400	2884,6300	132.270	,00
16/9/2014	2927,0900	-0,79%	2952,1000	2972,8700	2906,1800	102.838	,00
15/9/2014	2950,5300	-0,61%	2969,7700	2984,0500	2935,1800	114.102	,00
12/9/2014	2968,6800	-0,86%	2995,8900	2997,8400	2957,5500	120.733	,00
11/9/2014	2994,3400	0,41%	2980,3400	3003,5700	2970,1700	44.888	,00
10/9/2014	2982,2300	-0,06%	2990,7500	3002,7600	2951,2800	230.751	,00
09/9/2014	2983,9600	-0,16%	2987,0600	2995,5500	2962,6500	300.658	,00
08/9/2014	2988,8100	0,83%	2967,2000	3003,1700	2963,3900	105.251	,00
05/9/2014	2964,1000	0,18%	2959,2100	2979,8300	2926,8700	155.495	,00
04/9/2014	2958,6900	-0,64%	2980,6900	2984,7900	2947,2400	125.537	,00
03/9/2014	2977,6000	-0,47%	2987,3200	3003,7900	2965,7500	145.547	,00
02/9/2014	2991,7100	-0,76%	3015,5800	3020,3100	2977,8600	335.473	,00
01/9/2014	3014,4900	-0,57%	3030,7400	3032,2900	2987,2100	56.482	,00
29/8/2014	3031,8400	-0,29%	3045,7600	3056,4900	3011,7900	83.950	,00
28/8/2014	3040,6800	-0,41%	3051,2900	3054,8000	3004,6800	63.289	,00
27/8/2014	3053,2800	-0,36%	3069,6100	3069,6100	3007,0400	62.093	,00
26/8/2014	3064,3100	-0,05%	3065,2200	3067,2400	3050,2700	84.907	,00
25/8/2014	3065,9600	0,26%	3055,4200	3073,7500	3012,8400	48.392	,00
22/8/2014	3058,1000	0,37%	3048,2000	3060,7200	3032,6500	48.930	,00
21/8/2014	3046,7500	-0,45%	3062,0300	3067,6800	3013,9300	79.325	,00
20/8/2014	3060,5900	0,02%	3051,8500	3060,5900	3003,0100	51.914	,00
19/8/2014	3059,8700	0,09%	3061,3700	3079,5800	3004,7000	102.409	,00
18/8/2014	3057,0200	-0,72%	3061,4900	3074,8800	3037,5600	29.042	,00
14/8/2014	3079,1800	0,10%	3079,0900	3083,0100	3045,0400	68.454	,00
13/8/2014	3076,1900	2,43%	3006,1200	3081,6000	3006,1000	59.445	,00
12/8/2014	3003,2200	2,41%	2932,2200	3014,4400	2930,3900	59.941	,00
11/8/2014	2932,6700	-0,34%	2933,6000	2974,3500	2900,9800	1.988.154	,00
08/8/2014	2942,5800	-2,39%	3018,9100	3018,9100	2938,8400	60.309	,00
07/8/2014	3014,5600	0,23%	3009,2800	3042,8800	2979,3600	64.381	,00
06/8/2014	3007,5100	-0,88%	3026,2200	3039,9300	2931,5300	114.704	,00
05/8/2014	3034,2300	0,19%	3031,2700	3034,9500	3005,6600	50.067	,00
04/8/2014	3028,3700	0,20%	3020,5600	3040,6900	2992,4400	59.700	,00
01/8/2014	3022,2500	-1,27%	3059,2300	3065,0400	3011,6100	61.939	,00
31/7/2014	3061,2600	-0,91%	3095,2300	3098,9600	3033,9300	60.883	,00
30/7/2014	3089,3100	-0,94%	3116,3500	3127,0500	3089,1500	18.415	,00
29/7/2014	3118,6000	-0,36%	3130,9800	3143,3800	3111,7200	96.486	,00
28/7/2014	3129,9500	0,48%	3112,2000	3140,7500	3107,0000	17.571	,00
25/7/2014	3115,1100	1,02%	3086,4200	3119,9400	3063,6800	102.927	,00
24/7/2014	3083,5300	0,11%	3072,6600	3096,9400	3047,7100	95.024	,00
23/7/2014	3080,1300	0,54%	3065,1400	3095,5200	3056,9400	48.846	,00
22/7/2014	3063,7000	0,54%	3040,0300	3063,7000	3032,8500	41.822	,00
21/7/2014	3047,2900	-0,11%	3059,7700	3066,9800	3038,6800	124.857	,00
18/7/2014	3050,7600	-1,07%	3098,1800	3108,9500	3039,2100	49.014	,00
17/7/2014	3083,7100	1,02%	3055,1300	3083,7100	3053,9500	108.890	,00
16/7/2014	3052,4600	-0,20%	3057,6800	3076,1400	3030,2400	54.031	,00
15/7/2014	3058,7000	0,31%	3053,4100	3070,4300	3040,0100	129.853	,00
14/7/2014	3049,2400	2,16%	2991,9600	3049,2400	2979,3800	179.975	,00
11/7/2014	2984,7300	-0,23%	2988,7000	2994,5500	2963,0300	113.496	,00
10/7/2014	2991,5000	-0,99%	3040,5400	3048,4200	2957,0700	123.624	,00
09/7/2014	3021,2600	-0,66%	3056,8700	3056,8700	3021,2600	108.885	,00
08/7/2014	3041,4400	-2,30%	3115,9600	3118,6300	3037,8100	328.261	,00
07/7/2014	3113,0700	0,46%	3098,3500	3113,0700	3093,8100	70.961	,00
04/7/2014	3098,9300	0,10%	3100,8200	3107,1700	3070,0500	46.662	,00
03/7/2014	3095,6800	-0,66%	3120,6000	3125,8600	3077,2400	106.273	,00
02/7/2014	3116,2600	-0,09%	3120,3300	3157,8800	3092,9400	122.130	,00
01/7/2014	3119,1400	2,02%	3053,7500	3132,3000	3053,7500	149.736	,00
30/6/2014	3057,2800	0,12%	3059,3900	3063,1700	3021,7100	151.138	,00
27/6/2014	3053,6100	-0,06%	3061,4400	3070,3200	3034,6900	187.171	,00
26/6/2014	3055,5200	-0,15%	3057,4500	3064,3500	3035,4300	270.505	,00
25/6/2014	3060,1100	-0,97%	3087,2800	3089,5800	3045,2100	452.138	,00
24/6/2014	3090,1800	-0,23%	3099,2400	3106,1200	3056,7400	192.206	,00
23/6/2014	3097,3800	-0,65%	3117,3000	3117,3000	3050,3800	240.104	,00
20/6/2014	3117,5900	1,88%	3057,2600	3121,0100	3055,8100	199.979	,00
19/6/2014	3059,9300	0,71%	3041,3300	3067,1900	3025,3700	177.946	,00
18/6/2014	3038,2600	-0,19%	3037,3300	3048,5700	3000,3100	171.969	,00
17/6/2014	3044,0800	0,42%	3028,8300	3061,9700	3009,5000	181.218	,00
16/6/2014	3031,4800	-1,13%	3071,8000	3076,7800	3006,1000	126.968	,00
13/6/2014	3066,0100	-0,32%	3095,2600	3101,0700	3053,1300	69.912	,00
12/6/2014	3075,9800	-1,18%	3104,5800	3115,9300	3059,4900	413.155	,00
11/6/2014	3112,5700	-0,64%	3135,4400	3146,6600	3091,0300	135.566	,00
10/6/2014	3132,5500	-0,66%	3148,1200	3155,1900	3111,5700	262.826	,00
06/6/2014	3153,4600	0,99%	3113,4400	3153,4600	3106,1400	164.371	,00
05/6/2014	3122,5100	-0,07%	3123,9600	3149,6700	3078,2700	258.727	,00
04/6/2014	3124,6800	1,32%	3080,1400	3129,0400	3040,5000	223.846	,00
03/6/2014	3083,8800	1,07%	3047,2000	3086,2300	3036,2600	192.100	,00
02/6/2014	3051,2600	1,58%	3005,1700	3058,1600	3005,1700	254.879	,00
30/5/2014	3003,7300	0,80%	2981,2500	3027,3800	2975,9200	178.769	,00
29/5/2014	2980,0000	0,38%	2969,5600	2986,1200	2959,0100	46.349	,00
28/5/2014	2968,6800	-0,77%	2988,8100	3002,7900	2961,0900	102.259	,00
27/5/2014	2991,7700	0,91%	2965,8100	3000,3400	2953,7100	78.324	,00
26/5/2014	2964,6900	-0,13%	2984,1500	2985,4800	2950,8900	310.955	,00
23/5/2014	2968,6100	1,09%	2940,5200	2976,5400	2940,4000	100.512	,00
22/5/2014	2936,6800	1,06%	2910,4000	2957,2700	2907,6500	126.157	,00
21/5/2014	2905,7700	0,00%	2908,0600	2926,0900	2880,8400	142.930	,00
20/5/2014	2905,6800	2,90%	2818,1700	2915,2200	2818,1700	271.341	,00
19/5/2014	2823,9200	1,77%	2779,4600	2837,3500	2779,4600	203.800	,00
16/5/2014	2774,8300	0,18%	2770,7100	2788,9600	2752,2000	205.702	,00
15/5/2014	2769,9600	-2,87%	2852,9400	2855,2600	2765,0500	138.203	,00
14/5/2014	2851,8200	0,23%	2847,4200	2856,4100	2802,6500	127.328	,00
13/5/2014	2845,2200	-1,45%	2888,4700	2889,1300	2822,6700	172.869	,00
12/5/2014	2886,9700	-2,04%	2947,6800	2949,1800	2866,3900	81.593	,00
09/5/2014	2947,1200	-0,21%	2952,6000	2957,3100	2919,4400	95.627	,00
08/5/2014	2953,2200	0,04%	2953,0300	2965,7700	2915,9800	178.709	,00
07/5/2014	2952,0300	-0,88%	2980,3000	2986,7300	2947,2400	261.954	,00
06/5/2014	2978,2700	-1,63%	3028,8900	3029,1200	2972,6800	754.302	,00
05/5/2014	3027,6400	0,25%	3024,4500	3046,8900	2978,1700	159.648	,00
02/5/2014	3020,1600	0,11%	3019,6600	3023,7000	2980,4200	173.368	,00
30/4/2014	3016,8400	0,52%	3004,0200	3038,3800	2985,3100	199.297	,00
29/4/2014	3001,1200	0,00%	3021,1800	3022,6100	2951,6800	133.610	,00

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.%