Συνεχης ενημερωση

ΜΕΤΚΑ (ΜΕΤΚ)

8,2000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/5/2016	6,7700	1,35%	6,6500	6,8900	6,6400	31.093	210.355,59
28/4/2016	6,6800	-0,74%	6,7800	6,8400	6,6100	11.277	75.714,78
27/4/2016	6,7300	-4,13%	6,7700	6,7700	6,4800	20.223	134.926,13
26/4/2016	7,0200	-0,71%	6,8800	7,0800	6,8800	10.478	73.455,06
25/4/2016	7,0700	-0,14%	7,1100	7,1100	6,8800	20.410	142.838,22
22/4/2016	7,0800	2,76%	6,9200	7,0900	6,8900	27.572	192.857,56
21/4/2016	6,8900	1,77%	6,8300	6,9000	6,7000	19.935	135.229,21
20/4/2016	6,7700	0,00%	6,8200	6,8600	6,7300	14.969	101.867,82
19/4/2016	6,7700	3,52%	6,5400	6,7900	6,4800	448.196	2.987.801,46
18/4/2016	6,5400	-0,15%	6,5900	6,6600	6,5000	14.020	92.091,47
15/4/2016	6,5500	0,61%	6,5500	6,6800	6,4500	29.999	196.943,75
14/4/2016	6,5100	0,31%	6,4900	6,6200	6,3900	54.053	349.947,83
13/4/2016	6,4900	-0,46%	6,5200	6,6500	6,4200	10.681	70.231,14
12/4/2016	6,5200	0,62%	6,4800	6,5500	6,3900	9.754	62.823,67
11/4/2016	6,4800	-0,77%	6,6500	6,6500	6,4800	8.103	53.115,22
08/4/2016	6,5300	-1,06%	6,6000	6,6900	6,5300	8.529	56.332,00
07/4/2016	6,6000	0,76%	6,6200	6,6200	6,5000	2.216	14.550,89
06/4/2016	6,5500	-1,21%	6,6200	6,7200	6,5500	31.674	209.450,03
05/4/2016	6,6300	-0,90%	6,6800	6,7400	6,5500	3.913	26.122,84
04/4/2016	6,6900	1,06%	6,3500	6,7300	6,3500	38.056	250.705,82
01/4/2016	6,6200	1,38%	6,5000	6,7000	6,5000	7.276	48.107,17
31/3/2016	6,5300	-3,97%	6,7200	6,7900	6,5300	24.009	159.497,54
30/3/2016	6,8000	2,41%	6,6000	6,8000	6,6000	17.268	116.526,53
29/3/2016	6,6400	-0,90%	6,6900	6,7300	6,6400	8.716	58.255,81
24/3/2016	6,7000	1,21%	6,5600	6,7000	6,5000	14.975	99.330,98
23/3/2016	6,6200	1,22%	6,5200	6,6900	6,5200	27.353	181.374,32
22/3/2016	6,5400	2,03%	6,5000	6,5400	6,3700	7.887	51.233,47
21/3/2016	6,4100	1,75%	6,3500	6,5900	6,2800	36.840	236.860,97
18/3/2016	6,3000	-6,39%	6,8300	6,8300	6,3000	198.163	1.260.719,68
17/3/2016	6,7300	0,60%	6,8400	6,8400	6,6300	36.460	244.664,96
16/3/2016	6,6900	-1,76%	6,8800	6,8800	6,6900	21.609	145.560,08
15/3/2016	6,8100	1,79%	6,6900	6,8800	6,6900	15.809	107.416,48
11/3/2016	6,6900	-0,74%	6,8000	6,8000	6,6800	14.333	96.544,29
10/3/2016	6,7400	-0,15%	6,8700	6,8800	6,7000	9.436	63.554,68
09/3/2016	6,7500	-1,32%	6,7500	6,9500	6,6400	23.160	156.353,59
08/3/2016	6,8400	0,00%	6,8400	7,0800	6,8400	14.248	98.599,87
07/3/2016	6,8400	-2,15%	6,9900	6,9900	6,8200	16.246	111.378,53
04/3/2016	6,9900	2,64%	6,8100	6,9900	6,7700	45.284	310.803,41
03/3/2016	6,8100	0,15%	6,8000	6,9000	6,6800	78.318	532.360,98
02/3/2016	6,8000	2,26%	6,7700	6,9400	6,7700	23.183	158.539,20
01/3/2016	6,6500	1,99%	6,5200	6,6800	6,4500	16.534	108.901,62
29/2/2016	6,5200	0,31%	6,4900	6,5200	6,3600	36.300	235.921,50
26/2/2016	6,5000	1,56%	6,4800	6,5100	6,4200	24.182	156.924,40
25/2/2016	6,4000	1,11%	6,4000	6,4200	6,2400	51.904	330.702,60
24/2/2016	6,3300	-2,31%	6,4800	6,4800	6,3300	28.514	182.245,92
23/2/2016	6,4800	-0,61%	6,5200	6,5200	6,4000	13.657	88.341,71
22/2/2016	6,5200	1,72%	6,4100	6,5400	6,4100	13.575	87.774,68
19/2/2016	6,4100	-0,31%	6,4300	6,5000	6,3300	51.244	329.526,64
18/2/2016	6,4300	1,10%	6,4000	6,4800	6,4000	36.413	234.139,55
17/2/2016	6,3600	-1,40%	6,5000	6,5500	6,2800	64.626	414.920,15
16/2/2016	6,4500	-3,30%	6,6700	6,8600	6,3500	113.563	738.589,41
15/2/2016	6,6700	1,83%	6,5500	6,8100	6,5500	47.691	321.188,07
12/2/2016	6,5500	0,00%	6,5500	6,8500	6,5500	29.045	193.033,34
11/2/2016	6,5500	-0,61%	6,5900	6,7100	6,2500	43.422	281.760,12
10/2/2016	6,5900	-1,05%	6,7500	6,7500	6,5500	32.084	215.148,77
09/2/2016	6,6600	0,15%	6,5600	6,8500	6,5000	51.317	343.212,69
08/2/2016	6,6500	-3,34%	6,8800	7,0900	6,5000	42.463	284.838,22
05/2/2016	6,8800	0,44%	6,9600	7,1700	6,8500	19.930	138.244,47
04/2/2016	6,8500	-4,73%	7,1600	7,2100	6,7600	32.165	226.884,38
03/2/2016	7,1900	-1,37%	7,2700	7,2700	7,0600	22.044	159.277,80
02/2/2016	7,2900	0,14%	7,2800	7,3000	7,1500	21.626	156.793,15
01/2/2016	7,2800	4,60%	7,1000	7,2800	7,0400	28.016	202.170,31
29/1/2016	6,9600	1,16%	6,8800	7,0800	6,8800	18.812	130.719,05
28/1/2016	6,8800	0,15%	6,8300	7,0100	6,8200	12.045	82.668,09
27/1/2016	6,8700	0,59%	6,8300	7,0500	6,8300	11.573	80.354,76
26/1/2016	6,8300	-0,29%	6,8200	6,9800	6,7100	20.473	140.445,70
25/1/2016	6,8500	0,15%	6,8400	6,9300	6,8200	14.238	98.022,66
22/1/2016	6,8400	0,59%	7,0000	7,0000	6,8400	29.409	203.004,65
21/1/2016	6,8000	1,95%	6,6400	6,9300	6,5300	27.330	184.458,24
20/1/2016	6,6700	-3,89%	6,7800	6,7800	6,6400	8.895	59.571,59
19/1/2016	6,9400	4,20%	6,6700	6,9500	6,6700	7.602	51.956,71
18/1/2016	6,6600	-0,15%	6,6800	6,8600	6,5200	18.085	120.738,23
15/1/2016	6,6700	-0,89%	6,7200	6,8400	6,6700	24.294	162.739,98
14/1/2016	6,7300	-2,18%	6,8900	6,8900	6,6100	12.051	80.637,70
13/1/2016	6,8800	-0,43%	6,9100	7,0200	6,8400	33.621	231.893,44
12/1/2016	6,9100	2,37%	6,7500	6,9200	6,7500	9.873	67.609,77
11/1/2016	6,7500	-2,32%	6,8900	6,9900	6,7100	51.745	353.748,30
08/1/2016	6,9100	-0,72%	7,0000	7,0300	6,8100	48.467	335.416,71
07/1/2016	6,9600	-3,06%	7,0100	7,0500	6,9100	60.406	420.717,41
05/1/2016	7,1800	0,56%	7,1000	7,1800	7,1000	11.289	80.657,75
04/1/2016	7,1400	-0,56%	7,1800	7,2000	7,0800	6.848	49.073,76
31/12/2015	7,1800	2,13%	7,1500	7,2000	7,0800	5.847	41.989,20
30/12/2015	7,0300	0,00%	7,1800	7,1800	7,0300	12.522	88.603,03
29/12/2015	7,0300	-2,36%	7,0800	7,1900	7,0300	60.702	429.624,19
28/12/2015	7,2000	0,00%	7,1000	7,2000	7,0200	25.400	179.520,73
23/12/2015	7,2000	0,56%	7,1600	7,2000	7,0100	71.315	508.205,44
22/12/2015	7,1600	-1,10%	7,2000	7,2900	7,1500	21.810	157.461,77
21/12/2015	7,2400	0,56%	7,1100	7,3300	7,1100	22.276	161.092,84
18/12/2015	7,2000	0,84%	7,0400	7,3600	7,0400	84.121	599.984,47
17/12/2015	7,1400	-0,97%	7,2100	7,5800	7,0000	130.591	955.557,28
16/12/2015	7,2100	1,55%	7,1000	7,5000	7,0800	50.730	368.971,47
15/12/2015	7,1000	0,28%	7,1000	7,2000	7,0200	62.035	438.257,30
14/12/2015	7,0800	-3,67%	7,3000	7,3000	7,0200	40.227	287.760,69
11/12/2015	7,3500	0,14%	7,0400	7,4500	7,0400	66.768	488.592,09
10/12/2015	7,3400	1,38%	7,2400	7,7000	7,2400	59.564	442.930,14
09/12/2015	7,2400	-5,97%	7,6200	7,6500	7,2100	109.916	802.795,57
08/12/2015	7,7000	-4,35%	8,0000	8,0000	7,6900	63.608	500.313,91
07/12/2015	8,0500	2,55%	7,9100	8,0500	7,8500	75.874	604.686,71
04/12/2015	7,8500	-1,01%	7,8500	8,0000	7,8500	90.448	721.696,76
03/12/2015	7,9300	-0,63%	7,9800	7,9800	7,9300	43.581	345.959,21
02/12/2015	7,9800	-0,25%	8,0100	8,1000	7,9800	64.488	515.613,15
01/12/2015	8,0000	0,00%	8,1000	8,1000	8,0000	81.793	654.559,29
30/11/2015	8,0000	-2,08%	8,0300	8,1200	8,0000	31.299	251.313,46
27/11/2015	8,1700	2,00%	8,0100	8,1800	8,0100	4.895	39.872,53
26/11/2015	8,0100	0,00%	8,0000	8,0900	8,0000	30.892	247.535,81
25/11/2015	8,0100	-3,49%	8,5000	8,5000	8,0100	41.986	339.385,53
24/11/2015	8,3000	2,98%	8,0300	8,4000	8,0300	33.844	283.973,09
23/11/2015	8,0600	-3,24%	8,0300	8,2900	8,0300	42.567	345.372,01
20/11/2015	8,3300	-2,00%	8,4800	8,5000	8,3300	24.344	204.661,25
19/11/2015	8,5000	-0,93%	8,4500	8,6400	8,4500	35.516	302.329,26
18/11/2015	8,5800	2,26%	8,4500	8,5800	8,4500	62.799	537.483,14
17/11/2015	8,3900	-0,24%	8,4900	8,7000	8,3200	53.817	454.816,10
16/11/2015	8,4100	-2,21%	8,5000	8,5000	8,2200	23.794	197.945,84
13/11/2015	8,6000	-1,60%	8,7400	8,8000	8,5300	55.098	474.142,37
12/11/2015	8,7400	-0,68%	8,8000	8,8000	8,5400	102.622	886.558,43
11/11/2015	8,8000	-0,45%	8,8800	8,9700	8,6800	51.574	450.864,50
10/11/2015	8,8400	-0,45%	8,9000	8,9800	8,8000	7.982	70.456,96
09/11/2015	8,8800	1,14%	8,9400	8,9400	8,7500	25.578	224.955,46
06/11/2015	8,7800	-0,68%	8,8400	8,8400	8,6900	52.320	458.108,05
05/11/2015	8,8400	-0,23%	8,8600	8,9000	8,7900	43.435	382.690,60
04/11/2015	8,8600	0,11%	8,8500	8,8600	8,8000	128.709	1.134.281,01
03/11/2015	8,8500	1,14%	8,7500	9,1000	8,7500	178.719	1.580.288,74
02/11/2015	8,7500	0,23%	8,7300	8,8000	8,7000	13.336	116.693,93
30/10/2015	8,7300	0,34%	8,6700	8,7300	8,5000	101.182	876.775,94
29/10/2015	8,7000	0,00%	8,5800	8,7600	8,5800	75.212	654.318,28
27/10/2015	8,7000	0,58%	8,5300	8,7500	8,5300	58.819	511.512,24
26/10/2015	8,6500	1,17%	8,5900	8,7000	8,2400	45.331	388.832,18
23/10/2015	8,5500	1,06%	8,4000	8,5500	8,4000	44.724	379.939,63
22/10/2015	8,4600	0,95%	8,3300	8,5200	8,3300	71.213	599.940,94
21/10/2015	8,3800	2,20%	8,2000	8,4000	8,1200	30.586	255.035,09
20/10/2015	8,2000	1,23%	8,0400	8,2400	8,0400	16.124	131.494,39
19/10/2015	8,1000	0,00%	8,1000	8,1300	8,0500	23.394	189.606,20
16/10/2015	8,1000	-1,58%	8,2400	8,2400	8,0300	105.487	854.590,72
15/10/2015	8,2300	1,60%	8,0200	8,2300	8,0200	14.418	117.339,71
14/10/2015	8,1000	0,37%	8,0100	8,1200	8,0100	9.910	80.015,44
13/10/2015	8,0700	0,88%	8,0000	8,1000	7,9700	75.039	604.144,98
12/10/2015	8,0000	0,00%	8,0000	8,0300	7,9600	58.574	468.721,28
09/10/2015	8,0000	1,78%	7,8600	8,0000	7,8600	14.817	117.663,09
08/10/2015	7,8600	0,64%	7,6500	7,8900	7,6500	30.287	237.485,51
07/10/2015	7,8100	2,63%	7,5300	7,8500	7,5200	10.219	78.976,96
06/10/2015	7,6100	0,53%	7,6300	7,6900	7,4600	10.741	81.657,48
05/10/2015	7,5700	3,42%	7,3200	7,5700	7,3000	11.430	85.177,94
02/10/2015	7,3200	-0,41%	7,2100	7,4800	7,2100	35.658	264.504,46
01/10/2015	7,3500	-0,54%	7,3100	7,4400	7,3000	10.369	76.201,13
30/9/2015	7,3900	0,27%	7,4600	7,4600	7,2700	6.071	44.711,18
29/9/2015	7,3700	1,38%	7,3000	7,4700	7,2500	29.925	219.917,61
28/9/2015	7,2700	-0,95%	7,2900	7,4000	7,2200	19.097	139.443,77
25/9/2015	7,3400	0,69%	7,3500	7,4500	7,3000	72.465	532.571,84
24/9/2015	7,2900	-3,83%	7,5800	7,6000	7,2600	85.637	632.275,90
23/9/2015	7,5800	-0,13%	7,5900	7,6300	7,4600	20.092	151.960,65
22/9/2015	7,5900	-0,78%	7,6000	7,6200	7,4500	22.073	166.541,38
21/9/2015	7,6500	-0,91%	7,5700	7,7700	7,5100	34.994	266.957,08
18/9/2015	7,7200	-0,26%	7,7400	7,7900	7,6100	94.921	731.390,90
17/9/2015	7,7400	3,89%	7,4200	7,9000	7,4200	127.917	985.912,04
16/9/2015	7,4500	1,36%	7,2800	7,5800	7,2800	160.248	1.189.697,26
15/9/2015	7,3500	0,55%	7,2300	7,3800	7,2300	38.844	284.635,06
14/9/2015	7,3100	2,24%	7,1200	7,3100	7,1100	14.967	107.559,87
11/9/2015	7,1500	-1,24%	7,1200	7,3000	7,1100	27.497	197.081,41
10/9/2015	7,2400	-0,14%	7,1000	7,3800	7,1000	66.473	483.006,09
09/9/2015	7,2500	-1,09%	7,3300	7,3500	7,1300	30.436	220.973,85
08/9/2015	7,3300	1,10%	7,2000	7,4800	7,1900	55.821	413.279,52
07/9/2015	7,2500	1,83%	7,2000	7,2600	7,0400	13.626	97.747,05
04/9/2015	7,1200	3,19%	6,9000	7,2600	6,9000	86.956	618.380,60
03/9/2015	6,9000	4,23%	6,6200	6,9500	6,6200	55.274	377.136,33
02/9/2015	6,6200	0,30%	6,6000	6,7500	6,6000	40.794	271.879,49
01/9/2015	6,6000	-2,08%	6,6200	6,8100	6,6000	43.692	290.476,79
31/8/2015	6,7400	-1,61%	6,7200	6,8800	6,7200	28.524	193.831,74
28/8/2015	6,8500	0,15%	6,8000	6,9800	6,7700	101.248	690.956,90
27/8/2015	6,8400	2,40%	6,9100	6,9100	6,7400	49.465	334.354,28
26/8/2015	6,6800	1,21%	6,6200	6,7800	6,4300	134.332	903.098,69
25/8/2015	6,6000	3,12%	6,8800	6,8800	6,4600	93.536	624.599,66
24/8/2015	6,4000	-8,18%	6,9000	6,9800	6,3100	165.172	1.100.701,28
21/8/2015	6,9700	-2,11%	7,0500	7,1500	6,9100	70.565	494.339,28
20/8/2015	7,1200	-1,11%	7,1600	7,2300	7,1200	25.134	179.966,09
19/8/2015	7,2000	0,00%	7,1300	7,3200	7,1300	33.931	245.589,60
18/8/2015	7,2000	-5,39%	7,4400	7,5500	7,2000	60.386	443.829,72
17/8/2015	7,6100	0,13%	7,6000	7,6100	7,4500	11.126	83.772,80
14/8/2015	7,6000	-1,30%	7,6200	7,6200	7,4800	21.631	162.932,05
13/8/2015	7,7000	-0,77%	7,7600	7,7600	7,5900	8.549	65.779,65
12/8/2015	7,7600	-0,26%	7,7900	7,8000	7,6200	44.150	340.713,67
11/8/2015	7,7800	1,70%	7,7000	7,8600	7,6100	30.482	235.669,02
10/8/2015	7,6500	-0,39%	7,6800	7,7700	7,6000	70.278	539.847,39
07/8/2015	7,6800	1,59%	7,6000	7,7000	7,5400	37.192	283.050,43
06/8/2015	7,5600	-1,05%	7,7000	7,9000	7,4800	43.383	331.340,68
05/8/2015	7,6400	-1,80%	7,8000	7,8900	7,4200	68.214	523.898,38
04/8/2015	7,7800	11,94%	7,2000	8,0000	7,2000	196.433	1.516.937,44
03/8/2015	6,9500	-10,78%	6,8800	7,0000	6,6000	322.051	2.214.239,45
26/6/2015	7,7900	-0,13%	7,8000	7,9900	7,6600	93.174	723.272,75
25/6/2015	7,8000	1,17%	7,7100	7,8700	7,6000	105.083	817.145,72
24/6/2015	7,7100	-3,63%	7,7900	7,8500	7,7100	76.082	587.961,48
23/6/2015	8,0000	1,14%	8,0800	8,0800	7,7100	90.779	714.129,00
22/6/2015	7,9100	8,36%	7,4000	8,0100	7,4000	155.707	1.207.996,53
19/6/2015	7,3000	0,00%	7,2000	7,4700	6,9100	152.722	1.089.406,10
18/6/2015	7,3000	2,53%	7,2200	7,4000	6,9600	100.842	720.805,76
17/6/2015	7,1200	-1,52%	7,2300	7,3400	6,8800	364.219	2.590.208,58
16/6/2015	7,2300	-4,62%	7,5800	7,6200	7,2300	111.879	826.715,98
15/6/2015	7,5800	-2,70%	7,3700	7,5800	7,3600	97.111	723.636,83
12/6/2015	7,7900	-3,71%	8,0000	8,0000	7,6100	54.560	425.223,97
11/6/2015	8,0900	8,74%	7,5800	8,1000	7,5800	79.565	628.535,09
10/6/2015	7,4400	-0,13%	7,5100	7,5100	7,3500	17.812	132.046,24
09/6/2015	7,4500	3,04%	7,4500	7,5500	7,3600	78.268	582.384,37
08/6/2015	7,2300	-6,35%	7,7200	7,9100	7,2300	81.038	615.050,60
05/6/2015	7,7200	-3,50%	7,8100	7,8800	7,7200	150.468	1.168.955,79
04/6/2015	8,0000	-1,11%	7,8200	8,0000	7,8100	23.546	187.310,55
03/6/2015	8,0900	3,59%	7,9400	8,1300	7,8700	66.471	532.235,78
02/6/2015	7,8100	-0,51%	8,0000	8,0500	7,8000	91.604	723.164,10
29/5/2015	7,8500	-3,56%	8,0000	8,1300	7,8500	92.575	732.144,91
28/5/2015	8,1400	1,75%	8,0700	8,1600	8,0100	33.123	267.752,53
27/5/2015	8,0000	0,63%	7,9500	8,0800	7,9200	383.618	3.069.317,26
26/5/2015	7,9500	0,51%	7,9300	8,0100	7,9000	28.855	228.621,54
25/5/2015	7,9100	-2,10%	8,0800	8,0800	7,9100	33.425	266.122,70
22/5/2015	8,0800	-0,98%	8,1900	8,2500	8,0200	43.945	356.824,72
21/5/2015	8,1600	0,74%	8,1000	8,1700	8,0400	41.261	,00
20/5/2015	8,1000	0,12%	8,0200	8,1000	7,9900	123.003	,00
19/5/2015	8,0900	-0,12%	8,0200	8,1900	8,0000	190.457	,00
18/5/2015	8,1000	1,25%	8,0000	8,1000	7,9100	61.315	,00
15/5/2015	8,0000	-1,72%	8,1500	8,2700	8,0000	76.514	,00
14/5/2015	8,1400	0,49%	8,0000	8,3500	8,0000	71.999	,00
13/5/2015	8,1000	1,12%	8,0400	8,2600	8,0400	80.616	,00
12/5/2015	8,0100	0,38%	8,1000	8,1000	7,9400	47.226	,00
11/5/2015	7,9800	-2,80%	8,1400	8,1400	7,9100	232.637	,00
08/5/2015	8,2100	-3,53%	8,2500	8,2500	8,1200	73.819	,00
07/5/2015	8,5100	1,31%	8,6400	8,6800	8,4900	400.421	,00
06/5/2015	8,4000	3,07%	8,2000	8,5100	8,1500	81.067	,00
05/5/2015	8,1500	-2,98%	8,3000	8,3000	8,1400	34.883	,00
04/5/2015	8,4000	1,20%	8,3000	8,4400	8,2000	177.771	,00
30/4/2015	8,3000	1,22%	8,2000	8,3800	8,1000	51.668	,00
29/4/2015	8,2000	-0,73%	8,3000	8,3800	8,2000	78.238	,00
28/4/2015	8,2600	-1,20%	8,3800	8,3800	8,2300	146.429	,00
27/4/2015	8,3600	1,95%	8,2100	8,4600	8,0900	131.591	,00
24/4/2015	8,2000	-2,03%	8,3700	8,4800	8,1000	131.123	,00
23/4/2015	8,3700	-0,59%	8,2000	8,5300	8,2000	39.157	,00
22/4/2015	8,4200	2,81%	8,1800	8,4200	8,1200	35.364	,00
21/4/2015	8,1900	-2,15%	8,3000	8,5800	8,0500	72.536	,00
20/4/2015	8,3700	1,09%	8,6700	8,6800	8,3400	26.141	,00
17/4/2015	8,2800	-2,13%	8,5000	8,6700	8,2500	29.507	,00
16/4/2015	8,4600	1,93%	8,3000	8,5900	8,2500	51.346	,00
15/4/2015	8,3000	-3,49%	8,6600	8,6600	8,2500	70.081	,00
14/4/2015	8,6000	-1,15%	8,6000	8,7000	8,4500	36.704	,00
09/4/2015	8,7000	1,52%	8,7500	8,7500	8,6200	32.713	,00
08/4/2015	8,5700	-3,16%	8,8500	8,9000	8,5500	52.404	,00
07/4/2015	8,8500	6,12%	8,5000	8,8500	8,4200	22.756	,00
02/4/2015	8,3400	-0,36%	8,6000	8,6000	8,3400	26.625	,00
01/4/2015	8,3700	-3,79%	8,7000	8,8100	8,3700	66.400	,00
31/3/2015	8,7000	-1,58%	8,7300	8,9700	8,6800	179.819	,00
30/3/2015	8,8400	2,20%	8,6500	8,8400	8,6000	25.436	,00
27/3/2015	8,6500	-1,14%	8,7500	8,8700	8,6200	36.051	,00
26/3/2015	8,7500	-0,57%	8,8000	8,9100	8,6400	157.684	,00
24/3/2015	8,8000	-0,23%	8,9500	8,9500	8,6600	104.427	,00
23/3/2015	8,8200	0,46%	8,7800	8,8500	8,6100	50.384	,00
20/3/2015	8,7800	2,09%	8,7400	8,9400	8,5000	168.820	,00
19/3/2015	8,6000	-3,04%	8,8000	8,8600	8,4600	49.361	,00
18/3/2015	8,8700	0,23%	8,6000	8,8700	8,3500	60.236	,00
17/3/2015	8,8500	2,91%	8,7000	8,9800	8,7000	118.928	,00
16/3/2015	8,6000	-0,81%	8,6700	8,8200	8,3600	67.341	,00
13/3/2015	8,6700	-2,25%	8,8700	8,8700	8,5600	41.457	,00
12/3/2015	8,8700	-0,67%	8,9300	9,0400	8,8300	35.718	,00
11/3/2015	8,9300	0,34%	8,7600	9,0500	8,7600	197.494	,00
10/3/2015	8,9000	-0,56%	9,1200	9,2500	8,7400	62.690	,00
09/3/2015	8,9500	-2,72%	8,9500	9,1400	8,8000	28.294	,00
06/3/2015	9,2000	1,21%	9,0900	9,2700	9,0800	24.111	,00
05/3/2015	9,0900	3,30%	8,7700	9,1200	8,7400	44.844	,00
04/3/2015	8,8000	-0,56%	8,8600	8,9700	8,7200	92.049	,00
03/3/2015	8,8500	-1,67%	9,1000	9,2000	8,8000	125.439	,00
02/3/2015	9,0000	-1,64%	9,1500	9,2600	9,0000	47.587	,00
27/2/2015	9,1500	-3,68%	9,6300	9,6300	9,0500	78.935	,00
26/2/2015	9,5000	-5,19%	9,7800	9,9000	9,5000	106.605	,00
25/2/2015	10,0200	-4,48%	10,4900	10,4900	9,9800	142.204	,00
24/2/2015	10,4900	11,60%	9,7000	10,4900	9,6000	196.373	,00
20/2/2015	9,4000	-1,05%	9,5000	9,6800	9,1000	101.731	,00
19/2/2015	9,5000	-1,04%	9,7200	9,8000	9,3500	102.794	,00
18/2/2015	9,6000	2,02%	9,6000	9,9000	9,4800	90.131	,00
17/2/2015	9,4100	-3,98%	9,4500	9,7600	9,4100	80.253	,00
16/2/2015	9,8000	-2,49%	10,0000	10,0000	9,5300	50.117	,00
13/2/2015	10,0500	1,31%	10,1000	10,5000	9,9000	116.011	,00
12/2/2015	9,9200	2,48%	9,5100	9,9400	9,5100	50.779	,00
11/2/2015	9,6800	-2,91%	9,5600	9,7300	9,5100	30.859	,00
10/2/2015	9,9700	7,20%	9,5600	9,9700	9,3200	52.434	,00
09/2/2015	9,3000	-4,12%	9,2500	9,4700	9,2000	43.129	,00
06/2/2015	9,7000	0,00%	9,7000	9,7700	9,3100	32.882	,00
05/2/2015	9,7000	-0,82%	9,0300	9,7000	9,0300	45.907	,00
04/2/2015	9,7800	-2,20%	10,0000	10,1600	9,5600	100.846	,00
03/2/2015	10,0000	8,70%	9,2300	10,0000	9,2000	211.077	,00
02/2/2015	9,2000	2,11%	9,1700	9,2500	9,0200	31.137	,00
30/1/2015	9,0100	-1,96%	9,0000	9,1700	8,7500	29.353	,00
29/1/2015	9,1900	0,99%	9,0000	9,1900	8,9300	50.891	,00
28/1/2015	9,1000	-0,87%	8,9000	9,1500	8,7200	65.326	,00
27/1/2015	9,1800	2,68%	8,9500	9,1800	8,7000	115.314	,00
26/1/2015	8,9400	2,76%	8,8500	9,0800	8,4900	74.811	,00
23/1/2015	8,7000	1,16%	8,6000	9,1500	8,5300	270.654	,00
22/1/2015	8,6000	0,58%	8,5100	8,6400	8,4400	23.788	,00
21/1/2015	8,5500	-2,17%	8,5800	8,7700	8,3700	89.211	,00
20/1/2015	8,7400	2,22%	8,5500	8,7900	8,5500	28.363	,00
19/1/2015	8,5500	0,12%	8,5400	8,7600	8,4700	104.083	,00
16/1/2015	8,5400	-4,15%	8,8600	8,9600	8,5000	447.768	,00
15/1/2015	8,9100	0,56%	8,8600	9,0900	8,7100	121.290	,00
14/1/2015	8,8600	-4,22%	9,0600	9,2500	8,8300	62.436	,00
13/1/2015	9,2500	1,54%	8,9300	9,2800	8,8900	64.258	,00
12/1/2015	9,1100	6,92%	8,5000	9,1900	8,5000	150.229	,00
09/1/2015	8,5200	0,00%	8,4500	8,5500	8,4000	45.253	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%