Συνεχης ενημερωση

M.L.S. ΠΛΗΡΟΦΟΡΙΚΗ Α.Ε. (ΜΛΣ)

0,5700 €

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
13/7/2016	3,5000	0,57%	3,4200	3,5200	3,4200	12.001	41.451,12
12/7/2016	3,4800	0,87%	3,3900	3,5000	3,3900	1.466	5.105,67
11/7/2016	3,4500	1,17%	3,3600	3,4500	3,3600	3.572	12.252,00
08/7/2016	3,4100	0,00%	3,3500	3,4300	3,3500	4.750	15.994,62
07/7/2016	3,4100	0,29%	3,3500	3,4300	3,3400	32.896	109.882,64
06/7/2016	3,4000	0,29%	3,3400	3,4000	3,3400	987	3.348,04
05/7/2016	3,3900	-1,17%	3,3600	3,4300	3,3600	3.326	11.286,00
04/7/2016	3,4300	-0,58%	3,3900	3,4500	3,3600	3.122	10.579,21
01/7/2016	3,4500	-0,58%	3,4200	3,4800	3,4200	2.313	7.996,10
30/6/2016	3,4700	-1,14%	3,4300	3,5100	3,3800	6.358	22.051,80
29/6/2016	3,5100	0,57%	3,4300	3,5300	3,4300	3.182	11.070,83
28/6/2016	3,4900	1,75%	3,3800	3,4900	3,3800	1.165	4.034,08
27/6/2016	3,4300	0,29%	3,4000	3,4900	3,3400	4.161	14.177,70
24/6/2016	3,4200	-4,74%	3,3000	3,4500	3,2800	5.511	18.732,74
23/6/2016	3,5900	1,13%	3,4900	3,6000	3,4900	2.991	10.641,49
22/6/2016	3,5500	0,00%	3,4700	3,5700	3,4700	2.778	9.830,30
21/6/2016	3,5500	0,57%	3,5700	3,5900	3,4900	8.546	30.007,80
17/6/2016	3,5300	0,86%	3,4500	3,5500	3,4500	3.080	10.797,11
16/6/2016	3,5000	-1,41%	3,4500	3,5500	3,4300	5.628	19.546,85
15/6/2016	3,5500	0,00%	3,5000	3,5500	3,5000	1.707	6.004,80
14/6/2016	3,5500	1,14%	3,4500	3,5500	3,4500	1.646	5.829,05
13/6/2016	3,5100	-0,57%	3,5000	3,5300	3,4100	5.179	17.940,06
10/6/2016	3,5300	-0,56%	3,4900	3,5500	3,4900	1.626	5.749,70
09/6/2016	3,5500	0,28%	3,4700	3,5500	3,4700	2.763	9.753,66
08/6/2016	3,5400	-0,28%	3,4700	3,5500	3,4700	6.614	23.200,92
07/6/2016	3,5500	2,31%	3,4700	3,5500	3,4400	6.430	22.399,44
06/6/2016	3,4700	0,58%	3,4100	3,4900	3,4100	2.814	9.746,91
03/6/2016	3,4500	0,88%	3,3700	3,4500	3,3700	6.249	21.366,68
02/6/2016	3,4200	0,29%	3,3600	3,4200	3,3600	2.076	7.072,23
01/6/2016	3,4100	0,00%	3,3700	3,4100	3,3200	3.133	10.586,09
31/5/2016	3,4100	0,00%	3,3400	3,4100	3,3400	9.023	30.288,39
30/5/2016	3,4100	3,02%	3,2600	3,4100	3,2600	2.862	9.510,86
27/5/2016	3,3100	0,30%	3,2400	3,3600	3,2400	8.302	27.390,85
26/5/2016	3,3000	1,54%	3,2200	3,3000	3,2200	7.221	23.480,38
25/5/2016	3,2500	0,31%	3,1900	3,2500	3,1900	3.613	11.682,81
24/5/2016	3,2400	0,31%	3,1900	3,2400	3,1700	9.693	31.113,79
23/5/2016	3,2300	0,62%	3,1500	3,2300	3,1500	16.107	51.334,27
20/5/2016	3,2100	0,63%	3,1500	3,2100	3,1500	2.792	8.932,00
19/5/2016	3,1900	-0,31%	3,1400	3,1900	3,1000	17.923	56.260,70
18/5/2016	3,2000	0,31%	3,1400	3,2000	3,1400	1.900	6.065,30
17/5/2016	3,1900	0,31%	3,1400	3,1900	3,1300	12.967	40.918,40
16/5/2016	3,1800	0,00%	3,1300	3,1800	3,1200	5.057	15.995,12
13/5/2016	3,1800	0,00%	3,1500	3,1800	3,1500	1.773	5.624,15
12/5/2016	3,1800	0,32%	3,1400	3,1900	3,1200	10.326	32.470,49
11/5/2016	3,1700	-0,31%	3,1500	3,1700	3,1500	7.335	23.149,65
10/5/2016	3,1800	0,95%	3,1000	3,1800	3,1000	5.529	17.455,06
09/5/2016	3,1500	1,29%	3,0800	3,1500	3,0800	2.288	7.182,62
06/5/2016	3,1100	0,00%	3,1000	3,1500	3,0700	19.863	61.534,76
05/5/2016	3,1100	0,32%	3,0700	3,1100	3,0400	11.353	34.820,90
04/5/2016	3,1000	1,31%	3,0400	3,1300	3,0400	6.778	20.872,12
28/4/2016	3,0600	-1,61%	3,0800	3,1400	3,0600	1.733	5.364,50
27/4/2016	3,1100	-2,20%	3,1500	3,1600	3,0600	7.005	21.629,55
26/4/2016	3,1800	0,63%	3,1000	3,1800	3,0700	8.686	27.073,52
25/4/2016	3,1600	-0,63%	3,1400	3,1800	3,0600	13.743	42.971,82
22/4/2016	3,1800	0,32%	3,1400	3,1800	3,0900	7.772	24.400,56
21/4/2016	3,1700	0,32%	3,1400	3,1700	3,1400	3.297	10.399,24
20/4/2016	3,1600	0,32%	3,1200	3,1600	3,1200	2.229	7.015,96
19/4/2016	3,1500	-0,32%	3,1300	3,1700	3,0700	7.711	24.139,16
18/4/2016	3,1600	0,00%	3,1500	3,1600	3,1100	1.824	5.745,00
15/4/2016	3,1600	1,94%	3,0800	3,1600	3,0800	21.127	65.695,23
14/4/2016	3,1000	0,32%	3,0700	3,1000	3,0700	2.888	8.913,95
13/4/2016	3,0900	-0,32%	3,0600	3,1000	3,0600	7.609	23.348,90
12/4/2016	3,1000	0,00%	3,0800	3,1000	3,0800	2.363	7.298,16
11/4/2016	3,1000	0,00%	3,0700	3,1000	3,0700	2.456	7.581,87
08/4/2016	3,1000	0,65%	3,0700	3,1000	3,0700	3.050	9.395,28
07/4/2016	3,0800	0,33%	3,0500	3,0800	3,0500	2.695	8.275,70
06/4/2016	3,0700	0,00%	3,0500	3,0700	3,0500	3.105	9.516,04
05/4/2016	3,0700	0,00%	3,0400	3,0700	3,0100	2.548	7.809,15
04/4/2016	3,0700	0,00%	3,0400	3,0700	3,0400	3.536	10.786,55
01/4/2016	3,0700	0,33%	3,0300	3,0700	3,0200	2.969	9.041,20
31/3/2016	3,0600	0,00%	3,0400	3,0600	3,0400	3.911	11.935,90
30/3/2016	3,0600	1,66%	2,9500	3,0600	2,9400	20.421	60.585,86
29/3/2016	3,0100	0,33%	2,9800	3,0100	2,9500	16.333	48.451,63
24/3/2016	3,0000	1,35%	2,9400	3,0000	2,9100	8.283	24.686,16
23/3/2016	2,9600	2,78%	2,9100	2,9600	2,8700	20.824	61.063,79
22/3/2016	2,8800	-7,99%	3,1200	3,1300	2,8500	34.854	102.947,19
21/3/2016	3,1300	-2,19%	3,1600	3,2000	3,0800	6.476	20.252,47
18/3/2016	3,2000	-0,31%	3,1600	3,2200	3,1200	4.190	13.319,69
17/3/2016	3,2100	0,94%	3,2100	3,2200	3,1200	5.676	17.976,64
16/3/2016	3,1800	-0,93%	3,1800	3,2100	3,1000	5.724	18.033,65
15/3/2016	3,2100	0,31%	3,1900	3,2100	3,1100	7.618	24.235,79
11/3/2016	3,2000	0,00%	3,1000	3,2000	3,0800	6.360	19.978,25
10/3/2016	3,2000	0,63%	3,1600	3,2000	3,1400	5.318	16.867,76
09/3/2016	3,1800	0,00%	3,1600	3,2000	3,1300	6.099	19.317,90
08/3/2016	3,1800	2,25%	3,1100	3,1800	3,0800	6.776	21.355,41
07/3/2016	3,1100	-1,58%	3,1500	3,2100	3,0600	10.713	33.792,92
04/3/2016	3,1600	0,96%	3,1200	3,1600	3,0500	6.587	20.531,96
03/3/2016	3,1300	1,62%	3,0600	3,1300	3,0600	4.198	13.009,22
02/3/2016	3,0800	0,98%	2,9800	3,0800	2,9800	7.561	23.030,46
01/3/2016	3,0500	0,99%	3,0000	3,0500	2,9800	8.962	27.094,54
29/2/2016	3,0200	-1,31%	3,0400	3,0600	2,9800	14.122	42.613,85
26/2/2016	3,0600	1,66%	3,0000	3,0600	2,9200	17.023	50.916,36
25/2/2016	3,0100	-3,83%	3,0500	3,0700	2,9200	26.301	78.993,84
24/2/2016	3,1300	-2,49%	3,1400	3,2000	2,9900	29.096	89.937,12
23/2/2016	3,2100	-0,62%	3,1400	3,2100	3,1300	7.713	24.409,98
22/2/2016	3,2300	2,22%	3,0900	3,2300	3,0800	6.204	19.491,47
19/2/2016	3,1600	-2,17%	3,1600	3,1600	3,1100	5.300	16.605,70
18/2/2016	3,2300	0,00%	3,1800	3,2800	3,1700	15.339	49.159,42
17/2/2016	3,2300	-0,31%	3,1200	3,2300	3,1000	10.233	32.523,09
16/2/2016	3,2400	0,93%	3,1100	3,2400	3,0600	9.496	29.801,42
15/2/2016	3,2100	4,56%	3,0600	3,2100	3,0100	17.387	53.561,01
12/2/2016	3,0700	0,33%	3,0500	3,2000	2,9900	15.784	48.234,18
11/2/2016	3,0600	2,00%	2,9300	3,1200	2,7100	31.471	89.636,02
10/2/2016	3,0000	0,00%	3,0500	3,0500	2,9400	17.621	52.576,02
09/2/2016	3,0000	-1,64%	3,0200	3,0500	2,9200	4.428	13.189,81
08/2/2016	3,0500	-7,58%	3,2300	3,2300	3,0400	8.445	26.020,01
05/2/2016	3,3000	1,23%	3,2600	3,3000	3,2000	11.172	36.180,87
04/2/2016	3,2600	-5,51%	3,4200	3,4200	3,2500	18.009	60.163,95
03/2/2016	3,4500	-1,15%	3,4100	3,4500	3,3300	16.219	54.986,47
02/2/2016	3,4900	-1,13%	3,4500	3,4900	3,4300	7.964	27.545,34
01/2/2016	3,5300	3,22%	3,3900	3,5300	3,3500	3.812	13.032,16
29/1/2016	3,4200	-1,16%	3,4200	3,4500	3,3800	18.949	64.296,57
28/1/2016	3,4600	0,29%	3,4400	3,4700	3,4400	161	557,58
27/1/2016	3,4500	0,00%	3,3900	3,4500	3,3900	760	2.604,99
26/1/2016	3,4500	0,29%	3,4100	3,4500	3,4100	1.621	5.540,50
25/1/2016	3,4400	0,00%	3,4400	3,4700	3,3800	3.601	12.391,78
22/1/2016	3,4400	2,08%	3,3600	3,4400	3,3400	11.859	39.672,85
21/1/2016	3,3700	0,90%	3,3400	3,3800	3,3100	9.475	31.598,47
20/1/2016	3,3400	-0,60%	3,3400	3,3400	3,2700	1.196	3.966,20
19/1/2016	3,3600	0,30%	3,4400	3,4400	3,3000	8.911	29.731,96
18/1/2016	3,3500	-1,18%	3,3000	3,3500	3,2400	15.650	51.124,97
15/1/2016	3,3900	-2,31%	3,4400	3,4400	3,3800	5.371	18.232,63
14/1/2016	3,4700	-2,25%	3,4900	3,5100	3,4500	4.466	15.491,06
13/1/2016	3,5500	-0,28%	3,5000	3,5600	3,4900	2.578	9.067,44
12/1/2016	3,5600	0,28%	3,5100	3,5700	3,4600	4.343	15.262,87
11/1/2016	3,5500	-0,56%	3,5100	3,5500	3,5100	3.166	11.127,50
08/1/2016	3,5700	-0,28%	3,5200	3,5700	3,4900	2.241	7.934,65
07/1/2016	3,5800	-1,92%	3,5800	3,6400	3,5100	7.877	27.907,70
05/1/2016	3,6500	-1,08%	3,6200	3,6900	3,5900	3.142	11.394,31
04/1/2016	3,6900	0,00%	3,7200	3,7200	3,6000	2.943	10.693,47
31/12/2015	3,6900	1,10%	3,6000	3,6900	3,5900	15.213	55.304,60
30/12/2015	3,6500	0,00%	3,5700	3,6500	3,5200	5.176	18.578,43
29/12/2015	3,6500	1,67%	3,5500	3,6500	3,5500	1.733	6.196,60
28/12/2015	3,5900	-1,64%	3,6700	3,7000	3,5500	14.706	53.183,72
23/12/2015	3,6500	1,39%	3,6000	3,6500	3,6000	20.891	75.567,00
22/12/2015	3,6000	0,56%	3,6100	3,6500	3,5600	7.131	25.758,67
21/12/2015	3,5800	0,28%	3,5300	3,6500	3,5300	3.156	11.386,88
18/12/2015	3,5700	-2,19%	3,5400	3,5900	3,5000	13.568	48.210,03
17/12/2015	3,6500	2,82%	3,5000	3,6500	3,4900	5.760	20.461,68
16/12/2015	3,5500	1,14%	3,4900	3,5900	3,4700	3.308	11.575,66
15/12/2015	3,5100	-0,85%	3,4900	3,5500	3,4700	4.821	16.830,42
14/12/2015	3,5400	0,85%	3,4200	3,5400	3,4100	8.262	28.276,43
11/12/2015	3,5100	0,29%	3,4700	3,5500	3,4500	2.293	7.959,31
10/12/2015	3,5000	1,45%	3,4300	3,5000	3,3800	1.397	4.810,20
09/12/2015	3,4500	-0,29%	3,4300	3,4600	3,4000	12.831	44.057,72
08/12/2015	3,4600	0,00%	3,5000	3,5000	3,4100	1.206	4.129,20
07/12/2015	3,4600	0,00%	3,4900	3,4900	3,3700	13.446	45.753,23
04/12/2015	3,4600	-0,57%	3,4200	3,4600	3,4000	4.352	14.869,57
03/12/2015	3,4800	0,29%	3,4400	3,4800	3,4400	770	2.677,80
02/12/2015	3,4700	-0,86%	3,4500	3,4900	3,4200	861	2.996,76
01/12/2015	3,5000	0,00%	3,4500	3,5000	3,4200	12.066	41.598,81
30/11/2015	3,5000	1,16%	3,3700	3,5000	3,3400	19.138	64.847,31
27/11/2015	3,4600	0,29%	3,4200	3,4600	3,3700	4.310	14.734,36
26/11/2015	3,4500	0,00%	3,4400	3,4500	3,3800	7.576	25.963,34
25/11/2015	3,4500	0,00%	3,4000	3,4500	3,3900	543	1.862,00
24/11/2015	3,4500	0,29%	3,4000	3,4700	3,4000	2.474	8.535,47
23/11/2015	3,4400	-2,27%	3,4500	3,4900	3,4100	11.298	38.841,36
20/11/2015	3,5200	-1,12%	3,4800	3,5200	3,4300	7.366	25.649,90
19/11/2015	3,5600	0,00%	3,5100	3,5600	3,4700	1.723	6.080,49
18/11/2015	3,5600	-0,28%	3,5100	3,5600	3,4300	7.215	25.206,89
17/11/2015	3,5700	1,42%	3,5000	3,5700	3,5000	560	1.994,36
16/11/2015	3,5200	-0,85%	3,4600	3,5300	3,4500	1.266	4.434,50
13/11/2015	3,5500	-1,39%	3,5400	3,6000	3,4300	1.733	6.123,20
12/11/2015	3,6000	0,56%	3,5300	3,6000	3,4800	2.751	9.729,75
11/11/2015	3,5800	1,42%	3,4900	3,5800	3,4500	2.736	9.633,97
10/11/2015	3,5300	-0,28%	3,4800	3,5300	3,4300	4.809	16.664,58
09/11/2015	3,5400	-0,28%	3,5300	3,5700	3,4700	1.609	5.649,66
06/11/2015	3,5500	0,00%	3,5200	3,5500	3,5200	1.054	3.732,10
05/11/2015	3,5500	-2,74%	3,5700	3,6000	3,5400	3.264	11.615,60
04/11/2015	3,6500	2,24%	3,5200	3,6500	3,4200	8.195	28.727,92
03/11/2015	3,5700	-0,56%	3,5500	3,5700	3,5500	517	1.844,80
02/11/2015	3,5900	1,70%	3,5000	3,5900	3,4500	6.809	23.985,71
30/10/2015	3,5300	-0,56%	3,4700	3,5300	3,4600	361	1.256,44
29/10/2015	3,5500	-2,20%	3,5900	3,6800	3,5200	3.411	12.116,21
27/10/2015	3,6300	-1,89%	3,6200	3,7000	3,5900	3.173	11.481,88
26/10/2015	3,7000	0,27%	3,6600	3,7000	3,6000	1.876	6.823,45
23/10/2015	3,6900	2,50%	3,5700	3,6900	3,5700	748	2.725,12
22/10/2015	3,6000	-1,10%	3,6300	3,7500	3,5300	9.564	34.551,69
21/10/2015	3,6400	-2,41%	3,6800	3,7300	3,6300	5.973	21.808,04
20/10/2015	3,7300	-0,53%	3,6800	3,7500	3,6700	4.270	15.877,48
19/10/2015	3,7500	0,00%	3,7400	3,7500	3,6800	268	1.002,30
16/10/2015	3,7500	0,00%	3,7300	3,7500	3,6700	1.067	3.960,30
15/10/2015	3,7500	0,54%	3,6800	3,7500	3,6800	1.561	5.837,30
14/10/2015	3,7300	-0,53%	3,6900	3,7600	3,6700	3.659	13.550,10
13/10/2015	3,7500	0,27%	3,7200	3,7500	3,6700	4.174	15.491,70
12/10/2015	3,7400	-0,53%	3,7100	3,7500	3,6900	1.717	6.378,66
09/10/2015	3,7600	-0,79%	3,7300	3,8000	3,7300	1.058	3.958,24
08/10/2015	3,7900	1,07%	3,6900	3,7900	3,6700	1.476	5.509,64
07/10/2015	3,7500	-1,32%	3,7600	3,8000	3,7000	9.403	35.180,87
06/10/2015	3,8000	1,33%	3,6700	3,8000	3,6700	468	1.760,80
05/10/2015	3,7500	0,27%	3,7400	3,7700	3,6600	4.379	16.225,16
02/10/2015	3,7400	0,00%	3,7100	3,7400	3,7100	370	1.378,65
01/10/2015	3,7400	0,00%	3,7200	3,7500	3,6900	619	2.307,19
30/9/2015	3,7400	1,63%	3,6500	3,7400	3,6500	152	566,32
29/9/2015	3,6800	0,27%	3,6500	3,7100	3,6000	1.786	6.500,15
28/9/2015	3,6700	-1,34%	3,6500	3,7400	3,6200	1.719	6.284,92
25/9/2015	3,7200	0,54%	3,6500	3,7200	3,6500	1.904	7.010,53
24/9/2015	3,7000	-1,07%	3,6500	3,7300	3,6100	4.419	16.128,96
23/9/2015	3,7400	0,81%	3,6500	3,7400	3,6400	2.825	10.458,42
22/9/2015	3,7100	-0,80%	3,6700	3,7400	3,6500	1.987	7.303,63
21/9/2015	3,7400	0,00%	3,6800	3,7400	3,6700	1.266	4.710,75
18/9/2015	3,7400	0,00%	3,6700	3,7400	3,6700	450	1.678,36
17/9/2015	3,7400	-0,27%	3,7000	3,7400	3,6600	3.607	13.318,43
16/9/2015	3,7500	0,00%	3,7000	3,7500	3,6700	2.149	7.996,04
15/9/2015	3,7500	0,00%	3,7000	3,7500	3,7000	558	2.082,42
14/9/2015	3,7500	-0,79%	3,7500	3,7600	3,7100	3.944	14.671,81
11/9/2015	3,7800	0,27%	3,7500	3,7900	3,6800	2.446	9.127,92
10/9/2015	3,7700	-1,57%	3,7800	3,8200	3,7100	5.991	22.516,05
09/9/2015	3,8300	0,00%	3,7700	3,8400	3,7500	1.574	6.001,42
08/9/2015	3,8300	0,52%	3,7200	3,8300	3,7200	941	3.570,67
07/9/2015	3,8100	1,06%	3,7100	3,8100	3,7100	1.828	6.884,87
04/9/2015	3,7700	-0,26%	3,7000	3,7800	3,7000	1.709	6.432,86
03/9/2015	3,7800	0,27%	3,7000	3,8000	3,7000	2.628	9.845,14
02/9/2015	3,7700	0,00%	3,7300	3,7700	3,7300	592	2.229,68
01/9/2015	3,7700	0,80%	3,7600	3,8000	3,7200	4.440	16.601,99
31/8/2015	3,7400	-2,86%	3,8000	3,8500	3,7400	5.157	19.345,40
28/8/2015	3,8500	1,05%	3,7800	3,8500	3,7300	6.067	22.816,66
27/8/2015	3,8100	1,33%	3,7600	3,9100	3,6900	10.348	39.458,04
26/8/2015	3,7600	1,35%	3,6600	3,7600	3,6600	2.756	10.250,31
25/8/2015	3,7100	-1,07%	3,6900	3,7400	3,6500	7.247	26.817,11
24/8/2015	3,7500	-1,06%	3,7100	3,7500	3,7100	1.179	4.400,70
21/8/2015	3,7900	0,53%	3,7100	3,7900	3,7100	1.585	5.929,76
20/8/2015	3,7700	-0,79%	3,7200	3,8000	3,7100	1.327	4.973,70
19/8/2015	3,8000	0,53%	3,7300	3,8100	3,6700	2.489	9.297,60
18/8/2015	3,7800	-1,05%	3,7700	3,8100	3,7300	1.332	5.004,40
17/8/2015	3,8200	0,79%	3,7400	3,8200	3,6900	1.925	7.197,76
14/8/2015	3,7900	0,26%	3,7500	3,7900	3,7500	20	76,40
13/8/2015	3,7800	0,00%	3,7700	3,7900	3,7100	1.570	5.887,77
12/8/2015	3,7800	-0,53%	3,7200	3,8000	3,7100	2.451	9.213,75
11/8/2015	3,8000	0,80%	3,7500	3,8500	3,7500	9.417	36.112,21
10/8/2015	3,7700	3,01%	3,6600	3,7700	3,6500	8.819	32.387,74
07/8/2015	3,6600	-3,94%	3,7900	3,7900	3,6500	5.335	19.632,58
06/8/2015	3,8100	0,79%	3,7200	3,8100	3,6500	2.232	8.342,84
05/8/2015	3,7800	-0,53%	3,7500	3,8000	3,7000	1.964	7.289,99
04/8/2015	3,8000	3,54%	3,7000	3,8000	3,6700	11.009	41.324,23
03/8/2015	3,6700	-7,56%	3,4300	3,6700	3,4300	1.105	3.918,90
26/6/2015	3,9700	0,00%	3,9500	3,9700	3,9300	4.698	18.519,14
25/6/2015	3,9700	0,00%	3,9400	3,9700	3,9400	1.469	5.806,35
24/6/2015	3,9700	0,00%	3,9400	3,9700	3,8900	8.451	33.180,36
23/6/2015	3,9700	0,25%	3,9500	4,0100	3,8900	11.039	43.402,37
22/6/2015	3,9600	-0,75%	3,9500	4,0500	3,8900	8.767	34.520,05
19/6/2015	3,9900	0,25%	3,9400	4,0000	3,9200	4.855	19.196,43
18/6/2015	3,9800	0,76%	3,9200	4,0000	3,8800	3.351	13.189,73
17/6/2015	3,9500	-1,25%	3,9500	3,9600	3,8900	10.025	39.408,68
16/6/2015	4,0000	-0,25%	3,9600	4,0000	3,9300	3.823	15.158,80
15/6/2015	4,0100	-1,72%	4,0300	4,0300	3,9500	4.348	17.311,09
12/6/2015	4,0800	-1,21%	4,0500	4,0800	4,0300	15.376	62.394,43
11/6/2015	4,1300	1,72%	4,0600	4,1800	4,0500	4.928	20.146,83
10/6/2015	4,0600	-0,73%	4,0500	4,0800	3,9900	11.410	45.807,52
09/6/2015	4,0900	0,49%	4,0300	4,0900	4,0000	14.828	59.879,49
08/6/2015	4,0700	-0,73%	4,0500	4,1000	4,0100	5.353	21.655,76
05/6/2015	4,1000	-0,49%	4,0800	4,1000	4,0200	5.072	20.615,86
04/6/2015	4,1200	-0,72%	4,1000	4,1200	4,0500	19.048	77.853,52
03/6/2015	4,1500	1,47%	4,0500	4,1500	4,0500	17.541	71.708,27
02/6/2015	4,0900	-0,24%	4,0500	4,0900	4,0500	4.836	19.714,22
29/5/2015	4,1000	0,24%	4,0900	4,1000	4,0300	4.478	18.260,44
28/5/2015	4,0900	0,00%	4,0400	4,1000	4,0400	7.903	32.083,20
27/5/2015	4,0900	0,25%	4,0800	4,0900	4,0400	6.805	27.592,16
26/5/2015	4,0800	0,74%	4,0300	4,0800	4,0100	15.418	61.929,94
25/5/2015	4,0500	-0,49%	4,0300	4,0800	4,0100	2.239	9.050,14
22/5/2015	4,0700	0,00%	4,0300	4,0700	4,0000	3.432	13.883,74
21/5/2015	4,0700	0,99%	4,0100	4,0700	4,0100	9.368	,00
20/5/2015	4,0300	0,00%	4,0000	4,0300	3,9900	10.379	,00
19/5/2015	4,0300	0,00%	4,0100	4,0300	3,9700	10.952	,00
18/5/2015	4,0300	0,75%	3,9500	4,0300	3,9400	6.281	,00
15/5/2015	4,0000	0,00%	3,9800	4,0100	3,9600	23.259	,00
14/5/2015	4,0000	0,00%	3,9700	4,0000	3,9700	3.712	,00
13/5/2015	4,0000	0,00%	3,9700	4,0000	3,9700	1.122	,00
12/5/2015	4,0000	0,00%	3,9500	4,0000	3,9500	1.638	,00
11/5/2015	4,0000	-0,50%	3,9800	4,0200	3,9500	2.389	,00
08/5/2015	4,0200	0,25%	3,9800	4,0200	3,9800	1.729	,00
07/5/2015	4,0100	0,75%	3,9500	4,0100	3,9400	16.544	,00
06/5/2015	3,9800	1,02%	3,9100	3,9800	3,9000	4.405	,00
05/5/2015	3,9400	-0,51%	3,9500	3,9600	3,8800	5.139	,00
04/5/2015	3,9600	-0,50%	3,9800	3,9800	3,9000	11.884	,00
30/4/2015	3,9800	0,51%	3,9600	3,9800	3,8900	99.538	,00
29/4/2015	3,9600	-0,25%	3,9400	3,9700	3,9000	3.967	,00
28/4/2015	3,9700	0,51%	3,9300	3,9700	3,8900	9.916	,00
27/4/2015	3,9500	-0,25%	3,9300	3,9500	3,8900	3.209	,00
24/4/2015	3,9600	0,76%	3,9100	3,9600	3,9100	5.304	,00
23/4/2015	3,9300	0,00%	3,8600	3,9300	3,8500	15.409	,00
22/4/2015	3,9300	-0,51%	3,8900	3,9300	3,8200	34.662	,00
21/4/2015	3,9500	0,00%	3,9300	3,9500	3,8800	2.842	,00
20/4/2015	3,9500	0,00%	3,9000	3,9500	3,8300	18.460	,00
17/4/2015	3,9500	0,51%	3,9100	3,9500	3,8600	9.611	,00
16/4/2015	3,9300	0,00%	3,9300	3,9300	3,8900	1.825	,00
15/4/2015	3,9300	-1,01%	3,8900	3,9400	3,8700	4.090	,00
14/4/2015	3,9700	-0,50%	3,9500	3,9800	3,9400	1.966	,00
09/4/2015	3,9900	0,25%	3,9400	3,9900	3,9400	2.249	,00
08/4/2015	3,9800	0,51%	3,9400	3,9800	3,8800	6.071	,00
07/4/2015	3,9600	0,25%	3,9300	3,9600	3,8800	16.466	,00
02/4/2015	3,9500	1,28%	3,8500	3,9500	3,8300	9.482	,00
01/4/2015	3,9000	-0,76%	3,8600	3,9000	3,8000	20.538	,00
31/3/2015	3,9300	-0,51%	3,9300	3,9700	3,8400	24.109	,00
30/3/2015	3,9500	0,00%	3,9300	3,9500	3,8700	3.928	,00
27/3/2015	3,9500	0,00%	3,9300	3,9500	3,8300	17.656	,00
26/3/2015	3,9500	0,00%	3,9500	3,9500	3,8800	9.293	,00
24/3/2015	3,9500	0,00%	3,9400	4,0000	3,9000	9.183	,00
23/3/2015	3,9500	0,00%	3,9500	3,9500	3,8700	14.585	,00
20/3/2015	3,9500	0,00%	3,9400	3,9500	3,9300	4.804	,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.%