Συνεχης ενημερωση

FTSE ΧΑ MID CAP (FTSEM)

2.927,20

7,06 (0,24%)

Άνοιγμα 2.923,47
Υψηλό 2.934,10
Χαμηλό 2.920,98

Όγκος 3.463.431
Τζίρος 10.310.356 €
Πράξεις 4.231

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/8/2019	1330,1200	0,57%	1323,1700	1333,8200	1316,7900	1.714.883	1.120.635,16
20/8/2019	1322,6300	-0,44%	1330,7300	1339,1800	1314,3200	2.836.619	1.134.201,36
19/8/2019	1328,5000	5,15%	1268,2400	1328,5000	1268,2400	3.816.747	1.739.568,84
16/8/2019	1263,4100	-0,05%	1269,8100	1272,4500	1258,1200	2.672.094	1.075.476,74
14/8/2019	1264,0600	-1,05%	1278,2900	1298,7700	1260,7400	3.801.225	1.812.937,74
13/8/2019	1277,4600	-0,08%	1276,3900	1283,2400	1249,4700	5.124.951	2.551.565,84
12/8/2019	1278,4300	-4,15%	1333,5900	1349,4700	1278,4300	4.556.840	2.249.089,60
09/8/2019	1333,7300	-1,35%	1358,0200	1365,3400	1324,3300	3.301.968	1.451.157,84
08/8/2019	1352,0000	0,65%	1350,3800	1372,5000	1335,4000	4.572.575	1.918.973,45
07/8/2019	1343,2300	-3,18%	1391,2800	1413,1400	1343,0600	5.411.648	2.347.723,67
06/8/2019	1387,4000	0,19%	1383,9900	1394,9600	1367,7000	5.348.086	2.452.433,68
05/8/2019	1384,7300	-3,42%	1432,2900	1435,9600	1384,5800	5.746.671	3.062.754,18
02/8/2019	1433,7800	-1,28%	1448,3800	1448,3800	1431,0700	3.976.923	2.264.143,21
01/8/2019	1452,3600	-1,06%	1462,0200	1467,0600	1448,3800	4.981.966	2.858.891,63
31/7/2019	1467,8800	3,61%	1420,0000	1467,8800	1419,7200	14.994.458	4.797.672,84
30/7/2019	1416,8000	-0,96%	1429,2400	1441,3900	1409,6801	5.114.913	3.108.073,28
29/7/2019	1430,5600	0,42%	1426,5500	1435,1200	1424,7700	4.307.075	3.023.308,01
26/7/2019	1424,5100	0,57%	1420,0500	1432,7400	1417,1800	4.001.251	2.729.166,16
25/7/2019	1416,4100	-0,59%	1428,4900	1442,9900	1415,9200	6.588.323	4.019.599,13
24/7/2019	1424,7500	0,37%	1422,5100	1441,1100	1417,0400	5.118.970	3.350.887,18
23/7/2019	1419,4700	1,72%	1398,4000	1420,5300	1384,6100	6.662.450	3.143.624,48
22/7/2019	1395,4000	0,09%	1399,1000	1419,3400	1395,1400	4.293.480	2.795.179,68
19/7/2019	1394,1500	0,59%	1391,6000	1402,6800	1387,1800	4.547.899	1.871.925,48
18/7/2019	1386,0300	-0,40%	1390,0100	1408,7400	1385,2300	6.584.830	3.748.070,75
17/7/2019	1391,6600	2,21%	1364,4900	1393,2500	1364,4900	7.221.217	3.155.649,76
16/7/2019	1361,6000	2,34%	1330,4800	1362,2200	1328,1000	4.692.487	2.536.372,03
15/7/2019	1330,4600	0,31%	1326,5600	1343,9800	1319,5600	4.352.656	2.262.451,57
12/7/2019	1326,4100	-0,24%	1331,7000	1336,8900	1301,3500	4.299.485	2.107.245,24
11/7/2019	1329,6400	0,12%	1330,4800	1360,1800	1308,5400	7.897.901	4.417.746,81
10/7/2019	1328,1000	4,03%	1272,5600	1328,3800	1272,3300	8.325.348	3.554.234,84
09/7/2019	1276,6900	-5,10%	1343,4300	1343,5600	1272,5900	11.440.454	4.365.255,59
08/7/2019	1345,2600	-1,92%	1379,0200	1381,2900	1342,5400	6.654.730	2.916.992,90
05/7/2019	1371,6000	-0,82%	1386,7400	1400,0800	1367,4000	8.326.639	4.000.016,14
04/7/2019	1382,9800	1,66%	1357,0200	1386,6100	1354,6400	11.557.942	4.839.974,26
03/7/2019	1360,4200	0,73%	1350,9900	1367,6200	1349,9600	7.034.987	4.094.391,71
02/7/2019	1350,5600	-0,31%	1356,3300	1363,2600	1346,0200	7.050.923	2.823.350,62
01/7/2019	1354,8100	2,06%	1329,0900	1354,8100	1329,0900	9.404.151	3.323.333,89
28/6/2019	1327,4600	1,03%	1318,3200	1329,1200	1316,3800	5.828.312	2.696.382,76
27/6/2019	1313,9100	1,60%	1295,1400	1315,1600	1295,1400	4.106.545	3.036.954,41
26/6/2019	1293,1900	0,23%	1290,0300	1293,6700	1279,4100	3.984.279	2.462.816,16
25/6/2019	1290,1800	-0,62%	1295,0500	1307,7100	1282,4300	4.601.002	1.771.928,12
24/6/2019	1298,2500	1,62%	1275,1600	1299,4500	1275,1600	5.791.314	2.525.846,66
21/6/2019	1277,5600	-0,67%	1286,4000	1291,5700	1261,5300	5.807.842	2.351.540,67
20/6/2019	1286,1801	-1,67%	1313,1899	1324,9700	1284,0699	10.861.921	3.776.829,89
19/6/2019	1308,0600	0,50%	1302,0800	1325,7500	1298,0700	10.215.569	3.982.405,97
18/6/2019	1301,6100	2,55%	1270,8500	1304,2100	1257,6500	6.671.785	2.733.957,37
14/6/2019	1269,2100	1,16%	1257,5600	1280,3000	1249,8400	9.347.470	3.129.052,23
13/6/2019	1254,6900	1,92%	1229,6500	1256,7300	1229,6500	6.735.652	2.406.262,51
12/6/2019	1231,0000	0,79%	1223,9500	1239,6200	1221,3900	5.517.295	2.539.694,80
11/6/2019	1221,3300	0,99%	1215,8600	1224,4100	1205,8400	6.135.049	2.542.649,43
10/6/2019	1209,3400	2,20%	1185,0200	1218,3400	1184,7800	7.165.447	2.290.722,31
07/6/2019	1183,2900	2,18%	1160,3400	1185,0300	1160,3400	4.373.815	1.566.924,66
06/6/2019	1158,0800	-3,43%	1199,5400	1217,6300	1158,0800	9.247.214	2.997.885,64
05/6/2019	1199,2700	2,69%	1170,9500	1201,0900	1166,1800	6.527.302	2.628.668,59
04/6/2019	1167,9100	-1,51%	1184,9800	1204,7900	1161,1400	8.736.016	3.100.351,00
03/6/2019	1185,8100	-0,39%	1189,4700	1202,0100	1177,5200	9.025.298	2.941.634,29
31/5/2019	1190,4800	0,57%	1178,3600	1207,4200	1174,9600	11.294.134	2.704.376,92
30/5/2019	1183,7900	3,74%	1141,7200	1188,0300	1141,7200	12.805.032	2.959.220,20
29/5/2019	1141,0700	-0,21%	1141,2700	1149,2200	1133,0100	4.369.379	1.070.355,79
28/5/2019	1143,5100	2,32%	1123,9300	1143,5100	1112,3900	4.425.669	1.698.914,03
27/5/2019	1117,5400	4,46%	1071,9700	1123,3700	1071,9700	6.131.694	2.056.837,80
24/5/2019	1069,8000	0,93%	1063,2700	1069,8000	1055,7000	1.585.045	716.135,85
23/5/2019	1059,9400	-1,93%	1081,6000	1082,8700	1059,3500	2.397.869	736.825,59
22/5/2019	1080,7900	0,00%	1084,8300	1088,7800	1078,6300	2.234.183	648.457,07
21/5/2019	1080,8100	0,78%	1074,5300	1084,5000	1074,5300	1.321.026	553.679,74
20/5/2019	1072,4500	-0,69%	1082,4200	1092,2000	1070,1000	2.330.785	678.198,09
17/5/2019	1079,9000	-0,30%	1081,2200	1088,2600	1075,0800	1.235.610	622.012,47
16/5/2019	1083,1900	0,00%	1089,0200	1093,9200	1077,7300	1.511.189	1.033.559,47
15/5/2019	1083,2100	-1,77%	1106,3800	1109,6500	1082,2100	3.030.188	1.297.014,15
14/5/2019	1102,7200	-0,35%	1105,3300	1112,4500	1102,5600	3.030.435	1.272.008,79
13/5/2019	1106,5500	-1,17%	1119,0800	1123,8300	1101,9400	1.331.771	865.671,64
10/5/2019	1119,7000	1,37%	1104,8900	1125,3700	1104,2700	1.409.168	990.451,81
09/5/2019	1104,5600	-0,95%	1116,3100	1119,9800	1097,6100	2.990.793	1.100.906,74
08/5/2019	1115,1500	-1,61%	1132,7100	1138,1400	1113,5400	3.375.033	1.241.215,37
07/5/2019	1133,3500	0,89%	1122,7000	1144,8000	1122,7000	3.191.162	1.100.484,59
06/5/2019	1123,3900	-3,16%	1154,9100	1154,9100	1121,9100	2.186.520	1.218.336,12
03/5/2019	1160,0500	0,36%	1159,2600	1168,8000	1156,3700	2.283.597	1.025.723,06
02/5/2019	1155,8800	-0,52%	1163,2400	1172,9700	1155,7300	2.813.956	1.375.741,09
30/4/2019	1161,9700	-2,22%	1191,0500	1191,0500	1161,9700	2.552.630	,00
25/4/2019	1188,3000	0,89%	1176,7800	1193,9800	1174,3100	6.045.687	,00
24/4/2019	1177,8000	-1,81%	1199,9200	1201,9400	1159,2300	4.531.667	,00
23/4/2019	1199,4700	-0,79%	1207,6400	1219,9400	1199,0300	3.916.555	,00
18/4/2019	1209,0200	-0,27%	1211,4800	1213,5500	1201,5400	2.379.359	,00
17/4/2019	1212,2900	-0,31%	1214,8700	1221,5300	1211,0300	3.339.726	,00
16/4/2019	1216,0000	-0,71%	1223,4200	1223,4200	1193,2300	4.505.710	,00
15/4/2019	1224,6800	0,90%	1215,2500	1232,3200	1214,6800	4.777.892	,00
12/4/2019	1213,7600	1,67%	1197,8200	1222,5100	1195,8200	6.930.915	,00
11/4/2019	1193,8000	1,14%	1180,5300	1198,5400	1178,2500	4.094.062	,00
10/4/2019	1180,2900	-0,91%	1191,4400	1192,0600	1170,0200	3.145.655	,00
09/4/2019	1191,1200	-1,50%	1210,9800	1219,6200	1191,1200	2.829.765	,00
08/4/2019	1209,2800	-0,18%	1212,8700	1218,3800	1205,5800	2.658.426	,00
05/4/2019	1211,4200	1,01%	1200,5800	1219,7900	1200,5800	4.929.241	,00
04/4/2019	1199,3100	2,09%	1178,2700	1202,5800	1175,4500	4.635.321	,00
03/4/2019	1174,7300	0,22%	1171,0600	1180,8700	1169,1100	3.935.022	,00
02/4/2019	1172,1900	0,26%	1170,3600	1182,1300	1167,4800	4.061.236	,00
01/4/2019	1169,2000	1,95%	1148,7500	1169,3200	1148,4300	4.573.638	,00
29/3/2019	1146,8500	1,81%	1128,4800	1148,0000	1122,0100	2.223.601	,00
28/3/2019	1126,5000	-0,88%	1136,7400	1137,4100	1122,4300	1.103.730	,00
27/3/2019	1136,5400	-0,07%	1137,4400	1147,1500	1134,0500	2.714.568	,00
26/3/2019	1137,3000	0,72%	1125,2900	1138,0400	1124,4100	2.391.848	,00
22/3/2019	1129,1800	-0,29%	1132,8000	1144,0800	1128,9400	2.724.641	,00
21/3/2019	1132,5200	0,31%	1131,0100	1142,0900	1131,0100	2.259.342	,00
20/3/2019	1129,0500	-0,28%	1130,2000	1134,8700	1126,2300	1.692.792	,00
19/3/2019	1132,2600	-1,08%	1146,9100	1146,9100	1128,0800	2.835.154	,00
18/3/2019	1144,6500	0,38%	1140,8200	1153,2900	1139,5300	2.552.632	,00
15/3/2019	1140,3100	-1,55%	1161,8100	1167,0400	1137,9300	9.351.629	,00
14/3/2019	1158,2300	1,38%	1144,0400	1163,5400	1143,3500	7.072.071	,00
13/3/2019	1142,4300	4,00%	1101,9300	1142,4300	1100,8200	4.379.955	,00
12/3/2019	1098,5400	0,37%	1096,4100	1101,3800	1091,9700	1.815.655	,00
08/3/2019	1094,4600	-1,38%	1110,2900	1112,2300	1085,1100	2.620.365	,00
07/3/2019	1109,7600	-1,09%	1124,2500	1133,5200	1107,0600	4.730.142	,00
06/3/2019	1122,0200	0,31%	1121,5900	1125,8200	1108,6300	4.381.963	,00
05/3/2019	1118,5400	-1,69%	1141,3200	1147,1800	1118,5400	5.291.165	,00
04/3/2019	1137,7500	0,29%	1140,2900	1153,0700	1136,9900	8.939.475	,00
01/3/2019	1134,4200	1,11%	1125,1400	1134,4200	1114,9200	6.000.390	,00
28/2/2019	1121,9500	0,90%	1113,4600	1133,6100	1112,7000	4.818.331	,00
27/2/2019	1111,9300	0,24%	1109,5600	1112,8700	1103,8900	2.588.508	,00
26/2/2019	1109,2800	-0,08%	1112,6400	1114,9400	1103,1900	2.929.906	,00
25/2/2019	1110,1900	0,56%	1104,1600	1114,0400	1101,1900	3.473.046	,00
22/2/2019	1104,0100	-0,88%	1112,8100	1117,9600	1096,2300	1.487.217	,00
21/2/2019	1113,7900	0,18%	1111,1600	1122,7900	1111,1600	2.039.529	,00
20/2/2019	1111,7400	1,37%	1096,0400	1115,6100	1087,9300	1.469.049	,00
19/2/2019	1096,7300	-0,48%	1102,3700	1117,1000	1094,4600	2.559.835	,00
18/2/2019	1101,9800	1,68%	1083,6900	1103,3800	1082,8800	2.649.808	,00
15/2/2019	1083,8200	-0,08%	1087,6200	1091,8000	1082,0600	1.001.988	662.264,76
14/2/2019	1084,7100	-0,37%	1086,2800	1096,6800	1081,5400	2.664.252	2.677.810,15
13/2/2019	1088,7900	-1,35%	1099,8500	1103,8600	1080,4600	3.323.539	,00
12/2/2019	1103,6600	-0,43%	1108,6500	1117,4200	1099,6600	2.554.040	1.134.536,32
11/2/2019	1108,4300	0,55%	1106,5100	1113,6200	1103,6800	1.612.550	1.157.584,40
08/2/2019	1102,3800	1,85%	1084,6000	1102,3800	1079,7900	1.678.485	1.082.281,63
07/2/2019	1082,3900	-0,77%	1090,7800	1101,1500	1079,0100	2.246.852	874.006,01
06/2/2019	1090,7600	2,29%	1067,1600	1092,5500	1064,0400	3.803.492	1.673.571,04
05/2/2019	1066,3000	1,48%	1051,4000	1066,3000	1044,7300	3.423.207	1.320.208,09
04/2/2019	1050,7400	0,58%	1046,0400	1053,9200	1042,0200	1.911.541	955.758,48
01/2/2019	1044,7100	0,40%	1036,0100	1046,6899	1033,9399	957.167	401.951,00
31/1/2019	1040,5100	-0,83%	1048,1800	1055,2000	1038,9600	588.465	414.087,05
30/1/2019	1049,1800	0,12%	1049,6800	1056,7000	1043,0400	849.642	650.462,73
29/1/2019	1047,9600	0,32%	1046,3000	1055,8800	1043,3800	985.424	865.260,27
28/1/2019	1044,5900	0,60%	1038,8400	1051,0000	1038,4200	891.700	584.772,45
25/1/2019	1038,3700	0,98%	1031,3800	1042,4000	1030,7900	871.361	933.400,56
24/1/2019	1028,3200	-0,79%	1036,8200	1043,0200	1025,8900	649.438	523.884,52
23/1/2019	1036,5600	-0,54%	1043,9500	1045,4800	1032,2100	1.273.533	1.085.167,50
22/1/2019	1042,2100	1,67%	1023,5500	1042,8300	1023,5500	1.489.361	1.203.337,31
21/1/2019	1025,1000	1,41%	1010,0900	1025,5300	1003,4600	1.215.372	719.028,20
18/1/2019	1010,8500	1,62%	995,2700	1010,8500	993,3500	1.552.110	569.913,13
17/1/2019	994,7700	-0,96%	1005,5500	1007,4900	991,5300	1.275.422	521.933,91
16/1/2019	1004,4600	0,52%	999,1900	1008,5500	998,4100	829.188	424.664,05
15/1/2019	999,2500	-0,41%	1005,5300	1010,0800	994,1000	7.576.274	8.503.820,90
14/1/2019	1003,3900	-1,13%	1013,8600	1014,5600	999,2500	1.316.144	665.067,49
11/1/2019	1014,8200	0,74%	1006,1800	1018,1100	999,5500	1.684.103	1.470.919,98
10/1/2019	1007,3700	0,80%	998,3700	1010,9800	993,5200	2.078.557	1.084.375,89
09/1/2019	999,4200	-0,20%	1000,4600	1011,6300	995,1000	2.465.136	845.683,83
08/1/2019	1001,4200	1,99%	982,1600	1001,9500	982,1600	1.804.342	865.393,67
07/1/2019	981,9100	2,19%	964,4400	981,9100	964,4400	590.859	437.280,10
04/1/2019	960,8600	0,08%	959,8100	966,2200	958,4700	624.361	465.011,52
03/1/2019	960,1300	0,39%	954,2700	963,5200	945,4900	635.644	627.961,12
02/1/2019	956,3600	-1,92%	974,5800	975,9200	956,3600	420.788	294.862,10
31/12/2018	975,0900	0,51%	974,5600	979,1700	968,1200	1.161.469	,00
28/12/2018	970,1200	1,03%	961,2900	970,3400	957,1400	650.035	,00
27/12/2018	960,2700	-2,43%	983,8300	986,3300	956,1700	1.044.296	,00
21/12/2018	984,1700	0,83%	973,9800	984,1700	969,3800	5.653.708	,00
20/12/2018	976,0400	-0,47%	984,0400	984,0400	959,4000	39.407.667	,00
19/12/2018	980,6700	-0,72%	988,1500	991,6800	978,2500	14.132.044	,00
18/12/2018	987,8000	-1,14%	998,8300	1001,0100	982,2200	1.879.049	,00
17/12/2018	999,1900	-1,73%	1018,1000	1019,8000	997,7100	1.163.667	,00
14/12/2018	1016,7900	-1,21%	1028,4300	1030,2700	1011,1900	1.194.638	,00
13/12/2018	1029,2800	0,17%	1027,2500	1031,2900	1021,1500	3.126.317	,00
12/12/2018	1027,5700	1,03%	1018,4200	1029,2900	1016,3500	1.118.503	,00
11/12/2018	1017,1100	0,66%	1010,5200	1022,1400	1006,6800	884.857	,00
10/12/2018	1010,4600	-1,10%	1024,5500	1024,8700	1007,1900	782.863	,00
07/12/2018	1021,6900	1,12%	1011,8600	1021,6900	1011,8600	1.594.058	,00
06/12/2018	1010,3800	-0,47%	1011,8700	1015,6400	1000,0100	2.141.569	,00
05/12/2018	1015,1900	0,46%	1009,1500	1018,9300	997,3000	2.264.064	,00
04/12/2018	1010,5000	0,13%	1007,0100	1014,2600	1003,4800	3.599.052	,00
03/12/2018	1009,1900	5,32%	963,1900	1009,1900	963,0400	4.637.162	,00
30/11/2018	958,1700	1,96%	940,5100	963,9700	940,5100	7.254.342	,00
29/11/2018	939,7900	2,75%	913,0100	947,4200	911,7100	3.475.486	,00
28/11/2018	914,6000	-3,17%	942,2200	945,7100	914,6000	2.119.745	,00
27/11/2018	944,5900	-1,48%	953,4500	964,5900	941,2600	2.680.280	,00
26/11/2018	958,7900	-0,72%	965,9500	975,1600	952,4900	1.833.888	,00
23/11/2018	965,7900	1,07%	955,1100	965,7900	954,1600	939.779	,00
22/11/2018	955,5500	-0,56%	962,4400	963,0900	952,3800	1.976.548	,00
21/11/2018	960,9600	-0,68%	967,8800	971,4500	959,8700	2.225.646	,00
20/11/2018	967,5100	-1,59%	982,8100	983,1900	959,7200	2.861.013	,00
19/11/2018	983,1900	-1,30%	996,2200	996,9800	976,3700	2.835.022	,00
16/11/2018	996,1600	-1,00%	1005,9900	1009,8300	992,1800	3.087.955	,00
15/11/2018	1006,2500	-0,21%	1009,9700	1013,8100	1000,4500	3.153.344	,00
14/11/2018	1008,3200	-1,81%	1023,5600	1025,1200	1002,1500	2.570.040	,00
13/11/2018	1026,9000	0,05%	1026,1300	1030,7600	1025,1600	4.995.378	,00
12/11/2018	1026,4000	-0,06%	1029,5100	1031,2300	1021,8400	37.032.262	,00
09/11/2018	1027,0600	1,08%	1013,2300	1032,2500	1012,7500	219.357.784	,00
08/11/2018	1016,0900	0,53%	1012,2500	1025,7600	1011,0300	1.907.924	,00
07/11/2018	1010,7300	2,85%	979,4200	1012,7200	976,3400	2.473.518	,00
06/11/2018	982,7000	0,72%	974,6700	990,4200	971,9200	1.587.564	,00
05/11/2018	975,6500	-0,57%	976,8200	982,4600	969,1600	1.876.871	,00
02/11/2018	981,2500	0,03%	979,9900	990,3500	969,2100	2.350.265	,00
01/11/2018	980,9600	-1,91%	999,5000	1006,5900	978,5600	1.604.223	,00
31/10/2018	1000,0500	-0,14%	1003,4200	1011,2700	999,7500	1.353.770	,00
30/10/2018	1001,4500	0,05%	1002,7200	1004,3400	994,2400	2.273.088	,00
29/10/2018	1000,9300	0,92%	991,8400	1005,1800	991,8400	2.164.294	,00
26/10/2018	991,8200	-0,14%	992,1500	994,0100	988,9200	1.504.878	,00
25/10/2018	993,2000	-0,32%	995,6200	1007,2900	986,6700	1.471.779	,00
24/10/2018	996,4000	1,93%	976,3800	999,5900	974,1100	2.365.281	,00
23/10/2018	977,5500	-1,12%	988,1100	988,1100	965,4600	1.972.905	,00
22/10/2018	988,5800	-1,13%	998,6100	1004,0500	987,1300	1.563.843	,00
19/10/2018	999,8400	-1,10%	1010,9100	1011,3800	991,8900	1.998.906	,00
18/10/2018	1010,9900	0,33%	1008,1100	1014,5600	1006,4600	2.302.519	,00
17/10/2018	1007,6900	-1,40%	1025,1000	1030,9000	1005,7100	1.650.050	,00
16/10/2018	1021,9700	-0,13%	1023,3300	1031,5900	1020,4800	1.659.848	,00
15/10/2018	1023,3200	0,94%	1013,9300	1023,8300	1013,5700	1.351.943	,00
12/10/2018	1013,7900	0,43%	1008,0000	1023,4000	1007,0300	2.475.595	,00
11/10/2018	1009,4800	-0,02%	1003,1000	1009,4800	981,4300	2.789.871	,00
10/10/2018	1009,6600	-0,91%	1021,9600	1026,1800	1006,2700	4.525.690	,00
09/10/2018	1018,9600	-0,58%	1024,2600	1034,5500	993,5800	3.396.499	,00
08/10/2018	1024,8900	-2,56%	1051,2700	1051,2700	1017,3900	3.856.836	,00
05/10/2018	1051,7800	-1,84%	1071,8400	1072,1400	1045,7200	4.599.485	,00
04/10/2018	1071,5100	-0,45%	1076,0600	1088,6300	1071,5100	3.872.000	,00
03/10/2018	1076,3800	-2,04%	1099,6100	1103,3100	1051,5800	4.110.602	,00
02/10/2018	1098,8300	-1,13%	1111,0500	1111,0500	1091,8800	1.778.640	,00
01/10/2018	1111,3700	-0,33%	1112,7000	1115,4300	1103,2300	5.162.189	,00
28/9/2018	1115,0500	-0,88%	1127,9700	1137,2500	1108,2500	4.454.184	,00
27/9/2018	1124,9000	0,09%	1121,4000	1125,9500	1117,0800	1.904.420	,00
26/9/2018	1123,8900	0,33%	1122,6500	1124,8100	1113,6400	1.747.529	,00
25/9/2018	1120,2000	0,58%	1113,7200	1122,9700	1108,9500	2.929.404	,00
24/9/2018	1113,7800	-1,46%	1127,9100	1128,7200	1110,9300	3.726.430	,00
21/9/2018	1130,3000	1,54%	1111,9200	1130,4700	1108,8700	5.320.906	,00
20/9/2018	1113,1300	-0,47%	1115,3600	1123,4100	1108,1500	3.014.226	,00
19/9/2018	1118,4400	-0,28%	1121,5000	1132,0600	1118,4400	4.193.961	,00
18/9/2018	1121,5500	1,50%	1105,5100	1123,2300	1104,5500	2.730.387	,00
17/9/2018	1105,0100	-0,91%	1113,9700	1119,5600	1096,7500	2.357.896	,00
14/9/2018	1115,1400	-1,35%	1133,1000	1135,4900	1109,6500	3.074.329	,00
13/9/2018	1130,3700	-1,31%	1145,1400	1147,1700	1123,5800	3.098.373	,00
12/9/2018	1145,3900	-0,99%	1156,9300	1170,0500	1145,3900	1.068.446	,00
11/9/2018	1156,8900	-1,54%	1174,4700	1180,0200	1154,9700	889.099	,00
10/9/2018	1175,0000	1,14%	1160,7200	1182,7400	1160,7200	1.932.878	,00
07/9/2018	1161,8100	-0,26%	1163,8600	1177,4900	1161,0900	1.604.868	,00
06/9/2018	1164,8800	-2,58%	1193,4800	1198,3300	1164,8700	2.290.367	,00
05/9/2018	1195,7200	-1,44%	1208,8800	1215,1400	1194,6400	1.934.930	,00
04/9/2018	1213,2200	-0,31%	1216,7500	1220,6400	1190,0800	2.305.736	,00
03/9/2018	1217,0200	1,96%	1192,5000	1217,5700	1190,4900	2.178.442	,00
31/8/2018	1193,6400	-0,51%	1203,6700	1207,4500	1192,3900	1.637.204	,00
30/8/2018	1199,7900	-1,51%	1217,8700	1220,6400	1199,7900	1.939.646	,00
29/8/2018	1218,1300	2,71%	1187,4100	1218,2700	1184,4100	3.542.654	,00
28/8/2018	1185,9600	0,69%	1175,0600	1187,4300	1172,3700	2.208.192	,00
27/8/2018	1177,8200	2,04%	1155,2000	1178,2600	1149,1600	1.959.778	,00
24/8/2018	1154,2800	-0,16%	1155,8500	1165,4400	1153,8500	1.760.617	,00
23/8/2018	1156,1500	0,98%	1149,1100	1158,4100	1148,7200	2.991.682	,00
22/8/2018	1144,9100	1,56%	1125,5000	1146,5300	1112,9800	2.303.158	,00
21/8/2018	1127,2800	-1,09%	1139,9300	1148,3200	1122,2200	1.533.099	,00
20/8/2018	1139,6800	-0,02%	1145,7100	1152,9800	1139,6800	1.340.976	,00
17/8/2018	1139,8900	-0,49%	1143,9500	1161,0500	1139,8900	2.212.426	,00
16/8/2018	1145,5400	-1,76%	1164,7400	1169,9100	1133,1800	2.419.159	,00
14/8/2018	1166,0600	-0,03%	1166,2500	1178,0200	1162,2700	1.425.940	,00
13/8/2018	1166,4100	-2,12%	1190,8400	1191,1800	1165,9000	1.427.475	,00
10/8/2018	1191,7100	-0,58%	1197,3900	1198,1600	1187,1500	645.818	,00
09/8/2018	1198,6800	0,40%	1193,4900	1200,6100	1193,1900	2.151.199	,00
08/8/2018	1193,9600	0,48%	1190,9300	1197,5500	1188,3500	1.534.484	,00
07/8/2018	1188,2500	-0,27%	1196,1900	1197,9600	1185,4300	1.988.782	,00
06/8/2018	1191,4800	-0,54%	1197,6900	1203,4500	1190,2300	1.172.814	,00
03/8/2018	1197,9900	0,41%	1192,7300	1209,0900	1192,7300	1.512.351	,00
02/8/2018	1193,0400	1,15%	1175,9300	1194,8400	1175,9300	3.094.330	,00
01/8/2018	1179,5100	0,04%	1179,6400	1183,8700	1176,7100	1.535.928	,00
31/7/2018	1179,0600	-0,34%	1183,9700	1187,2600	1174,9000	2.115.231	,00
30/7/2018	1183,1100	-1,05%	1198,5700	1198,5700	1173,6500	5.318.212	,00
27/7/2018	1195,7200	-2,31%	1220,5900	1222,0000	1185,8600	6.777.467	,00
26/7/2018	1224,0100	-1,10%	1238,2300	1248,9600	1222,4700	4.144.438	,00
25/7/2018	1237,6200	0,17%	1235,3600	1252,3600	1234,9000	3.697.905	,00
24/7/2018	1235,5100	0,05%	1234,8800	1240,5300	1231,3100	1.926.067	,00
23/7/2018	1234,8600	-1,20%	1246,2600	1248,6200	1234,8600	1.506.010	,00
20/7/2018	1249,8600	-0,18%	1252,0400	1260,8600	1244,7200	1.890.101	,00
19/7/2018	1252,1400	-1,95%	1267,1000	1270,9300	1252,1400	1.367.766	,00
18/7/2018	1276,9800	0,77%	1263,0600	1277,7100	1259,9700	5.963.493	,00
17/7/2018	1267,2400	-0,78%	1277,2300	1281,5400	1262,5400	1.950.457	,00
16/7/2018	1277,1600	1,43%	1261,5900	1277,5400	1260,4700	8.845.990	,00
13/7/2018	1259,1300	-0,22%	1262,5400	1266,4500	1254,3900	1.916.359	,00
12/7/2018	1261,9400	0,33%	1256,4900	1264,7600	1254,0100	1.413.192	,00
11/7/2018	1257,8100	0,13%	1253,0700	1257,8100	1244,1500	1.313.291	,00
10/7/2018	1256,1200	1,02%	1243,8400	1257,8400	1238,4400	2.644.952	,00
09/7/2018	1243,4600	-0,04%	1243,3300	1262,0500	1242,4500	1.866.922	,00
06/7/2018	1243,9000	1,32%	1231,0000	1253,7600	1228,1400	4.666.911	,00
05/7/2018	1227,6800	-0,01%	1225,7600	1232,9600	1221,2700	3.943.689	,00
04/7/2018	1227,7700	0,25%	1224,7800	1243,8600	1224,6900	4.616.782	,00
03/7/2018	1224,6700	-0,42%	1230,1100	1240,6600	1224,3800	2.323.449	,00
02/7/2018	1229,8600	-0,30%	1225,5900	1244,7400	1224,1100	5.919.078	,00
29/6/2018	1233,6100	-1,76%	1257,0700	1260,4200	1230,1100	3.282.817	,00
28/6/2018	1255,7500	-1,24%	1264,2700	1265,5700	1238,7200	21.293.923	,00
27/6/2018	1271,4800	1,29%	1254,9100	1271,6300	1249,9500	1.926.422	,00
26/6/2018	1255,3200	-1,03%	1269,6400	1272,5000	1254,9600	2.832.991	,00
25/6/2018	1268,4100	-1,40%	1288,8200	1289,8500	1265,7100	2.232.164	,00
22/6/2018	1286,4600	-1,21%	1312,9300	1322,2300	1286,4600	4.630.515	,00
21/6/2018	1302,1600	-1,76%	1325,6300	1326,2900	1297,4000	3.500.830	,00
20/6/2018	1325,4800	0,91%	1314,0400	1325,4800	1305,9600	4.919.341	,00
19/6/2018	1313,5600	1,04%	1299,9600	1315,9300	1287,0700	3.820.680	,00
18/6/2018	1300,0900	0,99%	1284,5500	1302,2200	1278,1500	6.029.779	,00
15/6/2018	1287,3700	-0,17%	1289,1900	1300,7400	1274,7000	4.765.097	,00
14/6/2018	1289,5200	4,60%	1230,9400	1289,5200	1230,9400	5.423.541	,00
13/6/2018	1232,8400	0,44%	1224,2500	1237,5200	1221,5300	2.920.668	,00
12/6/2018	1227,3800	0,37%	1225,5100	1231,5700	1217,8000	2.328.131	,00
11/6/2018	1222,8400	-0,25%	1226,3100	1228,9900	1218,1200	2.630.078	,00
08/6/2018	1225,8500	0,00%	1229,2400	1231,1300	1217,5600	2.353.832	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΡΕΒΟΙΛ	1,9000	10,79 %	0,1850	198.945
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	2.206
ΟΠΤΡΟΝ	2,9400	5,00 %	0,1400	350
ΜΙΝ	0,6260	4,68 %	0,0280	202
ΛΑΒΙ	0,8380	4,62 %	0,0370	363.375
CREDIA	1,5940	4,46 %	0,0680	1.496.238
ΒΙΟΚΑ	1,9500	3,72 %	0,0700	46.371
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	30
BOCHGR	7,7400	3,48 %	0,2600	2.149.380
ΣΕΝΤΡ	0,3450	3,29 %	0,0110	30.620

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6300	-5,97 %	-0,0400	7.755
ΝΑΚΑΣ	3,3200	-4,60 %	-0,1600	774
ΑΤΤΙΚΑ	2,1200	-2,75 %	-0,0600	58.519
ΠΡΔ	0,5950	-2,46 %	-0,0150	16.200
ΕΚΤΕΡ	2,4400	-2,40 %	-0,0600	96.181
ΙΝΛΙΦ	5,0200	-2,33 %	-0,1200	3.150
ΟΛΥΜΠ	2,5500	-2,30 %	-0,0600	225.615
ΠΑΙΡ	1,1000	-2,22 %	-0,0250	750
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	-0,0040	49.106
ΣΑΡ	13,7600	-1,85 %	-0,2600	40.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,3850	0,94 %	0,1150	32.411.796
ΕΥΡΩΒ	3,2880	1,36 %	0,0440	29.624.954
ΠΕΙΡ	7,0960	1,81 %	0,1260	28.749.566
ΑΛΦΑ	3,5170	1,41 %	0,0490	20.991.357
MTLN	51,5000	0,10 %	0,0500	18.045.172
BOCHGR	7,7400	3,48 %	0,2600	16.403.117
ΜΠΕΛΑ	31,7200	0,51 %	0,1600	7.880.470
TITC	37,1500	0,81 %	0,3000	5.944.740
ΟΤΕ	16,9300	1,99 %	0,3300	5.708.879
ΔΕΗ	14,3500	1,92 %	0,2700	5.161.147

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2880	1,36 %	9.066.837	29,62εκ.
ΑΛΦΑ	3,5170	1,41 %	5.986.359	20,99εκ.
ΠΕΙΡ	7,0960	1,81 %	4.087.592	28,75εκ.
ΕΤΕ	12,3850	0,94 %	2.616.080	32,41εκ.
BOCHGR	7,7400	3,48 %	2.149.380	16,40εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	1.676.549	2,04εκ.
CREDIA	1,5940	4,46 %	1.496.238	2,35εκ.
ΕΛΧΑ	2,8650	1,42 %	578.639	1,67εκ.
ΕΧΑΕ	6,9300	0,29 %	487.087	3,38εκ.
ΕΛΠΕ	8,4700	-1,51 %	428.050	3,66εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	0,91 %
ΕΧΑΕ	6,9300	0,29 %	487.087	0,81 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	0,55 %
ΠΕΡΦ	6,0400	1,34 %	76.856	0,55 %
BOCHGR	7,7400	3,48 %	2.149.380	0,49 %
EIS	1,3040	0,62 %	63.488	0,41 %
ΕΚΤΕΡ	2,4400	-2,40 %	96.181	0,36 %
ΦΑΙΣ	3,5400	-0,42 %	156.197	0,34 %
ΚΥΡΙΟ	2,2300	-0,89 %	25.020	0,33 %
ΠΕΙΡ	7,0960	1,81 %	4.087.592	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	16,33 %
ΣΑΡΑΝ	1,1700	9,35 %	2.206	13,08 %
ΧΑΙΔΕ	1,0000	0,50 %	664	13,07 %
ΦΛΕΞΟ	8,4000	3,70 %	30	12,35 %
ΑΑΑΚ	7,8500	-0,63 %	37	10,76 %
ΜΙΝ	0,6260	4,68 %	202	9,36 %
ΛΑΝΑΚ	1,4500	0,00 %	2.533	6,21 %
ΒΙΟΚΑ	1,9500	3,72 %	46.371	6,12 %
ΝΑΚΑΣ	3,3200	-4,60 %	774	5,75 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	5,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%