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
22/3/2017	809,4400	-0,57%	814,0600	816,6600	804,4000	2.200.143	,00
21/3/2017	814,0900	-0,23%	817,3000	817,7100	806,7400	2.057.199	,00
20/3/2017	815,9400	-1,44%	825,8700	826,3800	809,1400	3.540.641	,00
17/3/2017	827,8500	3,52%	801,0200	828,0600	801,0200	6.284.809	,00
16/3/2017	799,7200	-0,86%	809,6300	818,7200	798,5500	2.926.142	,00
15/3/2017	806,6800	-2,16%	825,0000	826,8300	805,4000	2.677.799	,00
14/3/2017	824,4500	-1,36%	837,0200	838,0200	824,4500	2.848.969	,00
13/3/2017	835,7800	0,06%	836,5000	840,2700	832,5000	1.514.152	,00
10/3/2017	835,2800	0,12%	832,5100	841,0800	831,5600	2.352.172	,00
09/3/2017	834,3200	-0,33%	835,6600	847,2200	833,8600	2.742.974	,00
08/3/2017	837,0600	1,01%	829,0900	848,1500	829,0900	4.356.312	,00
07/3/2017	828,6800	-0,16%	828,7300	835,7700	827,9500	2.339.575	,00
06/3/2017	830,0200	-1,53%	840,9800	841,9600	824,4500	2.840.565	,00
03/3/2017	842,9400	0,23%	839,5400	844,2700	832,8500	2.015.598	,00
02/3/2017	841,0100	-0,11%	841,3000	844,6400	837,4900	1.860.527	,00
01/3/2017	841,9100	3,37%	816,2000	844,1700	816,2000	5.583.792	,00
28/2/2017	814,4900	-0,71%	819,5900	824,7900	813,5900	2.567.565	,00
24/2/2017	820,3100	-0,09%	819,4300	823,1800	815,7100	3.792.410	,00
23/2/2017	821,0100	0,46%	816,5900	821,0100	811,4900	3.478.551	,00
22/2/2017	817,2500	0,55%	812,2100	818,5800	807,5700	4.670.228	,00
21/2/2017	812,8200	0,30%	810,9700	825,3900	810,9700	7.193.796	,00
20/2/2017	810,3700	0,35%	811,8300	816,5400	807,7100	8.537.945	,00
17/2/2017	807,5500	0,56%	802,0100	814,1200	799,9900	2.835.258	,00
16/2/2017	803,0700	-0,05%	803,9500	810,6700	797,5600	1.133.674	,00
15/2/2017	803,4700	-0,97%	809,4500	816,3600	796,5000	2.965.497	,00
14/2/2017	811,3200	1,55%	798,8600	813,3200	795,3100	2.369.051	,00
13/2/2017	798,9000	0,10%	796,4400	807,6500	794,0300	3.413.802	,00
10/2/2017	798,1300	1,78%	787,2900	802,7000	786,5500	4.361.196	,00
09/2/2017	784,2000	0,01%	786,7300	787,8300	779,7400	3.102.049	,00
08/2/2017	784,1200	-2,63%	802,6200	804,3900	779,3700	5.433.581	,00
07/2/2017	805,2900	0,78%	797,4500	805,5200	795,9200	2.907.252	,00
06/2/2017	799,0200	-0,61%	803,1200	805,2400	789,9900	4.138.025	,00
03/2/2017	803,9400	-0,92%	812,4500	815,5000	803,9400	3.209.069	,00
02/2/2017	811,4100	0,74%	805,4500	817,3100	805,4500	2.408.522	,00
01/2/2017	805,4300	1,42%	796,3500	808,0000	795,3200	5.769.463	,00
31/1/2017	794,1400	0,50%	792,5000	796,1000	786,6300	2.525.316	407.292,90
30/1/2017	790,1700	-2,40%	807,6600	807,8700	777,3300	5.917.720	3.058.874,21
27/1/2017	809,6400	-3,61%	825,7400	827,5100	801,9500	8.183.011	1.146.226,54
26/1/2017	839,9900	-0,25%	845,6500	850,5900	837,1700	5.102.475	1.559.637,87
25/1/2017	842,0600	1,35%	832,3000	851,8700	832,3000	12.352.558	3.273.592,67
24/1/2017	830,8200	2,26%	812,0500	830,8200	812,0500	5.397.847	1.537.145,30
23/1/2017	812,4600	0,66%	807,6700	819,8300	806,0100	6.026.257	733.423,59
20/1/2017	807,1600	-0,24%	807,9000	819,9900	806,0200	2.751.754	1.098.693,80
19/1/2017	809,1200	-0,53%	812,4600	823,0900	807,9800	5.922.003	1.008.211,25
18/1/2017	813,4600	0,90%	806,9400	824,7000	806,9400	4.063.889	979.700,45
17/1/2017	806,1800	0,95%	802,9600	809,6900	797,4800	3.902.809	1.084.418,41
16/1/2017	798,5800	0,63%	791,0300	803,5400	776,0600	4.338.677	893.241,12
13/1/2017	793,5500	-1,37%	801,1000	801,1000	786,8800	7.020.081	,00
12/1/2017	804,5500	0,56%	801,7300	814,3700	801,4400	5.121.043	,00
11/1/2017	800,0700	0,18%	800,1100	808,4400	799,5000	4.659.364	,00
10/1/2017	798,6000	-0,72%	805,4300	820,4800	798,6000	9.848.667	,00
09/1/2017	804,4200	1,99%	788,9000	804,4200	782,6900	6.774.867	,00
05/1/2017	788,7100	0,36%	785,6600	791,2300	778,9200	7.822.436	,00
04/1/2017	785,8600	-0,36%	790,6500	795,3100	783,5700	6.594.427	,00
03/1/2017	788,7200	1,32%	779,6400	796,4600	779,6400	16.393.970	,00
02/1/2017	778,4200	3,28%	754,9100	778,6600	754,9100	8.360.594	,00
30/12/2016	753,6900	0,65%	750,0800	759,9100	746,3000	7.188.293	872.467,23
29/12/2016	748,7900	0,02%	749,4600	755,1300	741,7000	9.173.751	1.164.331,52
28/12/2016	748,6400	-0,07%	747,7000	751,9300	733,8100	14.418.491	1.166.342,60
27/12/2016	749,1300	-0,15%	754,3400	759,1600	748,3900	7.001.439	763.850,41
23/12/2016	750,2900	-0,02%	754,0500	759,5700	745,3000	8.933.759	527.707,27
22/12/2016	750,4400	-2,01%	761,3300	761,4100	744,8600	21.041.426	1.316.692,06
21/12/2016	765,8100	1,92%	756,4800	772,5700	754,8400	7.505.051	660.124,07
20/12/2016	751,3700	-0,50%	758,7500	764,9100	747,8900	11.054.964	1.599.658,15
19/12/2016	755,1800	-1,21%	762,9700	769,0000	748,4300	3.890.595	553.161,68
16/12/2016	764,4100	3,44%	741,6400	764,4100	741,2500	19.825.608	1.916.655,49
15/12/2016	738,9800	-1,24%	746,6600	746,8600	733,7100	10.325.433	1.061.158,99
14/12/2016	748,2500	-2,59%	769,4400	773,3500	747,5500	7.693.255	1.260.297,40
13/12/2016	768,1300	-1,07%	773,8800	777,1100	766,5700	8.688.743	1.337.518,12
12/12/2016	776,4700	0,82%	769,9400	782,8300	766,4700	7.263.638	1.589.948,48
09/12/2016	770,1700	-1,21%	781,2400	782,9000	761,7800	4.693.871	704.801,77
08/12/2016	779,5800	0,48%	776,6300	782,4900	772,5000	7.934.149	1.125.545,91
07/12/2016	775,8800	1,31%	767,6900	787,2900	767,6900	12.775.444	1.544.613,67
06/12/2016	765,8400	0,02%	767,7300	778,0200	760,6100	5.064.507	627.431,66
05/12/2016	765,7000	1,48%	759,1000	772,6100	759,0200	4.917.529	899.962,75
02/12/2016	754,5700	-1,87%	768,6000	772,2800	754,5700	4.117.820	564.155,17
01/12/2016	768,9800	-1,35%	780,1300	796,6900	764,0900	8.095.429	1.714.361,46
30/11/2016	779,5000	-0,47%	787,6100	792,8900	776,1200	11.744.010	2.179.326,92
29/11/2016	783,2200	-1,35%	793,6400	803,7200	783,2200	4.114.723	1.156.741,52
28/11/2016	793,9500	-0,62%	795,2000	808,4000	788,7500	4.982.362	722.724,44
25/11/2016	798,9100	1,17%	789,6000	800,0800	784,5000	2.809.667	1.775.019,95
24/11/2016	789,6500	0,34%	785,1200	794,3200	785,1200	2.434.655	1.083.940,35
23/11/2016	786,9900	1,71%	776,9500	793,2500	772,3200	8.639.061	2.178.753,12
22/11/2016	773,7900	0,53%	769,7300	775,1500	764,9600	2.735.612	981.606,22
21/11/2016	769,7000	0,47%	765,4800	773,2800	765,4800	3.318.089	1.059.019,86
18/11/2016	766,0700	0,55%	761,6000	773,2900	761,0900	2.487.020	969.721,94
17/11/2016	761,8900	1,24%	752,4400	765,8900	752,4400	1.475.738	736.353,97
16/11/2016	752,5900	0,94%	745,4600	754,0000	745,4600	1.399.266	512.056,83
15/11/2016	745,6000	0,48%	741,6300	750,4100	738,8000	675.607	640.353,76
14/11/2016	742,0500	-0,59%	745,8600	747,3400	739,6500	532.155	270.294,56
11/11/2016	746,4700	-0,68%	751,3600	755,0500	744,6800	1.157.257	443.806,87
10/11/2016	751,5700	1,36%	742,3600	751,8600	740,1800	2.302.864	749.705,64
09/11/2016	741,5200	-1,09%	748,7500	748,7500	735,8900	2.241.757	719.949,95
08/11/2016	749,7000	0,43%	747,5500	752,9800	746,6300	1.689.016	602.954,22
07/11/2016	746,5000	1,16%	738,0100	752,9600	732,5100	5.698.463	1.975.481,50
04/11/2016	737,9100	0,03%	737,6300	747,9300	736,4200	566.244	300.808,05
03/11/2016	737,6800	-0,19%	739,2100	742,1600	730,9800	1.731.824	502.366,82
02/11/2016	739,0700	-0,45%	742,0100	742,8500	727,8300	1.149.916	493.891,39
01/11/2016	742,4100	-1,10%	749,9900	751,0400	735,0500	1.107.596	538.889,11
31/10/2016	750,6400	0,05%	750,4100	750,6400	742,0200	1.174.581	1.002.472,82
27/10/2016	750,2300	0,31%	747,7900	751,6900	745,0800	864.126	571.380,05
26/10/2016	747,8800	0,52%	743,9600	747,8800	740,8500	1.296.692	1.622.127,02
25/10/2016	743,9900	0,40%	742,5600	748,2500	739,6100	1.224.270	765.204,96
24/10/2016	740,9900	-0,89%	747,8200	751,8400	740,6600	1.240.778	528.422,39
21/10/2016	747,6700	-0,04%	747,1200	753,8400	742,8000	1.903.809	934.086,02
20/10/2016	747,9900	0,36%	746,0200	749,4100	743,0200	2.181.767	1.715.014,96
19/10/2016	745,3100	1,12%	738,4200	745,3300	733,7500	4.376.732	1.428.747,95
18/10/2016	737,0300	0,53%	736,3700	742,8000	732,8400	4.376.066	881.219,30
17/10/2016	733,1500	-0,16%	736,0400	736,6500	727,0200	692.885	229.540,19
14/10/2016	734,2900	1,39%	727,3400	734,6500	726,3000	2.394.705	496.489,16
13/10/2016	724,2000	-0,95%	729,6200	730,2400	722,1100	1.318.016	314.152,65
12/10/2016	731,1100	0,92%	725,0800	731,5700	718,1700	1.868.224	572.301,54
11/10/2016	724,4200	1,62%	712,7700	725,4000	711,1200	1.048.477	607.002,34
10/10/2016	712,9000	-1,19%	723,2800	728,6400	712,9000	1.556.160	451.599,58
07/10/2016	721,4800	-0,51%	724,8100	731,8900	715,9700	1.161.916	583.468,48
06/10/2016	725,1500	0,07%	724,8200	728,2700	719,4600	2.454.716	433.115,07
05/10/2016	724,6700	-1,53%	734,6700	734,8900	724,0100	902.149	313.335,49
04/10/2016	735,9100	1,29%	726,4600	735,9100	726,0900	1.861.189	473.480,50
03/10/2016	726,5300	-0,35%	728,5700	736,9100	725,4800	670.340	433.293,92
30/9/2016	729,0800	-0,83%	734,5000	737,7200	724,6700	2.154.504	490.094,82
29/9/2016	735,1800	0,43%	731,8200	735,3300	730,7300	689.007	305.245,07
28/9/2016	732,0000	0,13%	731,2400	736,9100	730,9800	1.829.840	1.027.670,57
27/9/2016	731,0300	-0,39%	733,6500	735,5700	726,0300	1.343.229	560.562,74
26/9/2016	733,8900	0,47%	728,7300	734,6600	725,0600	1.239.921	628.896,74
23/9/2016	730,4500	0,66%	727,0800	732,4700	727,0800	2.083.399	2.136.454,71
22/9/2016	725,6700	0,37%	725,8700	736,5800	724,2300	2.229.232	2.112.973,08
21/9/2016	722,9600	0,83%	717,1700	727,9100	717,1000	2.353.541	420.036,73
20/9/2016	717,0400	-0,50%	720,0000	724,6400	714,8400	702.191	411.850,42
19/9/2016	720,6600	-0,06%	721,3900	724,3400	716,4200	1.554.175	647.494,30
16/9/2016	721,1000	1,77%	711,9500	721,1000	708,3300	1.693.338	819.674,78
15/9/2016	708,5600	-0,80%	713,2800	715,4300	708,5600	3.126.829	534.969,75
14/9/2016	714,3100	1,60%	704,2400	718,6000	704,2400	9.116.036	1.561.305,27
13/9/2016	703,0600	0,06%	703,0400	706,4500	696,7800	888.045	279.828,02
12/9/2016	702,6700	-0,88%	708,7200	711,8500	698,2800	2.256.990	438.726,92
09/9/2016	708,9300	-0,25%	710,2500	713,7900	701,5700	1.138.700	476.610,17
08/9/2016	710,7300	-0,19%	713,1900	716,5700	706,7600	904.530	256.881,91
07/9/2016	712,1000	-1,19%	721,1000	721,8100	707,4500	879.920	349.402,29
06/9/2016	720,7000	-0,24%	720,8600	723,8100	717,0600	1.476.391	401.414,43
05/9/2016	722,4200	-0,48%	725,4600	728,0200	719,1200	683.450	141.055,25
02/9/2016	725,8700	0,25%	723,8500	734,4800	722,8200	908.597	181.742,77
01/9/2016	724,0800	0,67%	717,2800	725,8900	716,0500	2.688.504	466.990,99
31/8/2016	719,2500	1,13%	711,1700	722,9000	711,1700	3.481.918	839.550,22
30/8/2016	711,1800	1,12%	703,1000	712,7200	703,1000	733.547	762.520,81
29/8/2016	703,3300	-0,55%	706,9900	709,3300	702,0800	607.092	233.248,07
26/8/2016	707,2300	0,80%	701,1500	711,4300	701,1500	761.147	364.053,80
25/8/2016	701,6000	-0,64%	708,3700	710,7700	698,8100	778.593	308.266,67
24/8/2016	706,1200	-0,85%	709,4400	714,5400	704,7800	962.995	226.756,20
23/8/2016	712,1900	-0,29%	714,8100	720,1000	712,1900	844.220	266.079,55
22/8/2016	714,2800	-0,60%	718,8700	719,5000	710,3400	1.151.756	254.900,01
19/8/2016	718,5900	-0,89%	723,9100	726,5600	715,1100	1.343.616	192.985,63
18/8/2016	725,0100	1,46%	714,1500	725,0100	714,1500	976.120	197.123,86
17/8/2016	714,6100	0,39%	711,9100	717,6400	711,7400	534.811	199.318,03
16/8/2016	711,8500	-0,15%	712,7100	713,5800	703,5000	457.861	417.385,97
12/8/2016	712,8900	0,13%	713,0000	716,8500	707,5400	658.140	352.674,93
11/8/2016	711,9500	0,66%	707,2400	713,1500	701,9500	613.058	542.372,00
10/8/2016	707,2700	2,55%	691,1400	707,4100	691,0000	924.826	375.364,78
09/8/2016	689,6500	-1,05%	696,3900	697,2100	688,3500	425.396	365.173,27
08/8/2016	697,0000	1,20%	690,7900	697,2200	690,6100	1.093.045	430.773,90
05/8/2016	688,7200	1,53%	678,4500	691,9200	677,1400	1.123.973	601.899,33
04/8/2016	678,3500	0,96%	673,7200	681,3000	672,5400	2.469.982	573.039,97
03/8/2016	671,8800	-1,02%	678,3600	680,5800	670,2100	1.429.080	366.897,02
02/8/2016	678,8000	-0,63%	682,9400	683,5400	676,1200	1.487.718	397.034,18
01/8/2016	683,1100	-0,73%	687,9500	694,4200	683,1100	2.180.801	470.252,04
29/7/2016	688,1200	1,89%	676,3600	690,4400	676,3600	2.226.875	556.697,27
28/7/2016	675,3500	0,81%	670,5300	679,8600	670,5300	3.751.344	1.956.004,05
27/7/2016	669,9100	0,98%	664,0400	673,0900	659,2700	2.909.750	1.094.298,38
26/7/2016	663,4300	0,21%	662,3500	667,1000	653,5600	3.982.552	850.923,66
25/7/2016	662,0600	-1,41%	669,8000	669,8600	657,9900	5.853.326	945.474,15
22/7/2016	671,5100	-0,89%	677,0800	678,4700	667,5900	1.868.053	,00
21/7/2016	677,5400	0,31%	674,6100	680,8400	669,8700	1.363.469	301.093,38
20/7/2016	675,4600	0,29%	673,6900	676,5700	671,8000	2.483.848	871.277,09
19/7/2016	673,5400	0,21%	672,1500	677,9100	669,6800	3.067.106	646.661,37
18/7/2016	672,1300	0,74%	667,4900	673,1700	662,8300	3.276.208	695.756,40
15/7/2016	667,1700	-0,55%	670,6900	673,3400	661,4600	3.294.851	746.129,11
14/7/2016	670,8600	0,59%	670,0600	675,1100	666,8800	4.517.973	1.221.070,65
13/7/2016	666,9300	0,61%	655,7000	674,8500	654,4300	8.278.451	2.557.347,27
12/7/2016	662,8600	0,78%	658,8500	667,8900	658,0800	8.287.332	1.188.499,24
11/7/2016	657,7300	0,97%	653,3100	659,3100	647,9200	4.448.325	801.371,80
08/7/2016	651,4100	-1,24%	659,5800	666,7200	651,4100	3.449.364	854.207,37
07/7/2016	659,6100	0,25%	659,7200	671,0700	648,3200	5.256.535	1.442.411,84
06/7/2016	657,9800	-0,20%	658,0700	660,7100	651,8700	3.630.435	643.844,94
05/7/2016	659,3000	-1,63%	668,8500	672,1300	656,9600	11.740.507	1.692.197,53
04/7/2016	670,2100	-2,24%	686,2400	692,7600	663,3400	6.089.789	1.082.811,62
01/7/2016	685,6000	0,74%	681,9900	687,0000	671,0700	3.697.349	700.204,34
30/6/2016	680,5400	1,28%	671,9400	681,3100	668,3500	4.213.879	786.492,49
29/6/2016	671,9200	-0,90%	679,7100	679,9200	668,0900	5.794.037	1.090.393,57
28/6/2016	678,0000	2,70%	660,4200	680,0200	660,4200	5.599.446	1.137.435,00
27/6/2016	660,1600	-2,79%	673,6000	693,6300	660,1600	6.564.074	1.146.263,38
24/6/2016	679,1400	-9,75%	743,8800	746,3300	659,1600	11.752.764	2.595.050,43
23/6/2016	752,5000	0,91%	745,3000	755,8000	745,2500	3.769.034	1.492.207,76
22/6/2016	745,6800	-0,03%	745,2400	749,6400	740,1600	2.430.507	2.954.084,40
21/6/2016	745,9400	2,47%	727,5300	747,6000	727,5300	3.225.105	1.709.706,20
17/6/2016	727,9700	3,77%	700,9800	732,3900	700,9800	3.480.686	924.352,91
16/6/2016	701,5000	-1,93%	712,7300	718,3600	701,2500	5.349.792	1.548.545,39
15/6/2016	715,3400	-1,87%	730,2100	735,2300	715,3400	3.676.267	1.053.940,38
14/6/2016	729,0000	0,14%	728,1700	737,0300	725,2900	2.292.837	787.931,07
13/6/2016	727,9900	-1,57%	740,4400	740,4400	720,0400	5.340.514	1.303.539,10
10/6/2016	739,5800	-3,25%	765,0800	765,3500	738,9500	5.118.033	1.648.973,65
09/6/2016	764,4600	-0,70%	773,1200	782,5900	762,6200	3.100.828	1.106.575,11
08/6/2016	769,8600	-1,01%	783,5400	788,5100	765,8800	1.183.917	456.320,26
07/6/2016	777,7100	0,28%	775,5500	779,7100	771,0800	1.654.923	524.389,01
06/6/2016	775,5000	0,63%	770,7000	786,6100	769,6900	3.045.097	1.038.058,46
03/6/2016	770,6200	1,57%	758,0500	770,9200	754,0500	2.857.894	900.142,51
02/6/2016	758,7300	-1,60%	771,1000	773,6300	758,2200	2.395.793	941.245,38
01/6/2016	771,0900	-1,00%	777,7100	787,6700	764,5000	2.113.570	953.001,74
31/5/2016	778,9000	1,48%	765,7500	782,8700	765,7500	1.960.739	932.542,99
30/5/2016	767,5200	-0,21%	770,9800	773,2600	758,8900	2.528.085	934.221,54
27/5/2016	769,1400	0,59%	766,2400	780,2500	762,8600	10.466.293	3.398.264,05
26/5/2016	764,6000	2,61%	744,3800	765,4500	744,3800	4.875.797	1.466.019,07
25/5/2016	745,1200	-1,77%	758,6600	764,7900	743,9100	6.968.830	2.134.320,44
24/5/2016	758,5700	-1,45%	770,1200	770,1200	745,8200	6.562.471	1.588.413,42
23/5/2016	769,7600	0,57%	766,3900	776,5300	764,7500	8.069.557	2.015.330,84
20/5/2016	765,3600	3,49%	739,4700	766,1100	739,2800	7.940.282	2.785.075,94
19/5/2016	739,5500	-1,11%	744,8400	745,7200	735,7600	1.747.634	674.317,87
18/5/2016	747,8700	0,34%	747,1000	750,0300	735,0900	3.004.981	812.956,55
17/5/2016	745,3200	0,24%	746,7200	755,1000	741,1000	7.469.140	1.635.646,39
16/5/2016	743,5100	0,13%	741,9900	748,7900	738,9300	4.055.517	1.151.358,59
13/5/2016	742,5200	2,20%	724,3300	759,5000	724,3300	8.864.080	2.010.072,37
12/5/2016	726,5500	3,46%	701,7100	726,5500	700,2200	8.341.729	2.250.676,48
11/5/2016	702,2700	-1,06%	708,2300	713,5400	701,4300	10.968.416	,00
10/5/2016	709,8100	2,95%	690,5600	711,4300	690,5600	6.284.021	,00
09/5/2016	689,4800	-0,21%	690,7000	702,2900	684,1300	3.944.796	1.777.542,38
06/5/2016	690,9500	-0,78%	695,9700	702,3000	682,3600	4.578.780	1.586.409,04
05/5/2016	696,3900	3,61%	673,7400	696,3900	672,5600	2.738.879	840.620,08
04/5/2016	672,1200	3,74%	645,7900	677,4200	645,7900	3.172.716	913.891,18
28/4/2016	647,9100	0,43%	643,5900	652,7500	642,0300	3.226.986	572.723,28
27/4/2016	645,1600	-3,86%	667,4700	667,4700	637,7200	7.712.112	1.423.828,75
26/4/2016	671,0300	0,41%	663,3900	673,7000	658,0300	2.987.920	701.034,34
25/4/2016	668,2800	-2,42%	686,1000	691,0000	668,2800	2.446.481	658.422,36
22/4/2016	684,8600	2,26%	672,4100	686,7000	670,6300	5.493.604	1.472.972,27
21/4/2016	669,7100	1,84%	655,8100	672,3100	647,8300	6.085.454	1.386.732,89
20/4/2016	657,6100	0,71%	653,6800	659,2800	652,0100	2.930.871	1.081.609,71
19/4/2016	652,9800	-0,65%	653,2100	658,2000	649,3400	5.759.695	2.064.600,98
18/4/2016	657,2600	1,54%	647,1400	666,2600	643,9000	6.578.087	1.262.304,08
15/4/2016	647,3000	3,70%	627,6300	653,4800	627,5900	9.048.964	1.596.658,55
14/4/2016	624,2100	-2,22%	635,3100	638,4100	615,5200	6.701.258	1.621.158,12
13/4/2016	638,4100	-2,13%	653,8000	658,7000	630,8900	5.316.864	1.133.417,99
12/4/2016	652,3000	0,12%	650,2900	656,2700	627,8600	7.201.673	1.297.917,21
11/4/2016	651,5100	3,79%	627,0000	656,8200	626,7000	6.771.696	1.125.317,90
08/4/2016	627,7200	2,48%	614,2600	634,3000	614,2500	8.883.787	1.287.378,49
07/4/2016	612,5500	0,64%	609,4100	614,6100	605,9100	2.454.269	763.849,65
06/4/2016	608,6600	-0,29%	612,8700	617,3300	607,6100	1.685.640	376.156,01
05/4/2016	610,4200	0,17%	608,6500	615,8200	605,6500	2.302.688	980.109,29
04/4/2016	609,4000	-1,72%	621,4800	623,1500	608,7700	2.743.277	807.538,25
01/4/2016	620,0700	0,04%	619,4800	622,9400	613,5100	2.870.686	788.744,88
31/3/2016	619,8300	-0,47%	624,4200	626,1600	614,5800	5.769.194	1.625.022,04
30/3/2016	622,7700	2,59%	608,6100	626,5800	608,6100	4.508.070	1.122.222,66
29/3/2016	607,0200	-0,05%	607,6400	611,5200	603,5500	3.395.579	608.489,89
24/3/2016	607,3200	1,85%	597,0300	607,3200	594,4400	3.942.550	539.464,93
23/3/2016	596,2600	1,04%	591,3300	599,2900	591,3300	2.239.061	545.468,11
22/3/2016	590,1500	-0,29%	589,5600	591,7900	586,0000	2.183.100	406.074,75
21/3/2016	591,8800	-1,61%	600,3700	600,3700	586,2900	3.205.965	572.665,28
18/3/2016	601,5900	-1,99%	613,9700	622,0000	601,4900	2.793.753	1.124.138,56
17/3/2016	613,7900	-0,22%	615,2900	621,1300	607,2800	3.075.866	552.328,75
16/3/2016	615,1400	-0,85%	619,1000	624,2000	609,3400	4.033.372	715.692,87
15/3/2016	620,4200	0,80%	617,3000	627,2000	615,6600	4.553.880	1.093.502,96
11/3/2016	615,5100	1,84%	603,0300	617,4300	603,0300	6.251.473	1.202.849,70
10/3/2016	604,4000	0,60%	601,3000	606,7900	598,3600	2.820.238	656.987,56
09/3/2016	600,7900	-1,15%	605,2100	608,9600	596,9100	2.999.009	636.030,70
08/3/2016	607,7500	1,65%	597,2300	610,4500	595,2500	4.447.034	1.364.635,72
07/3/2016	597,8600	-1,29%	605,4300	606,2300	591,3400	3.574.770	592.898,71
04/3/2016	605,6600	0,03%	603,7300	610,4200	595,9400	5.551.721	1.283.169,97
03/3/2016	605,4700	2,70%	589,6900	606,2400	584,0300	5.858.295	1.311.223,46
02/3/2016	589,5500	2,97%	573,2900	592,9000	573,2900	7.933.889	1.300.610,29
01/3/2016	572,5400	0,17%	570,0600	578,9500	566,1000	5.818.862	1.720.858,64
29/2/2016	571,5700	-0,37%	572,7900	577,5500	569,2300	7.491.316	1.104.837,80
26/2/2016	573,6800	4,19%	551,0200	573,6800	551,0200	8.337.477	1.048.686,72
25/2/2016	550,6200	1,07%	545,9400	551,7500	540,7900	4.197.467	908.189,00
24/2/2016	544,7800	-3,17%	562,4000	563,1600	535,0200	4.644.459	735.463,00
23/2/2016	562,5900	1,00%	556,2900	567,0000	550,3600	4.803.391	1.095.822,71
22/2/2016	557,0300	-1,70%	569,1200	576,5200	555,6000	2.736.851	574.949,05
19/2/2016	566,6900	-3,67%	588,0000	588,0000	562,7600	1.697.832	410.484,65
18/2/2016	588,2500	-1,18%	597,3700	597,3700	580,7000	3.032.260	463.584,78
17/2/2016	595,2500	1,48%	591,1600	600,7600	584,6200	2.356.339	681.191,96
16/2/2016	586,5700	-0,21%	589,4700	593,6100	573,3400	3.115.415	705.770,29
15/2/2016	587,8100	4,95%	560,7700	588,9700	560,7700	6.572.594	1.191.676,51
12/2/2016	560,0900	2,85%	545,0300	562,8200	542,7100	4.102.732	591.950,38
11/2/2016	544,5900	-1,92%	553,2100	555,5300	515,2100	4.988.497	1.072.410,78
10/2/2016	555,2600	-0,35%	555,6300	568,1600	548,4300	3.216.716	660.604,76
09/2/2016	557,1900	-3,01%	574,2000	578,9200	538,8200	3.904.737	791.400,01
08/2/2016	574,5000	-8,23%	625,9800	626,7200	564,5400	4.105.522	1.111.324,96
05/2/2016	626,0500	-0,99%	633,9300	636,6300	615,5200	7.211.549	1.079.210,51
04/2/2016	632,3200	-5,24%	664,6600	666,6400	620,9100	4.453.453	951.916,22
03/2/2016	667,3200	-1,42%	675,1400	675,1400	664,7200	1.847.866	934.809,78
02/2/2016	676,9000	0,08%	677,3100	678,0800	668,5000	1.553.856	727.437,12
01/2/2016	676,3600	-0,40%	677,6100	681,0100	673,8900	1.279.292	460.619,54
29/1/2016	679,1100	1,88%	664,5800	679,1700	660,7200	1.572.715	470.356,15
28/1/2016	666,5500	-1,18%	674,5500	677,1600	659,2900	1.547.527	362.336,95
27/1/2016	674,5100	-0,04%	674,2900	679,3000	665,5800	3.122.673	647.402,44
26/1/2016	674,7600	1,52%	664,0500	675,9600	654,2100	3.472.583	653.759,65
25/1/2016	664,6300	1,01%	659,2100	667,2500	652,8300	2.960.515	525.914,68
22/1/2016	657,9700	0,09%	657,4600	670,4100	653,3300	3.300.302	781.863,67
21/1/2016	657,3900	0,97%	651,0400	663,8300	647,8400	3.910.729	892.632,50
20/1/2016	651,0500	-5,51%	688,1700	692,0000	626,9300	7.679.314	2.013.863,97
19/1/2016	689,0200	-0,14%	693,0700	698,0000	674,6200	3.921.986	936.281,89
18/1/2016	690,0100	-9,42%	761,3300	762,7700	674,3100	4.090.767	1.154.827,45
15/1/2016	761,7500	-2,03%	777,6800	785,6300	745,8300	1.701.971	993.011,65
14/1/2016	777,5200	0,35%	776,1000	777,8200	756,5000	2.093.777	510.206,56
13/1/2016	774,8400	-2,55%	792,7900	797,4600	765,2300	959.401	296.910,60
12/1/2016	795,1200	0,00%	793,2900	795,1200	781,8800	1.362.514	709.894,43

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.%