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
11/1/2016	793,6300	0,84%	787,4800	793,9800	780,1300	1.570.814	563.682,20
08/1/2016	787,0100	-0,46%	791,4100	798,8800	783,3500	1.318.361	488.265,68
07/1/2016	790,6200	-3,60%	818,0700	818,0700	778,5400	3.656.391	758.023,66
05/1/2016	820,1600	0,36%	818,3200	820,1600	807,7600	5.264.252	683.646,24
04/1/2016	817,2200	0,10%	812,1200	817,2400	803,0200	3.607.104	736.827,81
31/12/2015	816,4400	2,39%	797,4700	816,6900	797,4700	546.432	335.452,41
30/12/2015	797,3500	0,18%	796,0400	801,9000	786,1100	997.111	643.864,51
29/12/2015	795,8900	0,52%	791,9600	800,6000	784,8200	1.595.059	335.809,07
28/12/2015	791,8100	-2,11%	809,8700	810,1900	784,8500	2.217.184	491.570,24
23/12/2015	808,8600	-0,61%	811,0300	811,0300	792,4600	1.547.187	1.290.652,20
22/12/2015	813,8600	-0,52%	823,1300	828,7800	810,9000	1.553.102	992.134,16
21/12/2015	818,1500	3,84%	789,5300	818,6100	789,5300	1.208.684	716.494,53
18/12/2015	787,8900	-0,54%	798,1400	803,0800	779,2200	2.306.088	471.731,39
17/12/2015	792,1800	3,33%	766,2500	793,4700	766,2500	5.030.784	1.194.671,95
16/12/2015	766,6600	4,33%	736,7000	767,1200	730,3300	3.708.577	776.563,70
15/12/2015	734,8100	-3,69%	762,4400	784,3700	718,4800	7.145.350	875.589,77
14/12/2015	762,9500	2,43%	745,1700	788,4500	739,9600	2.362.605	560.950,47
11/12/2015	744,8800	-0,16%	745,9600	756,4900	735,6000	1.450.675	728.540,14
10/12/2015	746,1100	-3,72%	775,8500	775,8500	730,8300	1.546.266	689.707,22
09/12/2015	774,9000	-0,69%	780,1100	794,9000	697,3600	1.931.677	865.251,01
08/12/2015	780,2700	-3,08%	805,4200	837,6600	772,1000	1.956.704	913.388,24
07/12/2015	805,0400	8,12%	743,4600	808,4700	743,4600	1.100.879	731.582,99
04/12/2015	744,5700	-0,41%	747,7400	773,6100	688,7200	1.047.648	397.304,21
03/12/2015	747,6700	-0,43%	750,5600	754,8000	747,6700	358.707	248.145,10
02/12/2015	750,8800	-1,47%	760,8700	761,3400	746,1500	1.565.099	801.248,82
01/12/2015	762,0800	0,07%	761,5700	765,1600	757,9000	974.177	532.408,87
30/11/2015	761,5400	0,16%	760,6200	763,5900	751,6100	3.413.780	637.403,64
27/11/2015	760,3600	0,79%	755,1700	770,8000	754,4200	3.771.202	1.091.180,02
26/11/2015	754,4200	1,18%	747,1900	760,4000	746,9000	4.304.704	916.544,42
25/11/2015	745,6000	-0,49%	751,9200	755,6300	744,0200	2.125.243	349.144,41
24/11/2015	749,2400	-0,62%	754,6500	763,6200	746,4000	3.992.165	441.359,12
23/11/2015	753,9400	-1,04%	761,6000	761,6000	749,9300	2.821.766	533.031,31
20/11/2015	761,8800	-0,28%	764,0500	766,7000	755,1100	4.061.079	701.577,64
19/11/2015	764,0100	-1,98%	779,8000	781,4700	759,3000	5.936.555	775.026,56
18/11/2015	779,4400	0,84%	770,7300	779,4400	767,8300	3.833.668	855.213,17
17/11/2015	772,9300	-0,81%	781,0000	791,8600	772,3200	2.498.161	1.071.333,39
16/11/2015	779,2400	-0,93%	786,8700	791,2600	775,0400	1.778.509	334.517,86
13/11/2015	786,5200	-0,78%	791,7500	799,1800	781,7900	2.094.113	436.856,01
12/11/2015	792,7400	-0,42%	798,8000	803,8200	791,4500	3.107.461	657.691,59
11/11/2015	796,0900	0,06%	796,2000	802,0000	789,9300	2.870.165	635.745,66
10/11/2015	795,6400	-0,83%	803,6100	805,7200	792,5200	2.706.991	451.815,50
09/11/2015	802,2700	0,20%	800,9200	804,8300	794,9600	1.157.432	273.418,02
06/11/2015	800,6900	-0,28%	802,1000	804,0700	794,1200	3.434.677	354.570,64
05/11/2015	802,9300	-2,46%	822,6400	824,7700	798,1200	3.411.494	563.510,23
04/11/2015	823,1600	-0,55%	824,3800	826,7400	816,5400	4.820.479	500.979,55
03/11/2015	827,7500	-0,55%	832,8700	834,1900	821,7300	7.807.611	664.659,04
02/11/2015	832,2900	0,91%	821,5200	836,5800	821,0800	14.739.857	1.053.769,29
30/10/2015	824,8100	-1,18%	833,3500	836,0500	818,9700	2.860.282	455.361,18
29/10/2015	834,6800	-1,49%	846,6000	850,8900	833,1500	3.043.760	676.411,01
27/10/2015	847,3200	0,39%	842,3300	850,3300	836,3100	3.741.576	793.991,16
26/10/2015	844,0200	0,52%	841,8300	846,5300	837,4300	2.650.108	447.715,67
23/10/2015	839,6600	-0,73%	847,4200	852,6600	839,6600	6.204.365	1.253.140,84
22/10/2015	845,8700	0,57%	840,3400	852,9700	838,9200	7.189.075	1.347.752,00
21/10/2015	841,1000	0,60%	835,3800	845,7600	829,2900	4.731.466	1.301.985,98
20/10/2015	836,0500	0,47%	831,1000	838,7800	829,9800	1.958.222	485.960,73
19/10/2015	832,1100	-0,30%	835,9000	839,7400	829,1300	1.345.322	367.109,07
16/10/2015	834,6400	-0,21%	838,1800	842,8300	828,8100	3.301.475	380.265,69
15/10/2015	836,4300	0,83%	829,7500	842,9000	823,9600	3.248.160	492.839,51
14/10/2015	829,5200	0,01%	831,5000	832,9400	823,8300	1.096.228	507.355,12
13/10/2015	829,4700	-0,64%	834,6600	836,2000	822,4700	1.239.029	396.515,99
12/10/2015	834,7900	-0,22%	833,8600	836,5500	828,2700	1.157.255	312.695,49
09/10/2015	836,6300	0,03%	836,2600	837,9900	832,3900	2.511.557	503.131,58
08/10/2015	836,4000	1,81%	816,1100	836,4000	814,4700	1.220.406	615.707,09
07/10/2015	821,5400	0,29%	818,4600	830,2100	815,4600	1.577.054	736.329,77
06/10/2015	819,1700	1,01%	811,7500	821,0900	805,8700	1.888.720	1.454.212,57
05/10/2015	810,9500	1,57%	798,6300	812,4100	794,5700	1.432.977	699.760,34
02/10/2015	798,4500	-1,18%	808,4000	811,9400	796,4500	1.397.096	475.391,59
01/10/2015	807,9800	-1,16%	816,5200	818,8100	795,9300	1.001.009	487.374,91
30/9/2015	817,4800	0,21%	817,9300	818,7400	803,9500	785.315	810.138,72
29/9/2015	815,7400	0,00%	815,8100	819,1000	810,9800	985.215	205.522,92
28/9/2015	815,7600	-1,94%	832,5700	836,8900	810,6100	2.276.400	2.211.284,88
25/9/2015	831,9200	1,19%	822,0500	834,8500	822,0500	688.666	246.238,43
24/9/2015	822,1600	-0,57%	826,8900	829,5300	816,8000	945.525	415.923,24
23/9/2015	826,8500	-0,04%	827,0500	832,6500	819,3100	1.709.596	267.900,36
22/9/2015	827,2100	-1,14%	838,0900	841,1400	823,9300	1.837.236	453.106,11
21/9/2015	836,7400	-0,63%	842,5700	847,3200	828,4000	1.966.117	444.576,84
18/9/2015	842,0300	-0,48%	847,9900	848,4300	830,1100	1.712.364	557.071,62
17/9/2015	846,0500	-0,89%	854,2500	854,2500	841,1700	2.222.689	446.987,16
16/9/2015	853,6700	1,21%	843,8100	855,7000	843,8100	3.173.139	647.453,37
15/9/2015	843,4400	0,68%	838,1200	844,8800	833,2900	1.126.588	425.779,60
14/9/2015	837,7300	-0,84%	846,6300	847,2100	826,9600	1.380.982	446.924,86
11/9/2015	844,8500	0,13%	843,6700	851,9000	835,9800	1.433.303	421.873,93
10/9/2015	843,7800	2,68%	821,4700	844,7100	815,2100	2.172.287	802.182,89
09/9/2015	821,7900	0,64%	816,9600	825,7400	812,2300	3.190.617	913.011,60
08/9/2015	816,5300	1,13%	807,7700	821,9400	798,4600	5.387.017	1.050.716,15
07/9/2015	807,4400	2,60%	787,1900	807,4400	784,4300	1.161.193	362.356,94
04/9/2015	786,9800	-0,61%	790,0500	793,0500	779,8000	2.161.087	577.965,85
03/9/2015	791,7900	2,77%	775,3100	791,9900	775,3100	2.673.222	826.622,55
02/9/2015	770,4400	0,96%	757,8000	771,2300	757,5500	763.820	235.377,59
01/9/2015	763,1400	0,36%	762,7800	770,0300	755,4200	1.821.529	713.781,69
31/8/2015	760,3700	0,00%	760,0300	767,3300	757,0100	748.830	443.454,98
28/8/2015	760,3500	2,44%	739,3800	761,7200	739,3800	652.355	216.652,56
27/8/2015	742,2700	-1,43%	754,9800	783,3400	739,8800	1.913.049	507.066,75
26/8/2015	753,0100	0,14%	750,9400	754,3100	742,6900	1.912.606	354.742,41
25/8/2015	751,9700	4,42%	724,5000	767,9500	724,5000	3.287.930	1.103.996,85
24/8/2015	720,1200	-7,12%	774,9900	774,9900	718,0600	2.982.043	758.690,20
21/8/2015	775,3100	-0,58%	779,1700	786,2200	763,0900	1.910.548	323.111,09
20/8/2015	779,8200	-3,74%	810,1900	810,9500	779,8200	2.778.518	363.038,39
19/8/2015	810,0900	0,78%	804,4100	815,4200	799,5900	2.211.139	677.448,91
18/8/2015	803,8200	-1,29%	814,8300	827,7800	803,2900	1.606.940	333.213,87
17/8/2015	814,3100	1,85%	800,8600	815,4300	800,8600	1.473.621	304.381,70
14/8/2015	799,4900	-1,94%	815,9900	820,7800	797,5000	2.223.046	354.806,84
13/8/2015	815,2700	0,69%	806,8100	816,7700	803,4300	2.903.347	578.878,68
12/8/2015	809,7000	-0,62%	815,2200	821,7500	803,3700	2.463.085	581.425,88
11/8/2015	814,7400	1,34%	806,1300	824,0900	806,1300	4.129.337	960.333,24
10/8/2015	804,0000	3,15%	781,1800	809,1500	779,6900	3.885.610	504.879,32
07/8/2015	779,4800	-0,27%	782,1100	791,0600	776,5900	4.634.645	655.500,26
06/8/2015	781,6000	3,86%	752,5000	782,7000	752,5000	4.396.232	740.699,01
05/8/2015	752,5700	-2,22%	769,3600	791,2900	747,3900	4.879.725	750.843,89
04/8/2015	769,6900	-0,78%	775,9400	791,1700	748,1800	8.084.844	1.157.354,21
03/8/2015	775,7500	-16,03%	915,4500	915,4500	714,0800	1.144.314	1.093.628,42
26/6/2015	923,8100	2,69%	897,0300	927,3300	887,5200	4.209.216	998.364,09
25/6/2015	899,5800	0,61%	891,6500	905,3600	883,7300	5.266.473	1.084.230,38
24/6/2015	894,1500	-2,61%	915,6100	916,0600	875,7800	6.297.940	1.158.104,07
23/6/2015	918,1200	3,34%	895,6500	918,1200	893,6400	7.760.327	2.265.888,65
22/6/2015	888,4600	7,17%	829,1600	888,4600	829,1600	9.774.425	1.575.847,64
19/6/2015	829,0500	1,70%	814,7100	832,4500	809,9400	3.438.923	1.001.200,84
18/6/2015	815,2100	0,38%	812,2900	830,3100	779,7100	5.682.911	1.585.662,93
17/6/2015	812,1600	-2,65%	832,9300	848,5800	798,3700	4.544.801	1.382.101,45
16/6/2015	834,2900	-2,93%	859,5800	871,1000	822,9800	3.800.045	1.291.843,70
15/6/2015	859,4500	-3,77%	892,8200	892,8200	834,9800	8.409.497	1.461.949,13
12/6/2015	893,1200	-3,45%	924,5700	924,5700	886,3500	5.154.536	1.509.391,48
11/6/2015	925,0200	5,32%	879,5000	933,6600	879,5000	10.106.092	2.965.401,09
10/6/2015	878,3300	0,18%	878,6800	883,6500	862,5000	3.854.993	1.677.200,69
09/6/2015	876,7600	1,53%	863,5800	889,2100	862,6500	4.508.419	1.810.323,82
08/6/2015	863,5100	-3,42%	892,5500	903,6700	854,5200	3.640.371	1.176.658,78
05/6/2015	894,1300	-4,05%	931,9100	931,9100	885,8200	9.534.669	4.356.386,01
04/6/2015	931,8600	-1,22%	941,0300	941,0300	920,1700	4.103.336	1.265.735,63
03/6/2015	943,3500	3,09%	918,0800	957,2400	918,0800	7.229.063	1.809.039,66
02/6/2015	915,1000	0,47%	911,3400	932,5600	911,3400	7.097.404	3.917.148,81
29/5/2015	910,8300	-1,36%	922,2900	928,1200	910,8300	4.202.600	3.153.533,91
28/5/2015	923,4100	-1,86%	940,8400	945,4200	923,4100	3.841.093	1.183.896,19
27/5/2015	940,9500	2,40%	918,9500	941,0800	918,6100	5.730.855	1.895.462,12
26/5/2015	918,9100	0,30%	916,4200	925,9900	915,6700	2.775.126	1.065.398,47
25/5/2015	916,1500	-2,05%	930,9600	930,9600	911,5300	2.900.107	764.114,81
22/5/2015	935,3200	0,12%	934,7300	950,3500	930,9200	4.948.626	2.486.204,15
21/5/2015	934,2400	0,74%	923,9500	937,1100	923,9500	3.244.148	,00
20/5/2015	927,3900	-0,20%	928,5500	943,8600	923,9300	3.683.237	,00
19/5/2015	929,2700	3,88%	894,0500	933,3300	894,0500	5.021.112	,00
18/5/2015	894,5200	2,02%	876,9000	896,1700	865,5900	3.177.047	,00
15/5/2015	876,8200	-2,73%	901,9600	904,1400	876,8200	2.435.899	,00
14/5/2015	901,4700	1,04%	893,8000	910,4400	884,2100	3.240.982	,00
13/5/2015	892,1900	1,27%	880,3100	913,9600	880,1900	4.993.293	,00
12/5/2015	880,9800	1,50%	868,4200	883,4800	859,9700	3.364.745	,00
11/5/2015	868,0000	-2,51%	889,3100	891,3200	860,9300	4.315.637	,00
08/5/2015	890,3700	2,59%	865,9600	893,5900	865,4300	13.822.966	,00
07/5/2015	867,8600	3,34%	841,0300	881,4200	841,0300	7.525.351	,00
06/5/2015	839,7700	3,74%	805,6300	839,9000	797,8800	4.338.107	,00
05/5/2015	809,4700	-3,27%	835,2300	836,5000	796,5500	2.067.467	,00
04/5/2015	836,8400	3,38%	806,4200	839,0900	797,1900	4.334.817	,00
30/4/2015	809,4800	3,39%	783,4600	814,7200	779,1400	4.546.297	,00
29/4/2015	782,9100	0,33%	779,2100	796,3600	778,8100	4.351.010	,00
28/4/2015	780,3000	1,18%	777,3700	784,4100	768,4300	4.120.806	,00
27/4/2015	771,1800	3,38%	745,7600	775,4700	745,3600	4.878.015	,00
24/4/2015	745,9500	3,08%	727,0000	756,3200	727,0000	4.254.843	,00
23/4/2015	723,6300	1,36%	715,6100	725,3300	714,2000	2.693.367	,00
22/4/2015	713,9300	0,02%	711,5400	723,0900	705,0400	3.092.491	,00
21/4/2015	713,7600	-4,47%	747,5100	747,5100	711,4200	2.147.049	,00
20/4/2015	747,1600	0,97%	741,6000	757,9500	737,4000	1.761.654	,00
17/4/2015	739,9600	-2,29%	757,2300	767,4900	730,2300	3.028.580	,00
16/4/2015	757,3400	0,38%	757,4300	763,4700	744,3700	1.007.245	,00
15/4/2015	754,4400	-3,22%	780,6400	780,7400	750,8300	1.431.143	,00
14/4/2015	779,5100	-1,02%	790,9400	791,8800	772,7200	1.708.611	,00
09/4/2015	787,5400	0,60%	786,4600	789,5400	783,0100	774.304	,00
08/4/2015	782,8300	0,29%	782,7700	788,0300	775,3600	539.467	,00
07/4/2015	780,5300	-0,22%	782,7800	791,2700	776,0300	926.394	,00
02/4/2015	782,2900	-0,35%	781,6500	787,7500	775,4700	828.764	,00
01/4/2015	785,0700	-1,75%	800,1600	811,2600	781,3600	1.471.906	,00
31/3/2015	799,0400	0,19%	798,1300	818,4000	798,1300	1.897.649	,00
30/3/2015	797,5200	-1,58%	809,8500	811,7800	795,5200	1.309.826	,00
27/3/2015	810,3300	1,71%	797,2100	811,5800	789,5800	1.309.890	,00
26/3/2015	796,7200	-1,87%	811,4400	811,4400	790,7400	1.744.569	,00
24/3/2015	811,9300	2,16%	796,8400	815,6100	796,8400	2.595.755	,00
23/3/2015	794,7800	0,35%	795,5300	808,2000	791,5700	2.090.390	,00
20/3/2015	792,0000	0,76%	790,3000	818,1400	788,9300	3.988.634	,00
19/3/2015	786,0500	-0,94%	796,7100	803,1400	777,9100	3.827.135	,00
18/3/2015	793,4800	-4,93%	834,1000	834,1000	792,9700	4.056.018	,00
17/3/2015	834,6300	0,56%	831,8600	851,1600	829,9900	1.199.334	,00
16/3/2015	829,9900	1,27%	820,6600	833,9600	799,1800	2.526.292	,00
13/3/2015	819,6200	-4,07%	854,4500	857,1600	819,6200	1.850.148	,00
12/3/2015	854,4300	-1,89%	866,4000	874,8500	853,1800	1.067.555	,00
11/3/2015	870,9300	-0,64%	876,5600	877,9500	862,9500	1.289.067	,00
10/3/2015	876,5100	0,72%	876,0800	895,4000	869,2900	2.318.516	,00
09/3/2015	870,2800	-3,65%	901,6000	901,6000	861,6000	2.062.800	,00
06/3/2015	903,2500	-1,18%	914,1800	919,6700	900,8500	1.575.677	,00
05/3/2015	914,0700	0,23%	912,3300	918,4500	895,1500	1.709.746	,00
04/3/2015	912,0100	-1,77%	930,4800	934,1200	912,0100	1.596.718	,00
03/3/2015	928,4600	1,63%	914,5500	937,9200	914,5500	1.553.933	,00
02/3/2015	913,5900	-2,97%	940,6800	940,6800	905,8900	4.461.712	,00
27/2/2015	941,5300	-1,00%	955,1800	955,1800	915,8200	3.188.164	,00
26/2/2015	951,0700	-1,82%	968,8200	971,6500	940,8000	3.397.050	,00
25/2/2015	968,7100	1,03%	963,0200	984,7700	954,4900	5.537.253	,00
24/2/2015	958,8600	8,43%	889,0900	959,0100	889,0900	7.226.051	,00
20/2/2015	884,3400	-0,41%	890,5200	904,2200	871,7400	4.099.064	,00
19/2/2015	887,9900	1,87%	873,2800	906,5500	872,5600	10.073.607	,00
18/2/2015	871,7000	1,07%	862,4200	878,3300	862,4200	3.988.376	,00
17/2/2015	862,4800	-0,89%	868,3300	877,4600	847,0400	4.965.929	,00
16/2/2015	870,2600	-2,71%	891,9200	891,9200	863,1100	4.362.757	,00
13/2/2015	894,4800	5,36%	849,5800	894,8800	849,5800	11.856.421	,00
12/2/2015	848,9700	2,88%	830,8000	860,0000	830,8000	3.720.630	,00
11/2/2015	825,1700	-3,61%	853,6500	853,6900	816,3200	2.730.542	,00
10/2/2015	856,1000	6,30%	806,6700	856,3300	806,6700	5.219.013	,00
09/2/2015	805,3800	-2,54%	822,0200	826,6500	789,3500	3.495.168	,00
06/2/2015	826,4100	-1,44%	838,9800	844,6000	814,5400	2.305.684	,00
05/2/2015	838,5000	-2,66%	859,4700	859,4700	803,9200	7.960.306	,00
04/2/2015	861,3900	2,41%	841,4900	872,3000	828,3700	9.516.879	,00
03/2/2015	841,1200	11,44%	755,5100	845,1700	755,5100	6.155.173	,00
02/2/2015	754,7500	3,38%	730,8900	770,6500	730,8900	2.894.873	,00
30/1/2015	730,0800	-1,52%	737,9400	752,2400	719,8000	3.912.618	,00
29/1/2015	741,3400	1,03%	734,0500	744,6800	729,8700	5.055.978	,00
28/1/2015	733,7600	-5,98%	781,8200	784,3400	717,5400	7.222.320	,00
27/1/2015	780,4200	-2,31%	799,0600	809,3600	769,0800	7.740.365	,00
26/1/2015	798,8600	1,32%	787,5600	805,5200	765,6100	7.263.912	,00
23/1/2015	788,4200	4,34%	756,4900	796,5800	756,4900	4.879.641	,00
22/1/2015	755,6500	0,15%	754,3400	760,0000	750,1800	1.436.218	,00
21/1/2015	754,5400	-1,52%	766,1200	766,4400	748,1200	3.261.832	,00
20/1/2015	766,1600	1,27%	757,8700	769,6900	757,8700	2.752.300	,00
19/1/2015	756,5500	0,33%	752,4900	761,7800	747,0800	1.268.837	,00
16/1/2015	754,0700	-1,86%	765,2200	768,5000	748,2700	1.834.678	,00
15/1/2015	768,3300	-1,55%	779,6100	788,9700	762,4100	1.316.992	,00
14/1/2015	780,4100	-1,92%	794,3100	798,5000	779,4000	1.731.412	,00
13/1/2015	795,7000	2,34%	775,7800	799,9000	775,7800	1.378.036	,00
12/1/2015	777,5400	3,81%	750,3100	779,7600	744,8400	1.587.472	,00
09/1/2015	748,9900	0,93%	743,9700	762,4900	740,4000	1.479.628	,00
08/1/2015	742,0700	-1,78%	758,2000	771,4100	741,0700	1.359.206	,00
07/1/2015	755,5400	-0,41%	760,2700	765,0900	744,5200	1.898.426	,00
05/1/2015	758,6300	-5,74%	805,1300	805,5300	758,6300	1.859.355	,00
02/1/2015	804,8500	4,12%	778,8900	807,0800	778,8900	1.158.984	,00
31/12/2014	773,0300	5,20%	733,6500	777,1200	733,5500	1.875.713	,00
30/12/2014	734,8100	0,80%	729,6800	742,4400	728,5200	3.359.478	,00
29/12/2014	728,9800	-5,55%	772,1300	772,1300	696,6300	6.094.563	,00
23/12/2014	771,8500	-0,41%	775,2900	776,8400	756,8900	2.839.471	,00
22/12/2014	775,0000	-0,19%	776,9600	788,0500	767,1100	2.075.111	,00
19/12/2014	776,4800	1,73%	767,1000	776,9700	762,2600	3.171.489	,00
18/12/2014	763,2900	0,60%	762,3700	766,9300	736,2900	5.166.505	,00
17/12/2014	758,7200	2,13%	744,6900	760,1100	743,4600	2.438.789	,00
16/12/2014	742,8800	-1,05%	751,4300	758,2300	739,3500	2.035.020	,00
15/12/2014	750,7500	2,58%	734,2600	750,8600	731,8200	2.253.183	,00
12/12/2014	731,9000	0,91%	724,2600	743,8600	723,0600	5.942.457	,00
11/12/2014	725,2700	-6,11%	771,4100	776,9000	716,8600	7.477.623	,00
10/12/2014	772,4500	-3,52%	798,6000	798,6000	757,0200	11.392.351	,00
09/12/2014	800,6300	-13,12%	920,5900	920,8400	798,5300	12.813.379	,00
08/12/2014	921,5300	0,87%	917,3100	940,5900	911,8700	13.389.960	,00
05/12/2014	913,6000	5,61%	865,3800	914,8600	865,3800	10.432.598	,00
04/12/2014	865,0500	-1,08%	874,8500	880,1200	863,7100	5.658.992	,00
03/12/2014	874,5100	-0,31%	874,6400	879,2400	869,9700	2.198.250	,00
02/12/2014	877,1900	3,33%	849,6800	880,1800	849,6800	1.268.815	,00
01/12/2014	848,9600	-0,92%	853,7100	860,8900	848,2600	951.761	,00
28/11/2014	856,8000	2,84%	833,1200	856,8000	833,1200	1.577.515	,00
27/11/2014	833,1700	-3,52%	858,9100	858,9100	832,3800	1.168.635	,00
26/11/2014	863,5300	-0,67%	869,1600	869,1600	848,3600	1.740.015	,00
25/11/2014	869,3700	-2,90%	893,5000	905,9200	869,3700	2.313.231	,00
24/11/2014	895,2900	-0,03%	894,0000	901,0900	885,8400	1.492.787	,00
21/11/2014	895,5700	2,88%	873,1500	896,4000	873,1500	2.905.352	,00
20/11/2014	870,4800	1,13%	861,1800	870,4800	858,8900	1.761.107	,00
19/11/2014	860,7600	1,42%	849,5100	865,0700	847,5600	1.627.708	,00
18/11/2014	848,7000	2,05%	833,3100	850,2300	833,3100	2.456.046	,00
17/11/2014	831,6900	-1,45%	844,4100	845,1800	831,6900	819.733	,00
14/11/2014	843,9100	1,46%	832,0900	848,0000	832,0900	1.427.174	,00
13/11/2014	831,7700	0,91%	824,5400	833,7500	822,8100	1.970.000	,00
12/11/2014	824,2400	-1,75%	840,4800	840,4800	823,0200	2.984.701	,00
11/11/2014	838,9200	-0,60%	841,1400	848,8800	832,9100	2.449.974	,00
10/11/2014	843,9800	-0,82%	848,7700	849,9500	825,0700	1.911.935	,00
07/11/2014	850,9300	-2,31%	872,4200	879,3400	849,7000	1.823.170	,00
06/11/2014	871,0400	1,51%	860,8300	871,5000	860,8300	1.007.741	,00
05/11/2014	858,1100	0,70%	848,9500	862,9300	846,8200	1.581.394	,00
04/11/2014	852,1200	1,92%	836,8800	855,9000	836,8800	4.154.934	,00
03/11/2014	836,0900	1,17%	828,6200	840,9800	823,7000	1.287.208	,00
31/10/2014	826,4200	0,65%	823,3300	837,8800	820,3700	1.658.252	,00
30/10/2014	821,0800	-3,29%	849,5500	850,2000	819,5100	2.655.256	,00
29/10/2014	849,0100	-2,30%	870,0000	873,9800	841,4700	1.746.092	,00
27/10/2014	869,0300	-1,95%	888,9300	893,4500	858,6300	2.030.204	,00
24/10/2014	886,3200	-0,30%	889,4300	900,9100	881,0400	1.940.278	,00
23/10/2014	889,0000	-1,01%	898,5900	901,4600	882,6900	2.352.793	,00
22/10/2014	898,1100	0,13%	900,9900	909,6000	892,7600	1.420.770	,00
21/10/2014	896,9800	2,33%	876,8100	899,8600	875,2600	2.725.169	,00
20/10/2014	876,5800	0,83%	875,0400	887,8400	870,8200	1.836.106	,00
17/10/2014	869,3600	6,76%	816,6600	870,0700	816,6600	4.233.387	,00
16/10/2014	814,3200	-1,12%	823,5000	837,2800	795,1200	2.867.828	,00
15/10/2014	823,5100	-4,64%	866,7500	870,1300	794,3100	6.439.495	,00
14/10/2014	863,5400	-5,00%	908,1300	909,6700	863,5400	2.652.944	,00
13/10/2014	909,0000	-0,35%	912,6600	916,7200	906,0300	834.027	,00
10/10/2014	912,2300	-1,61%	928,5300	928,5300	898,6500	1.756.491	,00
09/10/2014	927,1900	1,97%	908,6800	927,7600	908,6800	2.080.436	,00
08/10/2014	909,2400	0,76%	903,4500	912,3000	898,6800	1.911.004	,00
07/10/2014	902,3800	-2,04%	920,1200	924,7600	898,2900	2.319.484	,00
06/10/2014	921,1800	-1,87%	939,4000	946,5100	919,9700	1.147.920	,00
03/10/2014	938,7600	-0,50%	945,8300	950,1100	935,0700	2.607.422	,00
02/10/2014	943,4800	0,61%	937,3200	955,0200	930,0400	3.088.389	,00
01/10/2014	937,8000	-0,92%	950,8600	970,0200	933,1200	4.091.203	,00
30/9/2014	946,5200	1,11%	936,3400	950,4000	936,2500	3.117.584	,00
29/9/2014	936,1100	-4,58%	982,6200	983,4800	930,2200	8.598.822	,00
26/9/2014	981,0900	-1,91%	1002,6400	1003,9500	979,9800	2.444.712	,00
25/9/2014	1000,2200	-1,93%	1020,7100	1029,6000	992,9200	2.444.877	,00
24/9/2014	1019,8800	-0,21%	1021,3900	1025,3700	1006,8500	2.299.229	,00
23/9/2014	1022,0400	-1,09%	1032,8500	1033,0900	1015,2200	1.427.543	,00
22/9/2014	1033,2800	0,35%	1031,6800	1036,4200	1027,3000	1.396.941	,00
19/9/2014	1029,6700	2,27%	1010,6700	1029,9100	1007,3300	1.792.084	,00
18/9/2014	1006,8200	-1,06%	1017,8800	1026,3700	996,9400	4.800.604	,00
17/9/2014	1017,5900	0,00%	1026,0300	1032,8700	1016,9600	1.954.933	,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.%