Συνεχης ενημερωση

FTSE/XA Mid&Sm.cap θεμ (FTSEMSFW)

5.527,77

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/9/2016	1194,9600	1,23%	1181,4000	1205,6500	1181,4000	236.538	225.010,66
21/9/2016	1180,4500	-0,91%	1193,4300	1194,8000	1176,5400	183.212	184.459,92
20/9/2016	1191,2600	-1,01%	1203,7000	1205,7500	1171,0800	267.600	280.292,48
19/9/2016	1203,4600	0,02%	1203,3900	1211,1400	1196,3200	664.321	680.350,19
16/9/2016	1203,1700	0,90%	1193,6700	1203,5500	1184,0500	155.265	165.822,86
15/9/2016	1192,4800	-0,14%	1192,0300	1195,8100	1181,8400	175.959	189.085,48
14/9/2016	1194,2000	0,73%	1184,6100	1194,2000	1169,4000	383.666	309.544,84
13/9/2016	1185,5300	0,02%	1182,7000	1188,2300	1171,5900	258.783	240.935,64
12/9/2016	1185,3100	-0,78%	1193,7400	1204,4600	1171,9800	279.867	258.202,53
09/9/2016	1194,5800	-0,49%	1201,1800	1201,1800	1183,4000	257.494	256.235,16
08/9/2016	1200,5100	0,29%	1197,4900	1203,3500	1193,7300	153.228	150.504,25
07/9/2016	1197,0600	-0,15%	1199,3600	1210,6500	1192,3800	126.220	118.016,45
06/9/2016	1198,9000	-0,43%	1206,5600	1206,5600	1193,5900	380.157	332.996,53
05/9/2016	1204,0400	-0,82%	1214,6100	1215,7500	1204,0400	122.320	110.709,84
02/9/2016	1214,0100	1,25%	1200,8300	1214,0100	1196,6700	177.644	193.168,96
01/9/2016	1199,0000	0,81%	1191,5100	1199,9700	1184,4300	292.674	270.279,27
31/8/2016	1189,3400	0,60%	1181,6300	1191,5800	1180,5400	292.754	254.113,74
30/8/2016	1182,2800	-0,52%	1190,2300	1190,2300	1178,6600	151.676	188.508,10
29/8/2016	1188,4600	-0,74%	1198,2400	1198,2400	1183,7400	28.447	53.820,16
26/8/2016	1197,3400	0,96%	1186,2100	1208,8500	1186,2100	28.301	34.067,86
25/8/2016	1185,9100	-0,64%	1194,9400	1194,9400	1181,5500	174.605	147.077,29
24/8/2016	1193,5200	-1,48%	1211,6500	1211,6500	1187,8400	48.008	41.352,64
23/8/2016	1211,4200	0,18%	1209,4200	1214,0300	1205,3100	68.844	77.902,85
22/8/2016	1209,2000	-0,49%	1214,8900	1216,0800	1191,8800	11.327	9.524,31
19/8/2016	1215,1200	0,24%	1211,5600	1218,9500	1204,7300	79.320	24.248,37
18/8/2016	1212,1700	0,58%	1206,5000	1212,4900	1193,2300	24.166	16.256,67
17/8/2016	1205,1300	-0,16%	1207,8400	1212,5400	1190,5400	25.571	23.279,52
16/8/2016	1207,0100	0,01%	1203,3800	1207,0100	1197,9700	62.855	31.054,03
12/8/2016	1206,8500	-0,11%	1209,5000	1209,5000	1197,7500	112.469	103.542,82
11/8/2016	1208,1800	0,38%	1202,1500	1208,1800	1201,2200	37.541	29.259,04
10/8/2016	1203,5800	0,51%	1197,3200	1206,8300	1192,4900	60.827	58.996,02
09/8/2016	1197,5000	-0,05%	1198,2900	1202,5200	1197,5000	9.320	29.174,65
08/8/2016	1198,0700	0,62%	1191,8700	1202,3100	1189,6700	13.871	24.246,22
05/8/2016	1190,6800	0,70%	1181,5000	1190,7400	1181,5000	80.038	76.070,47
04/8/2016	1182,3600	0,05%	1185,6200	1187,9000	1174,4600	64.785	28.502,31
03/8/2016	1181,7200	1,13%	1157,2900	1184,1800	1157,2900	16.555	23.085,21
02/8/2016	1168,5700	-0,90%	1181,8700	1181,8700	1167,0900	26.508	38.352,17
01/8/2016	1179,1600	-1,05%	1185,7700	1185,9800	1177,7600	39.893	99.556,05
29/7/2016	1191,7000	0,88%	1182,2300	1193,1100	1179,5900	26.218	27.705,37
28/7/2016	1181,3200	-0,07%	1178,9300	1188,3800	1174,9200	36.389	54.926,00
27/7/2016	1182,1900	-0,48%	1186,2700	1194,1800	1180,1700	42.555	42.195,60
26/7/2016	1187,9000	0,43%	1186,2300	1191,5000	1183,1000	38.812	31.956,29
25/7/2016	1182,8300	0,60%	1177,0900	1186,7800	1174,1100	146.558	140.341,10
22/7/2016	1175,7300	0,03%	1178,8800	1178,8800	1169,3199	39.242	75.125,80
21/7/2016	1175,3500	-0,18%	1180,1400	1181,9301	1170,1801	78.143	133.679,84
20/7/2016	1177,4500	0,81%	1170,4500	1182,3101	1168,5699	20.137	46.862,27
19/7/2016	1167,9500	0,59%	1162,9600	1172,6500	1157,4100	39.749	64.512,20
18/7/2016	1161,1400	-0,62%	1168,1600	1168,6500	1160,0100	21.540	45.211,37
15/7/2016	1168,3400	0,26%	1169,8000	1171,3500	1163,9500	53.117	20.914,33
14/7/2016	1165,3200	0,70%	1154,5500	1168,2400	1153,5800	850.870	123.825,05
13/7/2016	1157,2300	-0,59%	1166,3700	1166,3700	1151,9700	50.102	49.126,47
12/7/2016	1164,0900	0,62%	1158,0900	1164,0900	1150,6000	80.320	92.067,00
11/7/2016	1156,9100	-0,32%	1157,9100	1162,9900	1153,1500	347.877	332.649,39
08/7/2016	1160,6800	0,53%	1152,2300	1160,9400	1146,5500	49.861	51.066,02
07/7/2016	1154,5400	-0,57%	1162,0600	1163,8800	1152,5800	45.374	96.671,54
06/7/2016	1161,1300	-0,25%	1166,0700	1166,0700	1150,4100	34.692	34.400,32
05/7/2016	1164,0200	0,76%	1158,1300	1164,5300	1155,7600	17.497	18.293,24
04/7/2016	1155,2800	-0,10%	1155,2200	1156,7800	1140,9100	37.508	25.626,62
01/7/2016	1156,3800	-0,78%	1159,9400	1166,1600	1151,1300	99.516	89.620,28
30/6/2016	1165,4200	0,12%	1164,7600	1175,0600	1156,1900	203.063	170.143,27
29/6/2016	1164,0300	1,22%	1153,9300	1165,3600	1153,9300	65.564	55.978,87
28/6/2016	1150,0300	0,31%	1148,5500	1156,0600	1139,6800	294.294	262.390,97
27/6/2016	1146,5000	0,93%	1134,6000	1153,2300	1121,9800	196.715	176.850,40
24/6/2016	1135,9200	-5,08%	1191,3200	1191,3200	1135,9200	449.621	483.339,34
23/6/2016	1196,7400	0,97%	1185,9300	1199,5700	1183,5600	44.433	28.282,22
22/6/2016	1185,2400	-0,56%	1202,3800	1204,4900	1180,2900	20.370	16.091,17
21/6/2016	1191,9400	0,92%	1188,7100	1196,6800	1186,4100	93.460	92.763,20
17/6/2016	1181,1200	0,01%	1186,6600	1195,7100	1174,1500	70.769	82.537,56
16/6/2016	1180,9500	-0,86%	1193,3300	1195,7500	1171,4400	220.400	243.757,11
15/6/2016	1191,1700	-0,70%	1202,7200	1204,6100	1181,3300	152.914	179.878,16
14/6/2016	1199,5400	-0,90%	1208,2900	1214,3100	1199,5400	251.389	252.680,00
13/6/2016	1210,4600	0,02%	1208,2900	1213,6800	1185,8000	176.474	189.253,57
10/6/2016	1210,2400	-0,42%	1215,4300	1225,9400	1200,0200	422.273	561.929,52
09/6/2016	1215,3000	-0,34%	1220,3600	1224,0900	1207,0300	121.549	115.526,29
08/6/2016	1219,4500	-0,09%	1218,3800	1231,9700	1206,7000	164.302	153.017,85
07/6/2016	1220,5500	0,25%	1219,3800	1234,5500	1213,3300	306.923	301.569,95
06/6/2016	1217,5600	-1,23%	1232,8000	1236,4600	1210,3400	118.757	124.156,76
03/6/2016	1232,6800	1,57%	1220,8600	1232,6800	1213,2400	103.259	106.153,33
02/6/2016	1213,6200	-1,12%	1227,2400	1233,2500	1203,9500	197.336	202.482,40
01/6/2016	1227,3700	-0,28%	1233,7700	1240,6100	1220,2700	117.369	128.793,44
31/5/2016	1230,8300	0,14%	1231,2100	1236,7800	1225,3800	177.736	151.290,09
30/5/2016	1229,1500	2,69%	1202,2500	1244,0100	1197,2100	210.035	183.894,45
27/5/2016	1196,9800	-1,53%	1221,0500	1226,1400	1196,9800	73.078	48.933,13
26/5/2016	1215,5600	-0,20%	1218,9800	1223,7400	1209,0000	123.996	72.387,53
25/5/2016	1217,9700	1,66%	1202,7100	1217,9700	1201,2100	96.918	56.953,98
24/5/2016	1198,1400	0,86%	1188,0400	1203,0700	1188,0400	105.213	53.119,35
23/5/2016	1187,8800	-0,71%	1200,8500	1205,9700	1187,8800	277.434	129.362,02
20/5/2016	1196,4000	0,21%	1196,5800	1210,4400	1194,2100	34.767	33.647,67
19/5/2016	1193,9500	-1,56%	1213,8200	1213,8200	1193,9500	27.169	11.668,59
18/5/2016	1212,8100	-0,11%	1216,1500	1222,3900	1203,9800	28.276	17.967,63
17/5/2016	1214,1200	0,41%	1214,5500	1224,2900	1212,5300	27.700	22.218,12
16/5/2016	1209,2100	0,01%	1215,7800	1227,9600	1207,0200	10.819	7.056,18
13/5/2016	1209,1200	1,00%	1198,2600	1218,9700	1198,2600	102.466	36.851,00
12/5/2016	1197,1200	-0,28%	1204,0100	1213,7300	1188,7900	92.308	85.423,52
11/5/2016	1200,5300	1,30%	1186,2400	1200,5300	1183,7200	38.404	41.153,26
10/5/2016	1185,1000	1,20%	1173,0000	1192,5800	1170,5300	44.227	26.644,56
09/5/2016	1171,0200	-0,24%	1174,0300	1178,7200	1165,5699	44.646	23.868,06
06/5/2016	1173,8500	0,72%	1165,2400	1173,9500	1159,2700	21.355	38.361,13
05/5/2016	1165,4500	0,81%	1156,4500	1178,5200	1149,9400	19.371	26.766,54
04/5/2016	1156,0900	1,59%	1141,5800	1166,4100	1141,5800	41.198	65.213,20
28/4/2016	1137,9800	0,60%	1129,9400	1140,9400	1129,9400	8.018	14.279,43
27/4/2016	1131,1600	-0,28%	1135,0100	1146,2300	1117,1300	58.584	25.578,24
26/4/2016	1134,3800	0,10%	1135,8100	1151,5900	1130,8500	24.840	25.538,25
25/4/2016	1133,2500	-0,61%	1140,8600	1148,1500	1133,2500	157.099	105.525,23
22/4/2016	1140,2500	1,11%	1127,9600	1142,2400	1127,9600	91.596	45.550,13
21/4/2016	1127,7800	1,10%	1115,7300	1127,9600	1110,6500	92.721	23.583,09
20/4/2016	1115,5300	-0,77%	1124,0000	1124,0000	1110,4800	28.349	39.247,99
19/4/2016	1124,1800	2,28%	1100,3600	1133,1800	1097,2500	71.329	45.097,87
18/4/2016	1099,1600	-1,22%	1112,7400	1126,5200	1098,5400	89.289	26.278,45
15/4/2016	1112,6900	0,60%	1101,6900	1119,6500	1097,7700	64.418	104.693,73
14/4/2016	1106,0100	-1,60%	1125,0800	1125,0800	1101,4100	206.079	131.154,70
13/4/2016	1123,9500	0,29%	1122,0700	1131,7500	1112,0700	47.666	23.865,44
12/4/2016	1120,6500	0,05%	1116,6500	1126,4600	1110,3400	65.012	28.549,36
11/4/2016	1120,1400	-0,04%	1121,6900	1133,5100	1102,5300	78.343	70.193,99
08/4/2016	1120,6100	-0,04%	1123,4300	1140,8900	1117,4600	20.645	9.236,63
07/4/2016	1121,1100	0,07%	1124,6300	1127,9500	1115,5200	17.539	11.125,96
06/4/2016	1120,3700	-0,64%	1127,2100	1131,6800	1112,8400	38.369	24.083,81
05/4/2016	1127,5700	0,11%	1128,2000	1128,2000	1121,5300	10.062	9.605,26
04/4/2016	1126,3700	-1,86%	1148,7800	1148,7800	1126,2500	46.824	21.084,42
01/4/2016	1147,7700	2,34%	1117,4000	1148,0600	1116,8300	87.479	44.080,84
31/3/2016	1121,5200	-0,80%	1136,9100	1137,0900	1121,5200	112.515	59.443,04
30/3/2016	1130,5200	-0,30%	1133,1700	1135,5000	1113,1200	66.404	39.844,14
29/3/2016	1133,9000	2,18%	1110,7900	1134,1500	1093,9400	70.078	157.382,59
24/3/2016	1109,7100	-0,62%	1116,7300	1134,8200	1105,9800	30.912	24.319,39
23/3/2016	1116,6100	-0,14%	1114,4100	1124,1900	1114,4100	38.501	15.934,19
22/3/2016	1118,1900	-0,98%	1129,8000	1135,2600	1101,8000	17.950	13.823,95
21/3/2016	1129,2400	1,52%	1114,1900	1129,2400	1102,8400	25.800	18.078,42
18/3/2016	1112,3800	-0,80%	1124,0600	1127,7200	1112,3800	10.860	15.305,32
17/3/2016	1121,3500	-0,51%	1124,2800	1128,2300	1111,5900	73.146	27.515,27
16/3/2016	1127,1400	0,57%	1121,5699	1128,6700	1115,3500	23.672	12.261,81
15/3/2016	1120,7100	-0,58%	1123,6200	1133,5700	1104,6200	32.715	16.984,69
11/3/2016	1127,2900	1,53%	1116,8300	1132,8600	1112,1200	19.080	13.912,83
10/3/2016	1110,3200	-1,22%	1124,2400	1124,2400	1100,8100	40.779	34.109,30
09/3/2016	1124,0600	-0,09%	1126,8600	1129,6800	1098,8200	59.877	49.691,99
08/3/2016	1125,0500	0,92%	1118,1200	1144,9500	1118,1200	76.080	116.686,50
07/3/2016	1114,8200	-3,57%	1162,2700	1162,2700	1114,8200	30.678	21.448,81
04/3/2016	1156,0900	-0,44%	1160,3200	1160,4000	1131,3900	38.152	15.511,10
03/3/2016	1161,2200	3,95%	1118,4700	1164,1200	1104,3000	40.471	12.405,66
02/3/2016	1117,0900	-0,31%	1124,5900	1130,2300	1112,4900	45.227	18.858,25
01/3/2016	1120,5600	0,04%	1120,9300	1124,3900	1111,9500	3.205	6.126,92
29/2/2016	1120,0800	1,30%	1106,6700	1120,0800	1102,3800	40.917	14.426,48
26/2/2016	1105,7100	0,44%	1104,3400	1122,7400	1101,7800	99.283	174.056,37
25/2/2016	1100,9200	-1,13%	1117,1000	1128,7700	1095,3500	35.528	32.427,24
24/2/2016	1113,4600	0,84%	1103,7700	1117,5600	1089,3600	37.165	36.357,83
23/2/2016	1104,1500	-0,81%	1087,9900	1112,3300	1085,8200	32.359	256.655,48
22/2/2016	1113,1300	-1,29%	1128,9300	1134,7300	1106,9000	22.727	21.715,93
19/2/2016	1127,6801	-0,71%	1136,8000	1138,3800	1120,0300	31.668	18.694,54
18/2/2016	1135,7400	0,92%	1125,5300	1136,6700	1104,7600	25.315	20.603,50
17/2/2016	1125,3400	-0,36%	1129,1700	1152,1900	1116,1600	43.753	41.099,61
16/2/2016	1129,4100	0,61%	1122,7900	1131,5700	1109,0000	46.787	43.297,97
15/2/2016	1122,6100	-0,99%	1135,5300	1140,8000	1117,3800	41.953	122.634,65
12/2/2016	1133,8800	1,93%	1115,9600	1133,8800	1115,9600	38.798	10.160,80
11/2/2016	1112,3900	1,17%	1103,1200	1113,5800	1066,6400	58.343	62.907,26
10/2/2016	1099,4800	-1,78%	1124,3000	1128,0200	1088,9200	124.637	72.080,74
09/2/2016	1119,3900	-1,17%	1134,6600	1146,8000	1102,9100	52.611	24.336,83
08/2/2016	1132,6600	-2,32%	1158,5800	1161,5100	1130,1500	39.921	92.324,36
05/2/2016	1159,6100	-0,20%	1164,4600	1165,0900	1151,3000	40.682	33.284,48
04/2/2016	1161,9000	-1,58%	1181,5400	1181,5400	1148,7800	46.459	227.146,34
03/2/2016	1180,6100	-0,06%	1180,3000	1182,5200	1175,9900	32.667	13.325,25
02/2/2016	1181,3300	0,02%	1182,6900	1183,6000	1172,3400	27.293	17.364,28
01/2/2016	1181,0400	-0,64%	1188,8400	1192,1800	1174,7400	16.520	11.702,44
29/1/2016	1188,6600	2,82%	1156,8300	1198,0800	1140,6500	59.983	20.513,87
28/1/2016	1156,1100	-0,68%	1163,6000	1168,8900	1154,6800	45.772	12.486,06
27/1/2016	1164,0400	0,27%	1160,2400	1164,3300	1148,2800	16.567	5.545,65
26/1/2016	1160,9100	-0,83%	1171,8400	1171,8400	1146,9000	112.190	107.864,05
25/1/2016	1170,6600	0,16%	1169,0200	1171,1900	1148,9700	19.211	61.540,58
22/1/2016	1168,8200	-1,31%	1179,6500	1182,2500	1154,1900	63.445	238.265,10
21/1/2016	1184,3800	0,75%	1178,3900	1190,0500	1165,5200	52.834	130.282,09
20/1/2016	1175,5500	-1,57%	1196,3200	1196,7900	1167,8200	92.362	118.091,56
19/1/2016	1194,3300	-0,31%	1204,0100	1204,0100	1174,8101	29.936	26.470,67
18/1/2016	1198,0800	-0,38%	1202,6300	1204,2600	1173,9800	347.530	364.474,95
15/1/2016	1202,6900	-0,24%	1205,0000	1206,4500	1190,3500	20.688	27.380,08
14/1/2016	1205,6400	-1,56%	1226,2100	1226,2100	1203,6000	52.410	33.392,74
13/1/2016	1224,7700	-0,55%	1226,7800	1227,9600	1219,8000	88.905	191.512,57
12/1/2016	1231,5900	-0,78%	1239,7000	1240,3900	1226,3200	39.933	65.145,62
11/1/2016	1241,2700	1,01%	1228,4800	1249,1600	1228,4800	39.518	21.931,15
08/1/2016	1228,8500	-0,55%	1236,3000	1238,4500	1228,8500	23.138	12.574,05
07/1/2016	1235,6700	-1,79%	1252,3900	1252,3900	1229,7600	55.821	31.031,11
05/1/2016	1258,1500	0,40%	1252,2400	1261,0800	1235,5601	9.977	8.195,61
04/1/2016	1253,1400	-0,19%	1257,2700	1259,0700	1252,9600	24.908	38.524,41
31/12/2015	1255,5700	0,76%	1248,0100	1257,6700	1242,8200	38.717	73.004,34
30/12/2015	1246,1500	-0,61%	1255,3700	1256,0900	1219,0700	97.020	66.896,44
29/12/2015	1253,7400	-1,25%	1270,2100	1270,8900	1247,9200	310.813	130.485,30
28/12/2015	1269,5600	0,05%	1269,5400	1271,2900	1251,6700	31.464	99.858,95
23/12/2015	1268,9400	0,90%	1253,0700	1269,1300	1244,8500	23.537	18.463,26
22/12/2015	1257,6200	2,02%	1233,4100	1260,2800	1226,0000	44.302	44.921,54
21/12/2015	1232,6900	0,51%	1201,3100	1234,7000	1195,1100	34.449	44.154,01
18/12/2015	1226,3800	0,21%	1220,1800	1230,9000	1208,3800	36.112	37.527,17
17/12/2015	1223,8700	0,18%	1222,3700	1233,7900	1207,8400	155.851	167.750,34
16/12/2015	1221,6300	1,24%	1208,5300	1221,6800	1204,6200	159.888	50.698,22
15/12/2015	1206,7000	-2,26%	1230,5601	1238,8900	1187,7400	792.685	90.955,42
14/12/2015	1234,6100	0,11%	1235,2500	1235,2500	1217,4500	26.370	86.302,60
11/12/2015	1233,2300	-1,46%	1247,2600	1250,1000	1221,0800	43.961	19.881,70
10/12/2015	1251,4800	1,05%	1238,7200	1251,4800	1238,6400	57.519	18.382,74
09/12/2015	1238,5100	0,71%	1229,2000	1248,1600	1192,7900	69.945	300.614,67
08/12/2015	1229,8300	-1,62%	1250,8200	1253,4500	1217,6400	44.510	181.334,12
07/12/2015	1250,0900	0,12%	1239,6800	1252,9700	1235,1400	47.442	443.144,14
04/12/2015	1248,5300	0,17%	1249,3100	1259,0000	1240,9800	130.883	70.768,59
03/12/2015	1246,4600	-0,86%	1252,1100	1257,2600	1246,4600	23.264	35.097,10
02/12/2015	1257,2600	-0,23%	1260,7000	1260,7000	1233,9100	55.946	154.659,49
01/12/2015	1260,1300	0,42%	1257,1000	1268,5000	1237,0200	130.869	51.626,38
30/11/2015	1254,8900	-2,13%	1280,0300	1284,3600	1254,8900	26.767	16.560,27
27/11/2015	1282,2000	1,94%	1258,0100	1282,2000	1253,1800	121.556	50.016,22
26/11/2015	1257,8600	-1,15%	1273,7400	1279,3700	1246,9000	132.183	85.289,35
25/11/2015	1272,5000	2,33%	1243,8000	1272,5000	1239,9100	70.773	37.666,18
24/11/2015	1243,4700	-0,42%	1248,3400	1248,3400	1237,9800	196.561	97.958,99
23/11/2015	1248,6700	-0,07%	1249,9400	1267,9500	1243,6000	304.452	53.148,79
20/11/2015	1249,6000	-0,09%	1244,8000	1249,6000	1237,3300	109.611	77.419,80
19/11/2015	1250,7700	-0,42%	1256,2200	1260,5300	1242,1000	50.993	40.477,41
18/11/2015	1256,0700	-0,49%	1254,2600	1256,0800	1236,8400	35.492	17.072,14
17/11/2015	1262,2800	0,20%	1258,2500	1262,2800	1240,0500	71.114	23.367,44
16/11/2015	1259,7400	-2,10%	1283,5500	1287,0000	1254,6200	11.740	26.458,46
13/11/2015	1286,8000	-0,30%	1286,6000	1287,7700	1278,7300	21.739	32.193,40
12/11/2015	1290,6400	0,56%	1283,6400	1290,8700	1276,6600	42.336	141.522,99
11/11/2015	1283,4700	-1,17%	1296,9500	1300,6300	1269,2700	13.910	22.817,57
10/11/2015	1298,6500	0,38%	1292,8000	1299,9100	1265,4100	6.084	3.712,54
09/11/2015	1293,7800	-0,14%	1294,4000	1296,8500	1289,4000	16.992	10.499,87
06/11/2015	1295,5800	0,26%	1289,4700	1296,8500	1259,5200	41.283	53.004,05
05/11/2015	1292,2400	-0,04%	1294,6800	1294,9200	1285,1300	79.992	23.753,94
04/11/2015	1292,7400	-0,87%	1303,1500	1308,9000	1282,8300	89.054	53.635,13
03/11/2015	1304,1300	-2,49%	1338,6800	1342,8300	1293,6200	166.078	35.666,53
02/11/2015	1337,3800	2,38%	1309,9600	1337,3800	1286,5700	160.693	54.496,90
30/10/2015	1306,3000	-0,47%	1311,7500	1315,2400	1293,5500	55.912	60.496,78
29/10/2015	1312,4900	-0,71%	1323,8900	1323,8900	1309,9400	93.444	29.571,75
27/10/2015	1321,9000	0,80%	1311,1700	1324,0200	1293,3100	22.360	116.114,88
26/10/2015	1311,4600	-1,01%	1325,4800	1328,4500	1311,4600	22.539	5.763,22
23/10/2015	1324,8200	1,64%	1304,1600	1332,0800	1285,5700	38.667	104.411,91
22/10/2015	1303,3800	-0,84%	1316,0000	1323,9600	1287,9600	152.403	72.738,90
21/10/2015	1314,3700	-1,42%	1333,1300	1333,8500	1292,9100	248.683	103.504,80
20/10/2015	1333,3500	3,28%	1290,3400	1333,3500	1290,3400	317.734	86.665,77
19/10/2015	1291,0100	-1,14%	1305,7400	1312,1700	1278,3800	16.884	30.576,06
16/10/2015	1305,9000	0,38%	1300,4700	1306,2300	1284,9700	53.781	30.756,66
15/10/2015	1300,9600	-1,05%	1315,0900	1315,0900	1300,7500	16.678	7.254,28
14/10/2015	1314,7900	0,60%	1311,5900	1317,4500	1310,0600	18.343	6.872,56
13/10/2015	1306,9500	0,15%	1305,2900	1307,3200	1301,2500	59.498	29.858,74
12/10/2015	1304,9600	0,91%	1293,7900	1305,4900	1283,5700	42.312	16.979,17
09/10/2015	1293,2000	-0,84%	1304,3400	1304,3400	1279,6600	18.124	19.712,04
08/10/2015	1304,1700	1,05%	1290,8700	1304,4200	1281,5600	1.844.454	277.574,05
07/10/2015	1290,5700	-0,17%	1293,4800	1293,4800	1280,0700	22.744	44.622,66
06/10/2015	1292,8300	0,54%	1287,0400	1292,8300	1273,4000	20.915	7.743,21
05/10/2015	1285,9100	-0,20%	1288,8000	1291,9400	1280,2500	20.695	53.143,83
02/10/2015	1288,5000	1,08%	1276,9800	1295,5600	1276,9800	45.627	90.073,77
01/10/2015	1274,7900	0,45%	1269,0200	1278,0900	1264,7900	24.966	22.812,67
30/9/2015	1269,0800	-1,34%	1286,2000	1286,2000	1262,8600	43.039	25.352,94
29/9/2015	1286,3500	-0,82%	1301,8400	1301,8900	1277,6600	41.741	78.210,22
28/9/2015	1297,0400	-0,48%	1303,8200	1305,6400	1288,8800	12.920	18.839,26
25/9/2015	1303,3300	0,97%	1292,2700	1304,6000	1292,1200	53.467	345.298,48
24/9/2015	1290,7700	-0,47%	1301,6100	1306,6500	1285,2700	30.849	99.670,71
23/9/2015	1296,8100	0,32%	1293,5000	1299,5800	1283,2900	67.367	57.816,06
22/9/2015	1292,7300	-0,39%	1297,8600	1309,5800	1285,4400	23.283	26.359,66
21/9/2015	1297,7300	-0,56%	1307,0800	1312,1000	1287,3400	25.926	30.612,16
18/9/2015	1305,0100	1,55%	1285,2100	1305,0100	1284,1600	29.407	27.494,17
17/9/2015	1285,0500	-0,62%	1294,7700	1294,7700	1273,7700	18.952	10.701,36
16/9/2015	1293,0600	-0,11%	1294,3700	1299,0400	1282,1100	65.613	70.355,12
15/9/2015	1294,5100	1,41%	1275,8000	1294,5100	1274,5300	639.927	92.869,51
14/9/2015	1276,5200	-0,49%	1286,4000	1294,9900	1272,6900	101.032	22.956,56
11/9/2015	1282,8500	-0,89%	1284,9600	1297,0900	1270,9500	187.293	40.449,18
10/9/2015	1294,4200	0,92%	1287,5200	1295,6500	1278,1000	362.049	138.355,41
09/9/2015	1282,5700	-0,58%	1283,2100	1289,9100	1269,8700	184.515	45.526,54
08/9/2015	1290,1100	2,09%	1264,5900	1290,1100	1261,7000	230.496	70.382,63
07/9/2015	1263,6900	1,47%	1238,4300	1263,6900	1236,3700	86.133	32.457,14
04/9/2015	1245,3300	1,13%	1231,5300	1248,0100	1228,7200	92.890	24.153,95
03/9/2015	1231,3800	1,16%	1217,9000	1231,3800	1216,4900	239.994	58.455,02
02/9/2015	1217,2400	-0,32%	1219,8100	1220,3900	1207,2400	101.989	51.047,93
01/9/2015	1221,1900	-0,23%	1224,5500	1235,0900	1213,8100	265.904	116.951,41
31/8/2015	1224,0500	-0,49%	1228,7400	1228,7400	1206,5400	22.627	14.071,75
28/8/2015	1230,0600	-0,59%	1238,8600	1251,6200	1227,0000	25.315	21.089,49
27/8/2015	1237,4000	0,50%	1234,5000	1240,1600	1209,3400	16.046	9.454,77
26/8/2015	1231,3000	-0,03%	1234,8300	1234,8300	1226,7300	25.477	23.473,99
25/8/2015	1231,7000	0,89%	1225,3700	1246,3200	1220,9600	47.794	17.316,15
24/8/2015	1220,8500	-2,84%	1258,4100	1259,1800	1217,0200	31.763	23.094,36
21/8/2015	1256,5300	-0,90%	1268,0400	1268,8600	1251,0900	24.823	24.485,54
20/8/2015	1268,0000	-1,05%	1280,2400	1283,2200	1267,4700	19.687	8.267,20
19/8/2015	1281,4000	0,24%	1282,5700	1283,2300	1271,5100	9.225	133.732,87
18/8/2015	1278,2800	0,44%	1274,1100	1279,0000	1269,9100	32.215	31.891,11
17/8/2015	1272,6200	0,32%	1269,5000	1274,5500	1266,0000	27.191	16.045,60
14/8/2015	1268,5400	-0,74%	1278,5400	1280,7500	1250,8600	21.623	13.052,38
13/8/2015	1277,9800	0,45%	1277,1600	1294,0200	1271,7000	59.177	30.320,41
12/8/2015	1272,2600	-0,34%	1278,5100	1283,4600	1261,2200	80.936	261.248,08
11/8/2015	1276,5600	0,40%	1271,4900	1282,9500	1271,4900	53.712	172.662,64
10/8/2015	1271,4400	1,69%	1250,8700	1273,5500	1247,5800	26.376	40.306,98
07/8/2015	1250,3600	1,10%	1238,8800	1250,3600	1235,1100	10.256	15.681,43
06/8/2015	1236,7300	1,92%	1215,4200	1258,5700	1199,4200	60.730	21.233,19
05/8/2015	1213,4400	-1,60%	1237,9900	1241,8500	1203,8400	56.178	20.471,15
04/8/2015	1233,2200	0,32%	1233,0800	1253,3700	1227,1600	92.403	76.338,94
03/8/2015	1229,2800	-3,53%	1260,5500	1260,5500	1201,7000	193.401	66.465,92
26/6/2015	1274,2700	0,29%	1271,9800	1274,3199	1267,5601	53.926	41.183,18
25/6/2015	1270,6200	-0,23%	1273,0500	1274,0400	1257,3100	122.549	45.550,71
24/6/2015	1273,5300	1,15%	1263,0300	1274,7100	1259,5900	167.751	86.206,39
23/6/2015	1259,0400	1,95%	1239,4400	1266,9200	1239,0000	191.759	422.866,85
22/6/2015	1234,9900	1,73%	1214,0800	1239,0200	1204,0600	817.616	248.198,69
19/6/2015	1214,0100	1,93%	1192,4600	1214,7300	1185,6400	49.777	53.713,22
18/6/2015	1191,0100	-0,62%	1199,6200	1204,6000	1184,2300	134.513	52.357,56
17/6/2015	1198,4200	-3,56%	1241,9100	1243,0700	1198,2400	142.045	80.725,84
16/6/2015	1242,6300	0,74%	1236,5700	1246,8000	1214,2500	267.120	82.927,08
15/6/2015	1233,5500	-1,87%	1257,2900	1257,2900	1222,4000	151.012	81.820,38
12/6/2015	1257,0300	-1,99%	1281,8200	1281,8200	1248,0800	339.779	126.424,41
11/6/2015	1282,5400	2,92%	1248,8500	1286,4800	1248,8500	1.237.726	380.940,12
10/6/2015	1246,2100	-0,20%	1249,3900	1249,3900	1223,1300	185.741	140.246,67
09/6/2015	1248,6700	0,00%	1256,2200	1262,4700	1231,4500	281.926	95.320,87

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8420	5,36 %	0,1445	5.325
ΑΒΑΞ	2,7900	4,10 %	0,1100	395.426
ΛΑΒΙ	0,9420	3,74 %	0,0340	617.367
ΑΤΕΚ	1,4400	3,60 %	0,0500	8.540
ΤΖΚΑ	1,3600	3,42 %	0,0450	15.598
ΠΑΠ	3,1500	3,28 %	0,1000	28.875
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	4.579
ΚΟΥΑΛ	1,2320	2,67 %	0,0320	76.561
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
NOVAL	2,8900	2,48 %	0,0700	147.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	43.960
ΣΑΝΜΕΖΖ	0,1888	-3,18 %	-0,0062	18.417
ΙΝΤΕΤ	1,4400	-3,03 %	-0,0450	350
ΓΚΜΕΖΖ	0,4305	-2,82 %	-0,0125	245.633
ΙΚΤΙΝ	0,4475	-2,72 %	-0,0125	161.478
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	25.860.453
ΛΑΝΑΚ	1,3500	-2,17 %	-0,0300	3.192
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	5.993
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	728.339
ΣΕΝΤΡ	0,3350	-2,05 %	-0,0070	15.830

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	87.916.704
ΑΛΦΑ	3,4180	0,09 %	0,0030	39.053.957
ΕΤΕ	13,1800	0,38 %	0,0500	23.079.461
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	13.213.395
ΟΤΕ	16,7900	-0,94 %	-0,1600	9.277.449
TITC	48,1000	1,37 %	0,6500	9.106.929
ΔΕΗ	17,9700	-0,22 %	-0,0400	9.072.525
MTLN	42,1000	1,99 %	0,8200	8.614.178
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	-0,1800	8.077.525
ΜΠΕΛΑ	27,2000	-0,15 %	-0,0400	7.292.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	87,92εκ.
ΑΛΦΑ	3,4180	0,09 %	11.426.212	39,05εκ.
ΙΝΛΟΤ	1,0000	-1,96 %	3.842.619	3,86εκ.
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	902χιλ.
ΕΤΕ	13,1800	0,38 %	1.748.071	23,08εκ.
BOCHGR	8,0000	0,76 %	730.461	5,85εκ.
ΟΠΑΠ	18,0000	-2,12 %	728.339	13,21εκ.
ΕΛΛΑΚΤΩΡ	1,9020	0,21 %	678.748	1,29εκ.
ΛΑΒΙ	0,9420	3,74 %	617.367	579,4χιλ.
CREDIA	1,6220	-1,10 %	557.645	914,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,3000	1,47 %	221.643	1,57 %
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	0,71 %
EIS	2,0550	-0,24 %	106.961	0,70 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	0,64 %
ΤΖΚΑ	1,3600	3,42 %	15.598	0,51 %
ΑΛΦΑ	3,4180	0,09 %	11.426.212	0,49 %
ΛΑΒΙ	0,9420	3,74 %	617.367	0,37 %
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	322.173	0,31 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	0,28 %
ΚΟΥΑΛ	1,2320	2,67 %	76.561	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
TREK	2,8420	5,36 %	5.325	6,67 %
ΛΑΝΑΚ	1,3500	-2,17 %	3.192	6,52 %
ΑΤΕΚ	1,4400	3,60 %	8.540	6,47 %
ΠΡΔ	0,4700	-4,86 %	43.960	5,67 %
ΝΑΚΑΣ	3,7800	0,00 %	162	5,29 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	5,08 %
ΛΑΒΙ	0,9420	3,74 %	617.367	5,07 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	5,04 %
ΤΖΚΑ	1,3600	3,42 %	15.598	4,94 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%