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
08/6/2015	1246,5700	0,33%	1245,0500	1265,8600	1236,8900	185.556	214.320,40
05/6/2015	1242,4200	-1,64%	1266,2400	1266,8200	1222,0800	310.945	133.224,09
04/6/2015	1263,1600	-0,57%	1271,6200	1272,7600	1255,3400	375.163	117.566,14
03/6/2015	1270,4200	2,20%	1244,0600	1277,1400	1242,7300	815.769	233.901,91
02/6/2015	1243,1000	0,94%	1231,9400	1250,4200	1231,9400	221.277	149.840,04
29/5/2015	1231,5000	-0,20%	1234,5000	1249,0400	1225,0400	74.249	125.434,70
28/5/2015	1233,9800	-0,40%	1239,4800	1241,6900	1230,8000	34.948	67.718,42
27/5/2015	1238,9200	-0,43%	1246,3400	1252,5900	1234,3100	71.581	134.614,44
26/5/2015	1244,3000	1,73%	1222,1200	1251,8600	1208,6899	64.771	141.850,86
25/5/2015	1223,1900	1,17%	1209,6200	1230,7300	1209,6200	29.678	61.290,71
22/5/2015	1209,0100	-0,66%	1216,5800	1232,9800	1205,7100	112.781	132.887,95
21/5/2015	1217,0600	0,08%	1212,5800	1219,7200	1211,5800	48.244	110.656,00
20/5/2015	1216,0400	0,13%	1214,7400	1219,9500	1210,2000	30.034	,00
19/5/2015	1214,5100	0,96%	1204,1200	1219,8400	1204,1200	102.004	,00
18/5/2015	1202,9800	-0,47%	1207,3100	1211,5500	1190,5800	38.323	,00
15/5/2015	1208,6000	-2,66%	1240,3400	1241,7000	1208,6000	41.709	,00
14/5/2015	1241,6900	0,66%	1235,3000	1242,9800	1231,5200	36.206	,00
13/5/2015	1233,5800	-0,22%	1243,2100	1246,0600	1232,9000	41.611	,00
12/5/2015	1236,2800	1,42%	1219,8500	1236,2800	1211,7800	95.322	,00
11/5/2015	1219,0200	-1,39%	1225,8000	1230,3300	1210,5600	72.535	,00
08/5/2015	1236,1900	0,22%	1228,2700	1239,9600	1225,1100	72.724	,00
07/5/2015	1233,4700	1,17%	1220,6100	1240,4200	1197,8300	51.638	,00
06/5/2015	1219,1900	0,17%	1219,7700	1229,9900	1209,0900	23.281	,00
05/5/2015	1217,1300	-1,69%	1231,8100	1236,9000	1214,2400	36.037	,00
04/5/2015	1238,0100	0,22%	1236,9500	1238,4700	1223,5500	58.043	,00
30/4/2015	1235,3500	6,19%	1166,8800	1235,6000	1160,6800	123.323	,00
29/4/2015	1163,3000	-0,25%	1167,5200	1176,4900	1152,4600	48.485	,00
28/4/2015	1166,2300	0,79%	1162,1600	1166,4000	1154,6000	102.548	,00
27/4/2015	1157,1200	-0,17%	1139,4900	1157,1200	1129,0600	64.352	,00
24/4/2015	1159,0900	0,83%	1150,7300	1165,7300	1147,3000	55.425	,00
23/4/2015	1149,5200	0,45%	1145,4100	1151,3100	1133,8900	25.248	,00
22/4/2015	1144,3700	-0,19%	1146,6000	1156,6900	1133,0600	58.733	,00
21/4/2015	1146,5500	0,26%	1144,2000	1155,9300	1127,5000	67.279	,00
20/4/2015	1143,6000	-1,33%	1156,3600	1163,2400	1137,1600	37.123	,00
17/4/2015	1158,9800	-0,68%	1168,2400	1180,1300	1156,1900	14.502	,00
16/4/2015	1166,9000	1,27%	1150,2100	1166,9000	1147,2400	12.075	,00
15/4/2015	1152,2300	-1,88%	1174,6900	1178,7100	1141,4500	33.362	,00
14/4/2015	1174,3000	-0,19%	1178,6800	1178,6800	1171,6400	16.415	,00
09/4/2015	1176,5900	1,17%	1168,9100	1177,0400	1168,1600	12.752	,00
08/4/2015	1162,9400	0,69%	1147,8400	1167,1300	1141,3000	59.851	,00
07/4/2015	1154,9500	0,28%	1155,1600	1163,7200	1148,2700	57.485	,00
02/4/2015	1151,7300	-0,29%	1155,1700	1156,3800	1136,4200	27.765	,00
01/4/2015	1155,0400	-0,72%	1164,5700	1165,1600	1138,5200	26.089	,00
31/3/2015	1163,4600	-0,86%	1175,8600	1175,8600	1155,3600	45.400	,00
30/3/2015	1173,5200	-0,81%	1181,2900	1183,0100	1167,0000	19.267	,00
27/3/2015	1183,1600	1,11%	1174,8300	1191,8300	1174,8300	19.163	,00
26/3/2015	1170,2100	-0,61%	1186,8800	1186,9500	1159,4400	57.623	,00
24/3/2015	1177,4000	1,01%	1177,9300	1183,6600	1159,3500	63.020	,00
23/3/2015	1165,5900	-0,61%	1175,2500	1188,5000	1161,5200	20.733	,00
20/3/2015	1172,7800	1,54%	1151,0200	1172,7800	1142,1000	65.307	,00
19/3/2015	1154,9400	-0,03%	1154,7100	1163,8800	1141,8300	29.652	,00
18/3/2015	1155,2700	-0,50%	1162,6100	1170,4000	1148,0500	65.993	,00
17/3/2015	1161,0800	1,19%	1147,5000	1171,4800	1147,5000	42.248	,00
16/3/2015	1147,3700	1,08%	1141,9700	1149,7200	1128,6700	60.867	,00
13/3/2015	1135,1000	-0,38%	1142,2600	1142,6600	1105,8800	61.312	,00
12/3/2015	1139,4100	0,04%	1141,0100	1148,1900	1125,6000	42.278	,00
11/3/2015	1138,9900	-1,18%	1154,5000	1157,9400	1137,2600	53.289	,00
10/3/2015	1152,5500	0,44%	1149,0700	1158,7900	1136,5800	66.846	,00
09/3/2015	1147,5300	-1,10%	1158,5800	1160,8100	1139,8200	93.526	,00
06/3/2015	1160,3000	0,18%	1159,3900	1169,7300	1156,8600	96.737	,00
05/3/2015	1158,2600	-1,24%	1174,2700	1181,3500	1157,8500	110.614	,00
04/3/2015	1172,8600	-1,67%	1196,2200	1206,8300	1171,1600	111.196	,00
03/3/2015	1192,7500	0,44%	1195,1900	1207,0700	1189,0200	75.218	,00
02/3/2015	1187,5400	-1,90%	1212,1200	1216,8900	1180,9100	16.210	,00
27/2/2015	1210,5600	0,33%	1205,8500	1210,5600	1178,5800	40.836	,00
26/2/2015	1206,5300	-0,46%	1210,4600	1213,3300	1161,5400	26.498	,00
25/2/2015	1212,1600	-0,05%	1216,2200	1223,0900	1200,1200	22.205	,00
24/2/2015	1212,7900	1,38%	1198,0000	1215,1900	1191,8200	75.883	,00
20/2/2015	1196,2900	1,11%	1185,4100	1196,2900	1182,8300	38.354	,00
19/2/2015	1183,1700	0,35%	1182,6700	1188,0300	1167,4200	35.260	,00
18/2/2015	1179,0000	1,15%	1167,1800	1186,7000	1164,5900	22.266	,00
17/2/2015	1165,6100	0,02%	1155,0400	1181,9500	1152,5000	159.613	,00
16/2/2015	1165,3500	-1,76%	1187,1500	1196,4700	1162,2700	57.088	,00
13/2/2015	1186,2700	1,31%	1172,3100	1195,4700	1172,3100	92.256	,00
12/2/2015	1170,9400	2,36%	1148,5900	1174,7000	1146,0600	118.181	,00
11/2/2015	1143,9800	-0,28%	1148,7000	1153,7800	1132,6800	103.795	,00
10/2/2015	1147,1700	1,20%	1138,0200	1148,6100	1126,0400	37.890	,00
09/2/2015	1133,5800	1,26%	1105,7600	1133,5800	1102,3700	25.967	,00
06/2/2015	1119,5000	-1,04%	1129,2500	1135,0700	1112,9200	10.099	,00
05/2/2015	1131,2700	-0,37%	1127,4100	1132,8200	1114,8400	20.535	,00
04/2/2015	1135,4900	2,09%	1111,2700	1140,7000	1110,9700	234.933	,00
03/2/2015	1112,2200	1,04%	1109,7600	1130,7900	1107,9400	104.936	,00
02/2/2015	1100,7600	1,87%	1082,9200	1103,7300	1082,9200	14.189	,00
30/1/2015	1080,5100	-1,85%	1099,9900	1100,8600	1077,3400	38.887	,00
29/1/2015	1100,8600	-0,56%	1107,4900	1118,9300	1087,7000	15.186	,00
28/1/2015	1107,1100	-2,66%	1139,6800	1154,0100	1101,0400	61.607	,00
27/1/2015	1137,3400	-1,11%	1155,6100	1155,6100	1123,4500	13.323	,00
26/1/2015	1150,1400	0,35%	1148,5800	1166,3500	1148,5800	20.896	,00
23/1/2015	1146,0800	2,42%	1114,7900	1156,3500	1114,7900	42.558	,00
22/1/2015	1119,0100	-0,10%	1125,4900	1125,4900	1106,3200	14.917	,00
21/1/2015	1120,1500	-0,14%	1128,3700	1130,7800	1092,6100	28.956	,00
20/1/2015	1121,6800	-0,63%	1131,0800	1136,1600	1115,8500	49.729	,00
19/1/2015	1128,7900	0,02%	1127,6100	1133,0000	1111,4100	37.785	,00
16/1/2015	1128,6200	0,43%	1125,4500	1128,6200	1100,4300	223.591	,00
15/1/2015	1123,7800	0,41%	1121,2300	1135,2900	1103,9600	46.043	,00
14/1/2015	1119,1500	-0,56%	1126,4100	1133,2000	1112,7600	69.802	,00
13/1/2015	1125,5000	0,33%	1120,0300	1132,4500	1120,0300	38.981	,00
12/1/2015	1121,7800	1,77%	1104,1500	1121,7800	1104,1500	43.879	,00
09/1/2015	1102,2500	0,41%	1101,0000	1106,2100	1087,8900	14.077	,00
08/1/2015	1097,7900	-0,11%	1102,1900	1107,9300	1082,2600	19.421	,00
07/1/2015	1099,0000	0,27%	1098,8900	1103,3000	1076,8900	35.312	,00
05/1/2015	1096,0500	-1,94%	1121,6500	1126,3600	1094,8300	53.302	,00
02/1/2015	1117,7300	1,97%	1096,3000	1120,6300	1096,3000	13.132	,00
31/12/2014	1096,1100	2,47%	1070,1700	1100,6400	1067,1300	55.504	,00
30/12/2014	1069,6500	0,06%	1074,7100	1080,3800	1064,4100	34.324	,00
29/12/2014	1068,9800	-1,68%	1085,2100	1089,7300	1048,8600	115.075	,00
23/12/2014	1087,2500	-0,95%	1103,0600	1105,1400	1078,2600	70.912	,00
22/12/2014	1097,7300	0,35%	1095,4900	1103,8800	1080,8700	36.633	,00
19/12/2014	1093,9400	-0,30%	1098,6600	1105,5900	1089,5100	72.405	,00
18/12/2014	1097,2400	-0,24%	1099,0000	1105,3700	1056,7700	31.676	,00
17/12/2014	1099,8500	0,71%	1091,2800	1105,6800	1087,0900	82.658	,00
16/12/2014	1092,0500	0,94%	1082,7000	1095,0000	1082,7000	46.739	,00
15/12/2014	1081,9200	1,20%	1071,3600	1082,5800	1071,3600	109.300	,00
12/12/2014	1069,0700	0,06%	1076,8700	1081,2800	1061,8000	70.845	,00
11/12/2014	1068,4700	-3,99%	1123,7600	1134,0500	1057,4400	479.964	,00
10/12/2014	1112,8700	-2,02%	1133,3800	1133,3800	1108,4900	110.591	,00
09/12/2014	1135,8400	-4,54%	1175,0200	1175,9600	1130,7700	79.743	,00
08/12/2014	1189,8500	0,40%	1184,9600	1194,6900	1176,3900	210.578	,00
05/12/2014	1185,0700	1,75%	1165,0800	1185,0700	1162,2100	211.275	,00
04/12/2014	1164,6700	-1,11%	1176,1600	1179,3500	1147,8600	40.405	,00
03/12/2014	1177,6900	0,61%	1171,0400	1180,5100	1169,8100	22.887	,00
02/12/2014	1170,5600	-0,78%	1176,2000	1177,2600	1164,7000	83.624	,00
01/12/2014	1179,8100	1,39%	1162,0200	1179,8100	1152,3600	70.678	,00
28/11/2014	1163,5800	-0,08%	1166,8400	1172,6900	1146,3400	12.118	,00
27/11/2014	1164,4800	-0,82%	1173,7500	1180,1500	1161,4800	23.091	,00
26/11/2014	1174,1400	1,54%	1161,6200	1179,8500	1161,6200	134.938	,00
25/11/2014	1156,3000	0,15%	1153,0800	1161,8200	1144,9800	19.957	,00
24/11/2014	1154,6100	-0,55%	1160,8700	1163,4700	1149,3400	26.078	,00
21/11/2014	1161,0000	1,17%	1137,3600	1163,5700	1133,6700	51.542	,00
20/11/2014	1147,5500	1,35%	1133,6100	1147,5500	1126,4500	25.229	,00
19/11/2014	1132,3000	-0,55%	1137,1300	1139,8100	1125,3500	23.975	,00
18/11/2014	1138,5200	0,61%	1129,5000	1138,5200	1120,2500	31.567	,00
17/11/2014	1131,5900	-0,43%	1137,2800	1143,9500	1116,4400	18.586	,00
14/11/2014	1136,4500	1,81%	1120,6100	1143,3500	1120,6100	23.519	,00
13/11/2014	1116,2900	-1,08%	1133,7800	1139,8700	1115,9900	37.417	,00
12/11/2014	1128,4600	-1,31%	1144,4000	1144,4000	1126,5500	95.295	,00
11/11/2014	1143,3900	0,21%	1141,5200	1147,7400	1128,8900	54.260	,00
10/11/2014	1140,9600	1,52%	1140,7300	1140,9600	1129,4500	55.871	,00
07/11/2014	1123,8900	-2,31%	1150,9800	1151,1700	1122,6300	46.431	,00
06/11/2014	1150,4400	-1,11%	1165,8100	1165,8100	1138,6000	72.504	,00
05/11/2014	1163,3400	0,55%	1157,8600	1170,3900	1157,2100	21.510	,00
04/11/2014	1157,0300	0,04%	1151,1600	1168,2600	1139,4600	39.681	,00
03/11/2014	1156,5200	0,83%	1151,8500	1161,8200	1148,7400	79.362	,00
31/10/2014	1147,0400	0,01%	1147,2100	1156,6100	1144,5600	104.397	,00
30/10/2014	1146,9300	-1,43%	1173,6000	1190,4400	1142,9900	118.969	,00
29/10/2014	1163,6000	-2,00%	1189,0600	1198,0300	1163,6000	55.264	,00
27/10/2014	1187,3500	-0,78%	1198,0500	1205,7700	1185,5200	55.079	,00
24/10/2014	1196,6500	0,38%	1194,1800	1202,6900	1188,5100	68.160	,00
23/10/2014	1192,1300	-0,38%	1197,2200	1207,0700	1183,6500	68.806	,00
22/10/2014	1196,6700	-0,73%	1206,5600	1213,3300	1188,8500	117.857	,00
21/10/2014	1205,4500	0,69%	1197,0400	1210,3600	1195,9400	536.835	,00
20/10/2014	1197,2200	-0,01%	1197,8700	1205,3000	1184,3400	16.971	,00
17/10/2014	1197,3200	3,24%	1165,7300	1198,9500	1164,9700	67.022	,00
16/10/2014	1159,8000	-0,93%	1171,1200	1179,0000	1153,0900	82.808	,00
15/10/2014	1170,6800	-2,56%	1201,6000	1206,6000	1162,6700	112.888	,00
14/10/2014	1201,4600	-2,02%	1226,2200	1228,0600	1196,9100	75.707	,00
13/10/2014	1226,1900	-1,04%	1240,2200	1242,9200	1202,1400	63.009	,00
10/10/2014	1239,0500	-0,75%	1250,6100	1250,6100	1227,6300	24.412	,00
09/10/2014	1248,4300	0,64%	1241,4300	1251,0200	1235,3200	35.183	,00
08/10/2014	1240,4800	0,33%	1236,9800	1244,4100	1226,1300	46.117	,00
07/10/2014	1236,4600	-2,04%	1262,6900	1263,5200	1215,6000	24.749	,00
06/10/2014	1262,2400	0,32%	1261,3500	1262,2900	1239,9300	43.963	,00
03/10/2014	1258,1900	0,51%	1253,1200	1258,1900	1235,7100	37.868	,00
02/10/2014	1251,7900	1,01%	1239,5600	1252,0600	1239,4000	42.636	,00
01/10/2014	1239,3000	-1,20%	1254,7100	1261,3100	1237,6600	35.812	,00
30/9/2014	1254,3000	-0,06%	1255,3900	1257,9600	1243,2100	66.928	,00
29/9/2014	1255,0700	-1,42%	1273,5300	1273,7500	1242,0800	62.120	,00
26/9/2014	1273,1000	-1,36%	1290,7600	1292,1900	1272,9000	33.528	,00
25/9/2014	1290,6200	-1,76%	1313,6300	1321,6200	1285,5600	30.178	,00
24/9/2014	1313,7600	0,43%	1309,5000	1320,9400	1302,2800	40.915	,00
23/9/2014	1308,0900	-0,33%	1311,7400	1313,1100	1296,7000	38.072	,00
22/9/2014	1312,4000	0,17%	1310,0500	1313,0600	1290,2000	80.763	,00
19/9/2014	1310,1900	0,42%	1308,9300	1315,5500	1295,5300	46.005	,00
18/9/2014	1304,7500	-1,07%	1320,5700	1324,7000	1298,3400	24.154	,00
17/9/2014	1318,9000	-0,02%	1325,4500	1328,0700	1311,8000	39.995	,00
16/9/2014	1319,1400	-0,17%	1323,1400	1324,6400	1301,0400	37.156	,00
15/9/2014	1321,4300	0,14%	1319,7400	1324,1600	1301,2900	35.911	,00
12/9/2014	1319,6100	-0,48%	1326,4600	1329,2500	1318,2400	29.780	,00
11/9/2014	1325,9400	0,31%	1323,8000	1326,9700	1317,2000	40.192	,00
10/9/2014	1321,9000	0,62%	1316,8200	1322,3500	1306,7100	150.017	,00
09/9/2014	1313,7900	-0,64%	1321,8600	1330,7600	1307,5400	79.027	,00
08/9/2014	1322,2800	0,44%	1317,7400	1331,4300	1317,7400	73.249	,00
05/9/2014	1316,4400	1,59%	1296,4900	1317,0300	1286,1200	86.083	,00
04/9/2014	1295,8400	1,08%	1283,5700	1295,9100	1280,7100	110.001	,00
03/9/2014	1281,9400	-0,66%	1291,3100	1298,9300	1273,1900	53.522	,00
02/9/2014	1290,5000	-1,32%	1308,2300	1310,8000	1278,4100	69.813	,00
01/9/2014	1307,8200	0,03%	1307,5700	1310,2300	1286,5700	9.831	,00
29/8/2014	1307,4300	0,85%	1292,6700	1307,4300	1290,3400	27.294	,00
28/8/2014	1296,4200	0,07%	1294,3900	1300,0800	1277,5700	32.461	,00
27/8/2014	1295,4900	-1,08%	1309,8000	1311,3000	1292,4600	35.593	,00
26/8/2014	1309,6500	0,66%	1294,1300	1310,4000	1291,5200	106.233	,00
25/8/2014	1301,0700	0,34%	1295,9500	1301,7100	1290,1200	20.074	,00
22/8/2014	1296,6000	0,28%	1286,1800	1296,7300	1286,1800	28.944	,00
21/8/2014	1293,0100	-0,84%	1304,7100	1309,9200	1276,8100	63.918	,00
20/8/2014	1304,0000	0,02%	1305,3800	1313,1500	1285,3300	16.734	,00
19/8/2014	1303,7200	-0,81%	1316,3000	1316,9700	1301,1000	10.031	,00
18/8/2014	1314,3400	-0,34%	1319,2100	1319,2100	1305,6100	12.913	,00
14/8/2014	1318,7700	0,73%	1310,2800	1318,7700	1303,2600	35.648	,00
13/8/2014	1309,1700	1,22%	1294,4900	1310,3000	1288,7800	28.245	,00
12/8/2014	1293,3900	-0,08%	1292,6200	1297,4200	1289,4500	94.675	,00
11/8/2014	1294,4300	0,06%	1294,8900	1297,9100	1282,4500	19.582	,00
08/8/2014	1293,6500	-0,85%	1309,5600	1309,5600	1261,5000	41.321	,00
07/8/2014	1304,6800	-0,26%	1309,2900	1335,0200	1298,9900	112.878	,00
06/8/2014	1308,0500	-0,66%	1316,2500	1319,3700	1294,9400	54.652	,00
05/8/2014	1316,8000	0,00%	1319,4000	1322,9900	1300,8900	54.070	,00
04/8/2014	1316,7900	-1,05%	1333,5400	1341,5800	1314,5100	18.656	,00
01/8/2014	1330,7700	-0,94%	1344,3300	1344,3300	1319,2800	31.375	,00
31/7/2014	1343,4300	-0,08%	1344,8700	1351,3700	1339,6200	31.344	,00
30/7/2014	1344,5100	-0,46%	1350,6100	1351,3600	1337,5700	68.058	,00
29/7/2014	1350,7500	0,04%	1354,4500	1354,4500	1336,3900	11.918	,00
28/7/2014	1350,2500	0,37%	1346,0300	1353,1200	1339,4400	8.798	,00
25/7/2014	1345,2800	0,77%	1340,9300	1348,3000	1336,6300	27.469	,00
24/7/2014	1334,9800	0,13%	1334,1200	1349,4500	1329,6100	34.464	,00
23/7/2014	1333,2200	0,54%	1329,5300	1338,4100	1322,7000	35.143	,00
22/7/2014	1326,0400	0,47%	1322,0600	1327,8200	1309,5100	56.938	,00
21/7/2014	1319,8100	-0,25%	1324,4700	1339,3100	1317,6400	28.260	,00
18/7/2014	1323,1500	-1,82%	1352,1100	1352,6700	1319,5800	23.565	,00
17/7/2014	1347,7100	1,20%	1336,4400	1348,0500	1336,4400	38.399	,00
16/7/2014	1331,7200	-1,57%	1354,7300	1355,1000	1326,7500	37.346	,00
15/7/2014	1353,0300	0,53%	1348,1800	1358,7200	1346,8700	84.449	,00
14/7/2014	1345,8300	1,29%	1330,3700	1345,8300	1330,3700	33.443	,00
11/7/2014	1328,7400	0,72%	1319,8200	1334,6700	1319,8200	116.685	,00
10/7/2014	1319,3000	-0,41%	1324,9900	1333,6600	1312,7500	70.673	,00
09/7/2014	1324,7200	-0,64%	1335,5200	1338,5700	1316,4200	18.540	,00
08/7/2014	1333,3100	-1,97%	1363,0400	1363,0400	1327,9200	147.676	,00
07/7/2014	1360,1100	-0,21%	1364,0600	1366,4700	1335,0400	46.080	,00
04/7/2014	1362,9500	0,89%	1351,0500	1363,5300	1346,2800	18.208	,00
03/7/2014	1350,9100	-0,60%	1370,1000	1378,5200	1346,0200	61.925	,00
02/7/2014	1359,0900	-0,47%	1365,6000	1370,4700	1352,3900	31.809	,00
01/7/2014	1365,4500	1,31%	1345,1900	1365,5000	1345,1900	24.309	,00
30/6/2014	1347,8600	-0,51%	1356,9800	1365,9800	1346,1500	41.687	,00
27/6/2014	1354,7700	-0,09%	1356,6200	1361,3400	1330,5100	36.544	,00
26/6/2014	1355,9300	0,25%	1352,0100	1357,3600	1344,5400	23.709	,00
25/6/2014	1352,5600	-0,51%	1358,4200	1363,4500	1343,4700	79.352	,00
24/6/2014	1359,5300	0,32%	1356,0100	1365,9300	1350,1600	20.595	,00
23/6/2014	1355,1700	0,20%	1352,0600	1359,9200	1337,7000	39.611	,00
20/6/2014	1352,5200	-0,63%	1359,0700	1361,9300	1346,1200	27.031	,00
19/6/2014	1361,0400	-0,34%	1370,9700	1375,9000	1358,2300	25.035	,00
18/6/2014	1365,7300	0,35%	1360,2700	1366,1500	1344,7600	46.567	,00
17/6/2014	1360,9700	0,24%	1358,2800	1361,5600	1349,0700	35.838	,00
16/6/2014	1357,7200	-1,06%	1373,4100	1376,9500	1353,7200	89.862	,00
13/6/2014	1372,2500	-0,77%	1383,6300	1383,6300	1363,5000	51.486	,00
12/6/2014	1382,8800	-0,82%	1390,2300	1396,5400	1382,8800	34.307	,00
11/6/2014	1394,2900	0,48%	1396,1800	1397,8800	1384,9600	39.747	,00
10/6/2014	1387,5700	-1,06%	1400,6800	1404,4200	1382,2300	57.212	,00
06/6/2014	1402,3800	0,75%	1392,2500	1412,0200	1384,1600	39.304	,00
05/6/2014	1391,9500	0,05%	1391,5200	1406,0700	1383,1800	102.847	,00
04/6/2014	1391,2200	0,09%	1392,1200	1395,7600	1373,0300	84.342	,00
03/6/2014	1389,9100	1,04%	1374,9800	1389,9100	1372,6900	105.772	,00
02/6/2014	1375,6600	1,40%	1356,7900	1378,6300	1356,7900	194.205	,00
30/5/2014	1356,6600	-1,59%	1380,0300	1389,3800	1356,6600	68.108	,00
29/5/2014	1378,5400	-0,46%	1385,5800	1391,3200	1369,8000	60.911	,00
28/5/2014	1384,9100	0,01%	1386,3200	1397,8100	1374,4500	62.205	,00
27/5/2014	1384,8300	0,38%	1380,8800	1394,3200	1374,4900	86.922	,00
26/5/2014	1379,5500	1,38%	1365,6000	1382,1200	1361,0000	49.810	,00
23/5/2014	1360,7300	0,52%	1359,5600	1363,2500	1341,5900	32.727	,00
22/5/2014	1353,7500	0,20%	1350,3300	1364,6400	1342,2500	50.190	,00
21/5/2014	1351,0000	-0,06%	1355,9500	1363,9000	1341,3500	33.902	,00
20/5/2014	1351,7900	2,83%	1312,6500	1352,0100	1312,6500	57.573	,00
19/5/2014	1314,5900	-0,21%	1319,3600	1346,9700	1308,5000	80.227	,00
16/5/2014	1317,3900	-0,25%	1319,5500	1321,1100	1303,0200	66.260	,00
15/5/2014	1320,7100	-1,87%	1345,5300	1346,8100	1309,6200	140.568	,00
14/5/2014	1345,9000	0,00%	1344,0800	1353,6400	1337,6100	45.742	,00
13/5/2014	1345,9600	-0,88%	1358,3500	1364,9500	1341,9300	39.875	,00
12/5/2014	1357,8500	-1,68%	1383,5600	1388,8600	1347,8900	51.653	,00
09/5/2014	1381,1000	-0,98%	1397,6100	1409,4500	1370,2200	50.170	,00
08/5/2014	1394,7800	-1,06%	1406,5400	1413,7100	1388,1000	53.599	,00
07/5/2014	1409,6600	0,45%	1404,9600	1410,9900	1393,2700	29.426	,00
06/5/2014	1403,2800	-0,52%	1412,9000	1413,2000	1389,8900	54.881	,00
05/5/2014	1410,6800	-0,73%	1418,3400	1420,2100	1394,5400	24.341	,00
02/5/2014	1421,0900	0,45%	1415,5300	1421,0900	1397,9000	45.458	,00
30/4/2014	1414,7400	1,64%	1394,2900	1418,9700	1385,9900	35.760	,00
29/4/2014	1391,9700	0,17%	1390,1000	1397,7900	1359,6700	70.841	,00
28/4/2014	1389,6100	-0,48%	1396,8700	1403,2300	1372,5000	76.663	,00
25/4/2014	1396,3800	-1,73%	1421,9000	1424,2900	1390,3500	52.763	,00
24/4/2014	1420,9100	-0,46%	1428,1000	1433,5400	1405,5200	64.378	,00
23/4/2014	1427,4700	-1,26%	1446,7200	1447,2200	1425,1800	24.725	,00
22/4/2014	1445,7200	0,95%	1433,8800	1445,7200	1421,0000	18.767	,00
17/4/2014	1432,1800	0,31%	1428,1000	1445,7500	1417,6300	43.647	,00
16/4/2014	1427,8000	1,33%	1406,3400	1429,1200	1403,7200	60.157	,00
15/4/2014	1409,0000	-1,85%	1440,7000	1446,0300	1402,7000	57.968	,00
14/4/2014	1435,5100	-1,83%	1462,7700	1463,4800	1429,8700	64.832	,00
11/4/2014	1462,2700	-1,00%	1477,5700	1478,6500	1450,1500	80.219	,00
10/4/2014	1477,0700	-0,87%	1493,0100	1496,9100	1466,1900	79.578	,00
09/4/2014	1490,0200	0,94%	1476,6500	1490,0200	1470,3400	116.331	,00
08/4/2014	1476,1500	-1,01%	1488,5800	1493,8100	1466,5600	158.264	,00
07/4/2014	1491,1700	0,06%	1491,1100	1499,2200	1486,3000	208.986	,00
04/4/2014	1490,3200	-0,45%	1500,7600	1516,1900	1481,7000	159.681	,00
03/4/2014	1497,0500	-1,28%	1518,9800	1522,2300	1491,3500	274.868	,00
02/4/2014	1516,5000	0,61%	1509,8900	1523,0200	1508,5000	195.090	,00
01/4/2014	1507,2900	-0,34%	1513,7800	1521,4200	1499,9700	76.697	,00
31/3/2014	1512,4600	1,09%	1500,7300	1516,0200	1493,8200	105.291	,00
28/3/2014	1496,1800	1,13%	1480,3800	1496,3500	1478,7300	135.991	,00
27/3/2014	1479,4500	1,03%	1464,5900	1479,4500	1452,0500	134.889	,00
26/3/2014	1464,3900	0,47%	1458,6800	1470,0000	1444,5600	71.484	,00
24/3/2014	1457,6100	-0,46%	1458,7400	1467,2300	1446,2800	35.407	,00
21/3/2014	1464,3400	-0,51%	1472,4200	1486,5500	1456,5900	145.668	,00
20/3/2014	1471,9200	-0,32%	1476,9900	1483,4600	1456,7200	113.783	,00
19/3/2014	1476,5900	0,12%	1476,0600	1483,2500	1458,8900	95.189	,00
18/3/2014	1474,7600	0,00%	1465,0600	1481,3800	1456,1300	125.581	,00

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.%