Συνεχης ενημερωση

Δείκτης Μεσαίας&Μικρής Κεφ/σης (ΔΜΚ)

4.895,94

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
19/6/2020	4895,9400	1,92%	4803,7200	4895,9400	4800,3200	175.731	,00
18/6/2020	4803,5400	-1,75%	4886,8000	4904,0200	4801,8900	111.101	,00
17/6/2020	4888,8900	-0,32%	4905,7500	4929,4700	4848,1700	141.422	,00
16/6/2020	4904,8300	0,99%	4860,9200	4927,4400	4852,7800	136.809	,00
15/6/2020	4856,6500	-1,23%	4927,7700	4929,0300	4812,6300	230.226	,00
12/6/2020	4917,3300	0,07%	4926,1900	4947,0300	4875,0800	295.311	,00
11/6/2020	4914,0400	-0,23%	4927,3900	4927,8500	4871,6400	204.158	,00
10/6/2020	4925,3800	-0,94%	4975,8000	4988,9100	4850,3900	577.369	,00
09/6/2020	4972,1400	-0,19%	4987,8600	5026,2200	4890,2500	167.285	,00
05/6/2020	4981,7800	0,67%	4955,4500	5009,8000	4884,5800	148.070	,00
04/6/2020	4948,5900	-0,90%	4993,3800	5007,1800	4936,2200	154.396	,00
03/6/2020	4993,7300	-0,45%	5015,9300	5024,0700	4976,0500	297.077	,00
02/6/2020	5016,4800	0,85%	4975,7700	5026,4500	4971,5900	231.908	,00
01/6/2020	4974,3900	0,51%	4949,0100	5007,0700	4944,5000	142.854	,00
29/5/2020	4949,0100	-0,14%	4965,6700	4968,0800	4938,1700	181.774	,00
28/5/2020	4956,1000	1,45%	4889,8000	4962,8300	4889,8000	194.894	,00
27/5/2020	4885,2300	1,32%	5009,7000	5018,8200	4796,5500	403.618	,00
26/5/2020	4821,8000	0,64%	4790,6100	4821,8000	4770,9700	126.101	,00
25/5/2020	4791,0200	-0,11%	4802,0600	4827,6000	4755,1100	83.996	,00
22/5/2020	4796,4000	0,14%	4793,9500	4805,9900	4733,5000	130.310	,00
21/5/2020	4789,8600	-0,28%	4801,7200	4817,0400	4741,0900	72.430	,00
20/5/2020	4803,3900	-0,33%	4821,3900	4823,1000	4792,7300	98.381	,00
19/5/2020	4819,2500	0,61%	4791,2500	4833,5200	4783,6700	117.623	,00
18/5/2020	4790,2100	0,69%	4753,3500	4815,0700	4715,7800	62.305	,00
15/5/2020	4757,2000	0,10%	4759,4800	4806,5000	4749,4200	78.643	,00
14/5/2020	4752,2400	-0,39%	4772,1300	4776,3900	4694,3000	306.696	,00
13/5/2020	4770,9000	-1,65%	4854,6900	4854,6900	4760,2100	192.571	128.119,97
12/5/2020	4851,0000	-0,74%	4889,9900	4889,9900	4830,6800	120.768	,00
11/5/2020	4887,1600	-0,19%	4903,1500	4911,8200	4856,0600	215.947	,00
08/5/2020	4896,4100	0,19%	4889,9600	4905,3900	4868,3300	261.664	,00
07/5/2020	4886,9000	0,26%	4874,9800	4907,3500	4863,5900	105.617	,00
06/5/2020	4874,1700	-1,44%	4956,6500	4970,7400	4856,9100	237.421	,00
05/5/2020	4945,6200	0,75%	4912,9900	4965,7800	4912,9900	143.326	,00
04/5/2020	4908,9100	-1,60%	4997,3300	4997,3300	4891,1300	295.968	,00
30/4/2020	4988,6800	-0,95%	5041,6200	5068,9100	4963,5700	205.829	,00
29/4/2020	5036,7200	-0,65%	5080,1200	5091,8500	4984,0900	238.216	137.253,79
28/4/2020	5069,8400	0,00%	5065,8800	5089,6100	5042,2400	212.011	140.177,88
27/4/2020	5069,6200	1,27%	5009,1200	5070,3000	5009,1200	254.112	176.634,34
24/4/2020	5006,2500	0,68%	4969,8300	5013,1400	4947,6000	99.094	78.677,69
23/4/2020	4972,6400	1,46%	4908,1400	4983,3100	4902,4200	200.945	157.376,04
22/4/2020	4901,3000	1,12%	4851,7600	4912,8200	4815,5700	129.460	113.365,72
21/4/2020	4846,8900	0,43%	4815,8200	4881,7100	4796,9800	169.829	104.695,92
16/4/2020	4826,2400	0,50%	4802,0100	4848,3000	4796,4700	114.229	113.469,78
15/4/2020	4802,0098	0,02%	4806,2002	4837,2700	4755,9399	264.335	182.519,12
14/4/2020	4801,0300	1,18%	4750,5100	4805,4300	4750,5100	265.327	198.608,50
09/4/2020	4745,1500	0,47%	4724,9500	4776,6000	4704,8200	231.201	169.662,13
08/4/2020	4723,0600	0,25%	4717,5300	4749,3000	4655,2000	224.242	142.410,17
07/4/2020	4711,4200	0,19%	4706,1000	4773,6500	4704,2500	325.500	196.166,87
06/4/2020	4702,6000	2,48%	4605,3800	4707,3000	4584,6200	309.811	175.120,60
03/4/2020	4588,8800	0,70%	4564,8400	4605,8300	4551,4200	218.545	301.582,36
02/4/2020	4557,0700	-0,18%	4567,7200	4582,8100	4515,9200	109.795	65.429,38
01/4/2020	4565,2798	0,41%	4548,6602	4565,2798	4468,3701	205.207	308.567,35
31/3/2020	4546,7600	-0,77%	4591,8600	4675,0900	4522,6100	333.262	238.917,17
30/3/2020	4582,0900	1,71%	4523,7100	4582,0900	4512,9000	408.122	213.439,73
27/3/2020	4504,8900	-1,87%	4592,6800	4610,3500	4482,1300	198.452	110.588,53
26/3/2020	4590,8600	0,14%	4593,1900	4609,3200	4566,4100	174.856	159.046,27
24/3/2020	4584,6300	1,46%	4523,5200	4642,3900	4520,9200	232.397	126.947,13
23/3/2020	4518,8300	0,23%	4506,2000	4536,4000	4430,8800	62.506	59.325,34
20/3/2020	4508,6500	1,28%	4455,4700	4611,7900	4455,4700	404.785	289.071,00
19/3/2020	4451,6700	4,86%	4255,9100	4462,9700	4255,9100	447.636	349.606,41
18/3/2020	4245,5000	0,05%	4249,6100	4301,8000	4176,7400	245.033	158.493,76
17/3/2020	4243,2800	4,88%	4099,2900	4273,7300	4094,5700	1.083.539	370.184,38
16/3/2020	4046,0100	-6,32%	4323,6400	4323,6400	3964,1600	610.986	276.133,19
13/3/2020	4318,7500	-0,15%	4327,5500	4395,7300	4318,7500	470.407	264.022,92
12/3/2020	4325,0300	-7,61%	4662,9300	4680,2500	4282,4100	496.561	272.042,25
11/3/2020	4681,1700	-2,35%	4811,6100	4863,4500	4637,9100	342.951	296.912,25
10/3/2020	4793,6300	2,32%	4670,4900	4883,2200	4653,6000	367.122	351.099,61
09/3/2020	4685,0300	-8,40%	5110,5400	5110,5400	4608,9600	885.105	471.989,25
06/3/2020	5114,6000	-4,62%	5354,9600	5362,5600	5098,4300	686.587	374.670,70
05/3/2020	5362,5700	-2,98%	5535,9100	5592,2000	5303,3900	453.485	318.421,40
04/3/2020	5527,0400	1,52%	5450,5801	5589,3198	5450,5801	537.258	466.257,51
03/3/2020	5444,4600	2,00%	5342,9600	5637,9100	5342,9600	347.100	295.300,22
28/2/2020	5337,8900	-2,79%	5483,3500	5483,3500	5267,2300	497.977	488.093,69
27/2/2020	5490,9500	-2,64%	5647,3200	5702,0300	5446,5200	544.026	446.948,76
26/2/2020	5639,8600	-2,16%	5770,5200	5770,5200	5530,5000	710.634	374.231,78
25/2/2020	5764,5600	0,68%	5703,1100	5777,1100	5656,3500	548.780	349.227,25
24/2/2020	5725,3999	-5,94%	6072,8301	6072,8301	5668,2202	1.213.397	800.798,03
21/2/2020	6087,2100	-1,02%	6154,7700	6155,1500	6059,7700	257.632	252.248,86
20/2/2020	6149,9200	-0,06%	6148,8600	6191,3500	6130,6000	93.818	113.178,19
19/2/2020	6153,7500	-0,58%	6209,0000	6214,2900	6137,7100	204.586	215.178,28
18/2/2020	6189,9300	-0,74%	6244,3600	6250,4500	6166,4200	228.555	294.215,87
17/2/2020	6235,9000	0,53%	6219,5100	6253,7500	6191,0400	449.902	641.320,45
14/2/2020	6203,2600	0,02%	6215,2000	6227,7900	6146,7800	85.501	113.562,89
13/2/2020	6202,3000	-0,10%	6216,5500	6244,9500	6151,7400	200.999	278.613,28
12/2/2020	6208,4400	-0,26%	6237,4200	6258,0700	6208,4400	166.629	167.039,00
11/2/2020	6224,7600	0,08%	6227,6400	6243,9700	6179,0400	309.543	318.026,47
10/2/2020	6219,7900	0,34%	6202,1000	6233,6100	6161,6600	357.559	260.071,77
07/2/2020	6198,9800	-0,22%	6220,5600	6237,6900	6163,3500	183.958	212.538,60
06/2/2020	6212,6300	0,29%	6208,2800	6224,3200	6149,6400	516.525	967.887,72
05/2/2020	6194,5800	0,15%	6198,9400	6214,2600	6180,9300	232.456	318.983,68
04/2/2020	6185,4400	-0,05%	6189,3300	6239,7100	6146,9200	342.936	260.126,77
03/2/2020	6188,5700	0,34%	6148,9900	6205,3700	6064,3200	535.602	434.152,88
31/1/2020	6167,5898	-1,36%	6257,5898	6303,6699	6092,7100	511.135	,00
30/1/2020	6252,6900	-1,14%	6324,7500	6324,7500	6209,3600	341.230	274.926,10
29/1/2020	6324,9700	0,70%	6287,3000	6324,9700	6278,9300	571.978	568.788,54
28/1/2020	6280,7400	0,86%	6230,3500	6294,4500	6219,7200	336.624	498.652,82
27/1/2020	6227,3000	-0,26%	6243,0400	6246,4800	6169,4700	471.397	336.929,01
24/1/2020	6243,4900	0,85%	6192,5000	6257,8400	6181,5500	355.721	257.677,00
23/1/2020	6190,8800	0,26%	6174,6900	6220,3900	6158,3900	464.056	641.085,16
22/1/2020	6174,6500	0,61%	6150,7800	6269,9900	6149,3700	870.539	945.364,93
21/1/2020	6137,2700	0,19%	6123,4400	6148,7200	6077,4100	521.221	577.034,66
20/1/2020	6125,7100	-0,11%	6135,8900	6170,9100	6084,5500	370.761	534.697,71
17/1/2020	6132,2200	0,28%	6121,8800	6144,1700	6108,0800	332.533	318.387,49
16/1/2020	6114,8100	0,46%	6098,8100	6135,3700	6081,3300	382.108	417.233,37
15/1/2020	6087,0400	0,39%	6067,7600	6106,1200	6049,0700	224.733	278.262,00
14/1/2020	6063,2000	0,58%	6036,6100	6067,4300	6017,6000	319.995	301.643,66
13/1/2020	6028,5300	0,10%	6026,9400	6075,2500	6005,3400	525.948	568.289,25
10/1/2020	6022,3900	0,04%	6020,3000	6062,0600	5967,6100	485.909	917.908,29
09/1/2020	6020,0400	0,88%	5957,1600	6034,3900	5931,7200	506.812	480.124,37
08/1/2020	5967,3000	0,45%	5936,9200	5972,5200	5878,4500	205.806	157.977,16
07/1/2020	5940,3100	-0,34%	5964,3100	5984,3800	5892,3400	433.555	516.345,76
03/1/2020	5960,8400	-0,32%	5963,7400	5982,1800	5913,0000	199.497	192.320,77
02/1/2020	5979,6900	0,72%	5951,7700	5980,1300	5915,8400	390.837	417.216,34
31/12/2019	5936,9400	0,44%	5915,6500	5936,9400	5859,5300	143.848	180.042,41
30/12/2019	5911,0900	-0,27%	5929,9000	5945,6800	5856,5000	248.651	377.885,44
27/12/2019	5927,1400	0,01%	5922,4100	5935,2000	5885,0700	155.821	163.524,16
23/12/2019	5926,3300	1,05%	5897,7300	5926,3300	5867,6800	657.270	1.077.305,81
20/12/2019	5864,8700	-0,32%	5887,0400	5909,7500	5822,6600	125.466	112.763,08
19/12/2019	5883,5200	0,38%	5869,1000	5899,4400	5834,6300	130.606	121.383,87
18/12/2019	5861,1499	1,26%	5799,2598	5861,1499	5790,3799	273.870	203.690,33
17/12/2019	5787,9400	0,16%	5782,5900	5816,6300	5731,3700	236.737	294.258,62
16/12/2019	5778,6299	-0,60%	5809,1299	5819,7998	5746,5601	204.880	249.069,74
13/12/2019	5813,2900	0,51%	5804,9600	5844,6600	5779,3600	263.464	178.173,64
12/12/2019	5783,6700	0,46%	5758,4600	5795,2100	5737,8600	144.243	108.501,88
11/12/2019	5757,1300	1,38%	5681,9800	5761,3100	5623,8300	155.030	140.651,54
10/12/2019	5678,5801	0,07%	5673,1899	5693,9902	5626,7202	179.545	186.641,81
09/12/2019	5674,5000	-1,02%	5729,2100	5732,1700	5630,1600	210.917	160.878,16
06/12/2019	5733,1900	0,01%	5729,3000	5761,7300	5718,7800	103.244	108.465,51
05/12/2019	5732,8600	-0,63%	5760,7500	5789,0300	5732,8600	71.505	93.265,76
04/12/2019	5769,2100	-0,65%	5812,4700	5843,3200	5736,0000	257.621	150.281,29
03/12/2019	5806,8100	-0,84%	5860,1100	5860,1100	5744,4600	171.130	179.794,65
02/12/2019	5856,1400	0,32%	5813,7600	5857,3400	5809,5400	122.495	123.368,21
29/11/2019	5837,1800	0,53%	5802,1800	5837,1800	5780,6400	209.162	205.645,70
28/11/2019	5806,2200	0,03%	5805,0200	5815,5800	5774,5600	239.957	393.515,14
27/11/2019	5804,3800	0,10%	5793,9400	5836,3100	5768,0300	207.161	339.397,39
26/11/2019	5798,5300	0,32%	5780,1200	5804,6300	5755,5800	444.410	1.252.290,31
25/11/2019	5780,2700	-0,35%	5801,0800	5833,7700	5771,9900	195.404	203.072,41
22/11/2019	5800,7600	0,20%	5789,0100	5804,8500	5771,8800	145.867	274.937,82
21/11/2019	5789,0100	-0,64%	5822,9900	5826,5000	5747,6500	191.313	410.976,03
20/11/2019	5826,5500	-0,42%	5848,8800	5850,4300	5789,6100	190.486	287.819,09
19/11/2019	5850,9500	0,66%	5813,5500	5850,9500	5786,3400	232.611	395.510,73
18/11/2019	5812,7900	-0,29%	5811,2900	5843,2900	5795,1300	123.242	189.555,87
15/11/2019	5829,7900	-0,28%	5848,5100	5866,4500	5818,0500	161.547	136.678,90
14/11/2019	5846,0900	0,88%	5804,9400	5850,5600	5795,3800	299.179	361.329,75
13/11/2019	5794,8200	-0,30%	5810,3800	5830,4800	5764,8000	107.860	110.605,83
12/11/2019	5812,4000	0,41%	5786,6800	5822,2500	5775,7600	84.894	59.554,96
11/11/2019	5788,6900	-0,51%	5822,0500	5822,0500	5713,4900	275.476	127.013,48
08/11/2019	5818,2800	-0,74%	5865,2500	5877,0900	5805,2700	375.434	466.109,28
07/11/2019	5861,6800	0,83%	5812,2300	5861,6800	5771,5100	221.303	164.751,30
06/11/2019	5813,6000	0,04%	5810,7400	5817,6600	5776,6000	321.796	235.213,01
05/11/2019	5811,5000	-0,12%	5816,6600	5816,9500	5759,5600	177.893	108.995,86
04/11/2019	5818,2100	-0,25%	5848,0400	5857,2100	5818,2100	188.205	119.371,09
01/11/2019	5832,6500	0,19%	5823,3000	5841,4500	5799,3000	183.899	140.901,80
31/10/2019	5821,5800	0,36%	5802,3200	5826,6900	5793,8000	376.705	169.806,73
30/10/2019	5800,9702	-0,01%	5805,6499	5812,9600	5768,4302	114.513	62.475,62
29/10/2019	5801,5900	-0,66%	5845,7600	5845,7600	5777,6400	76.834	84.556,95
25/10/2019	5840,2700	0,24%	5820,9600	5847,3800	5773,1300	142.603	172.829,78
24/10/2019	5826,2900	0,10%	5821,5400	5841,7600	5789,5000	167.380	174.958,54
23/10/2019	5820,6500	-0,62%	5860,8800	5865,0900	5798,2000	150.651	94.165,86
22/10/2019	5856,7800	0,81%	5801,4300	5862,9500	5801,4300	348.244	415.511,77
18/10/2019	5809,8800	0,28%	5787,6600	5825,7400	5777,3900	97.021	111.420,22
17/10/2019	5793,7100	0,40%	5766,8300	5793,7100	5753,8500	190.108	126.818,72
16/10/2019	5770,6800	0,68%	5715,6000	5778,8000	5709,5100	151.138	128.626,21
15/10/2019	5731,7200	0,31%	5715,9800	5754,6700	5712,9200	130.088	212.070,69
14/10/2019	5713,8200	-0,26%	5702,5800	5728,4400	5675,8600	146.775	144.484,15
11/10/2019	5728,6200	0,55%	5697,7600	5735,4400	5680,6700	660.733	386.802,02
10/10/2019	5697,4100	-0,57%	5735,0900	5763,9600	5684,0500	127.320	140.388,72
09/10/2019	5730,2700	1,39%	5653,8700	5730,2700	5653,8700	186.641	258.802,50
08/10/2019	5651,9400	-0,96%	5699,7300	5700,4400	5593,8000	143.241	125.547,77
07/10/2019	5706,5000	0,05%	5698,3400	5729,8000	5661,3100	165.801	227.601,06
04/10/2019	5703,7900	0,39%	5680,0900	5721,8400	5645,3400	295.855	229.837,98
03/10/2019	5681,8200	-0,05%	5679,0700	5720,3000	5630,6800	377.207	299.727,75
02/10/2019	5684,5600	-1,82%	5789,3000	5796,8800	5670,4700	450.511	356.654,27
01/10/2019	5790,0600	0,22%	5774,2800	5820,6300	5725,7800	395.910	279.553,46
30/9/2019	5777,1500	-1,05%	5851,0300	5897,0700	5758,4600	643.044	553.171,42
27/9/2019	5838,5000	0,12%	5832,8701	5892,3101	5799,2202	870.556	429.152,61
26/9/2019	5831,5200	0,57%	5800,1300	5838,0000	5751,8100	548.222	270.811,36
25/9/2019	5798,4200	-0,55%	5833,3700	5833,3700	5770,2300	183.515	140.456,29
24/9/2019	5830,2900	-0,04%	5828,3700	5851,4900	5804,2600	192.318	168.391,72
23/9/2019	5832,4100	-0,69%	5869,9200	5869,9200	5770,4800	355.668	460.288,62
20/9/2019	5873,1900	-0,57%	5900,7700	5902,8400	5849,6600	173.320	179.162,11
19/9/2019	5906,7300	0,02%	5901,6100	5924,5100	5872,8900	137.058	126.895,72
18/9/2019	5905,6400	0,67%	5868,3200	5920,4600	5843,8900	237.731	227.916,44
17/9/2019	5866,5400	-0,60%	5887,4300	5909,9800	5828,1200	138.520	114.138,79
16/9/2019	5901,8900	0,13%	5898,5400	5911,8600	5817,5900	287.956	216.123,03
13/9/2019	5894,5200	-0,48%	5916,6500	5928,1700	5859,3000	261.353	281.797,61
12/9/2019	5922,9400	-0,42%	5946,8600	5965,0600	5916,0500	286.158	372.570,34
11/9/2019	5948,1699	1,26%	5878,0000	5955,1099	5877,3799	420.677	583.629,73
10/9/2019	5873,9800	-0,28%	5888,8600	5897,4200	5825,4300	538.029	452.451,09
09/9/2019	5890,2200	-1,35%	5980,9500	5984,7800	5873,2900	224.721	198.478,35
06/9/2019	5970,9000	0,72%	5925,7400	5994,4200	5914,6600	483.380	531.421,41
05/9/2019	5928,0700	1,15%	5855,4000	5928,0700	5829,3600	354.655	306.585,97
04/9/2019	5860,8100	0,49%	5838,3600	5860,8100	5805,1200	381.883	307.316,97
03/9/2019	5832,1900	-0,13%	5842,9600	5851,1500	5789,9900	220.634	198.093,65
02/9/2019	5839,9200	0,87%	5791,0100	5868,3600	5791,0100	842.925	349.878,15
30/8/2019	5789,4500	-0,13%	5793,7000	5858,6700	5772,0000	449.392	584.357,74
29/8/2019	5796,7100	0,60%	5756,3700	5796,7100	5732,1800	246.304	257.573,97
28/8/2019	5761,9600	0,22%	5750,1500	5777,9900	5708,3700	256.920	287.658,60
27/8/2019	5749,4700	0,47%	5726,3700	5756,6500	5708,5300	239.542	319.800,81
26/8/2019	5722,3000	0,08%	5721,7500	5733,3800	5642,6600	392.974	500.425,71
23/8/2019	5717,6899	-0,08%	5723,9902	5749,1499	5664,5298	366.549	322.609,54
22/8/2019	5722,4700	0,09%	5715,0300	5729,0400	5663,0400	149.064	275.438,45
21/8/2019	5717,5700	0,16%	5690,5600	5733,6600	5676,9400	386.019	949.838,64
20/8/2019	5708,6500	1,27%	5662,2500	5718,9300	5662,2500	426.949	912.938,37
19/8/2019	5637,3300	1,45%	5556,4400	5647,3900	5551,8400	332.029	310.657,97
16/8/2019	5556,6800	-1,12%	5622,7900	5632,3100	5518,2000	353.664	383.278,19
14/8/2019	5619,6800	-0,61%	5660,3600	5707,3800	5602,4700	177.137	198.633,86
13/8/2019	5654,2700	-0,38%	5671,7600	5671,7600	5589,9200	418.387	307.336,84
12/8/2019	5675,8200	-1,89%	5784,7900	5807,4700	5665,2300	448.064	375.472,69
09/8/2019	5784,9800	-0,33%	5802,6100	5802,6100	5689,2000	220.981	197.247,91
08/8/2019	5804,3900	-0,13%	5813,0000	5837,7300	5741,7300	300.386	236.929,97
07/8/2019	5811,8400	-1,10%	5879,6900	5889,4200	5805,7500	324.411	223.189,15
06/8/2019	5876,4800	-0,15%	5882,0700	5882,0700	5780,0300	348.212	275.625,75
05/8/2019	5885,1100	-1,28%	5955,4200	5960,6200	5839,1700	392.308	353.629,78
02/8/2019	5961,1700	0,12%	5952,0100	5964,2900	5882,0100	306.594	276.474,55
01/8/2019	5953,7900	0,68%	5915,7700	5975,9500	5889,5900	327.533	381.690,90
31/7/2019	5913,4900	0,55%	5883,6600	5941,5000	5838,8800	325.873	252.972,61
30/7/2019	5880,9199	-0,27%	5896,2100	5903,0801	5851,4102	374.427	321.948,49
29/7/2019	5896,8900	-0,07%	5904,0600	5922,1100	5861,1200	256.628	237.977,43
26/7/2019	5901,1700	0,06%	5890,1600	5918,7200	5868,6100	274.608	379.879,34
25/7/2019	5897,8600	0,12%	5885,3200	5933,4500	5872,4800	728.573	619.114,82
24/7/2019	5890,6500	1,46%	5792,9200	5890,6500	5739,9000	808.534	761.037,27
23/7/2019	5805,8300	0,46%	5785,3800	5819,4000	5708,6800	551.944	338.154,78
22/7/2019	5779,2300	-0,12%	5781,6200	5797,8400	5737,8000	329.877	312.261,18
19/7/2019	5786,3600	-0,49%	5817,1200	5834,4300	5779,9700	329.475	263.266,29
18/7/2019	5814,9400	0,50%	5788,6200	5841,1000	5732,7800	7.600.416	23.087.005,93
17/7/2019	5785,8100	1,81%	5687,9300	5806,5500	5678,2400	454.665	379.031,29
16/7/2019	5682,7100	0,07%	5680,2600	5702,1200	5638,9800	404.758	275.911,45
15/7/2019	5678,8300	0,09%	5682,9000	5693,9000	5625,2100	529.323	525.498,43
12/7/2019	5673,9600	0,20%	5663,0801	5682,1899	5598,2998	335.709	352.109,44
11/7/2019	5662,4200	0,98%	5623,1500	5717,8200	5595,2800	493.416	429.272,04
10/7/2019	5607,4800	0,22%	5606,2100	5647,2100	5549,1600	303.208	278.213,88
09/7/2019	5595,4400	-0,97%	5639,9400	5660,0400	5537,5700	612.770	488.680,01
08/7/2019	5650,2300	0,92%	5614,2000	5650,2300	5543,8600	411.130	468.992,02
05/7/2019	5598,4700	1,79%	5504,3100	5617,1200	5504,3100	391.969	416.755,62
04/7/2019	5499,9600	0,35%	5488,1600	5547,8800	5426,6200	1.073.286	1.470.025,87
03/7/2019	5480,9400	1,24%	5436,1500	5480,9400	5413,5600	533.582	436.847,72
02/7/2019	5413,6000	-0,60%	5438,4800	5448,0500	5360,7600	332.577	341.579,73
01/7/2019	5446,2700	0,18%	5448,5800	5467,4700	5420,5100	256.061	237.735,11
28/6/2019	5436,6600	-0,34%	5442,7900	5489,7500	5426,2600	443.358	420.042,86
27/6/2019	5455,3000	0,00%	5470,2800	5519,6500	5453,9600	579.375	545.331,55
26/6/2019	5455,0400	1,73%	5359,9000	5466,3300	5352,1600	434.785	431.153,60
25/6/2019	5362,0700	-0,50%	5390,2200	5408,4500	5331,3300	482.466	459.276,03
24/6/2019	5388,9200	0,63%	5359,7400	5398,1700	5351,3700	443.367	348.579,35
21/6/2019	5354,9200	-0,48%	5383,9300	5407,4900	5326,2300	879.071	562.076,46
20/6/2019	5380,5801	0,58%	5358,2700	5386,7998	5326,8599	396.935	292.883,93
19/6/2019	5349,5400	-0,22%	5315,5600	5373,5800	5299,3500	280.956	267.349,82
18/6/2019	5361,4900	0,33%	5348,0600	5389,3900	5333,5400	329.537	280.240,31
14/6/2019	5343,6000	0,96%	5304,9700	5345,6500	5266,5600	403.409	261.702,01
13/6/2019	5292,7700	0,81%	5259,2700	5318,2400	5251,4600	726.035	384.803,76
12/6/2019	5250,3600	-0,37%	5272,9100	5297,9300	5213,4500	511.966	407.611,38
11/6/2019	5269,8900	0,04%	5275,5300	5288,6900	5184,9400	519.244	381.354,47
10/6/2019	5267,5200	2,25%	5158,9300	5280,4600	5158,9300	818.802	606.797,74
07/6/2019	5151,8198	2,97%	5013,8198	5161,5200	5013,8198	731.639	619.564,06
06/6/2019	5003,1800	-0,84%	5052,1600	5142,3100	4992,2200	1.400.418	1.118.882,19
05/6/2019	5045,7200	2,51%	4924,6600	5083,3600	4905,6700	793.517	723.776,48
04/6/2019	4922,0000	0,48%	4898,6300	4940,0000	4859,1100	434.844	339.645,17
03/6/2019	4898,3300	1,52%	4819,6500	4909,4800	4796,6900	568.095	350.780,66
31/5/2019	4825,0500	0,67%	4804,1100	4855,0100	4775,6400	553.626	289.225,47
30/5/2019	4793,1500	-2,40%	4661,9600	4811,7100	4653,7200	642.761	545.869,92
29/5/2019	4910,9500	0,47%	4897,3400	4918,0500	4859,6200	209.680	152.669,54
28/5/2019	4888,2000	0,74%	4857,7000	4903,9800	4792,5400	304.710	176.747,91
27/5/2019	4852,4600	1,98%	4765,3500	4884,1400	4757,3900	774.080	420.160,39
24/5/2019	4758,0200	0,68%	4737,6500	4822,6100	4737,6500	288.017	134.447,64
23/5/2019	4725,7800	-0,62%	4757,2300	4783,2300	4694,1300	71.698	85.298,41
22/5/2019	4755,4000	-0,04%	4767,5100	4788,9500	4734,3600	174.319	89.216,16
21/5/2019	4757,2100	0,53%	4740,4300	4785,1900	4734,3800	307.773	120.090,99
20/5/2019	4732,2100	0,61%	4716,3100	4734,6300	4684,1500	98.379	131.672,23
17/5/2019	4703,3500	0,63%	4693,0400	4719,5600	4677,4200	114.642	87.935,36
16/5/2019	4673,8600	-0,32%	4694,6300	4714,2900	4670,2300	148.193	99.463,30
15/5/2019	4688,8300	-0,67%	4716,7800	4748,6400	4667,0200	231.542	146.360,76
14/5/2019	4720,5500	0,32%	4719,4400	4734,1600	4686,4400	247.472	131.178,34
13/5/2019	4705,3500	-0,35%	4731,1800	4731,1800	4651,6200	202.398	98.564,99
10/5/2019	4721,6500	1,07%	4669,2200	4736,1400	4668,3700	543.405	241.554,85
09/5/2019	4671,4800	-2,31%	4773,2600	4791,8900	4603,9600	665.228	136.368,96
08/5/2019	4782,1500	-0,92%	4830,0700	4843,3200	4760,4600	210.132	72.608,04
07/5/2019	4826,7600	0,17%	4820,8200	4835,1900	4796,5500	582.301	137.465,30
06/5/2019	4818,3400	-1,45%	4890,1900	4891,4200	4796,3900	423.873	115.233,82
03/5/2019	4889,3600	-0,78%	4914,7200	4948,5000	4876,5600	601.412	129.902,64
02/5/2019	4927,6500	0,89%	4887,5300	4948,1200	4887,5300	1.454.926	326.624,15
30/4/2019	4883,9500	-0,78%	4918,7600	4937,8800	4881,6700	384.995	,00
25/4/2019	4922,5200	-0,17%	4931,6200	4974,5700	4913,3700	450.949	,00
24/4/2019	4930,9900	-1,14%	4983,6600	4992,6300	4867,8900	770.433	,00
23/4/2019	4987,6200	-0,38%	5003,9800	5079,8300	4987,6200	458.989	,00
18/4/2019	5006,6300	-0,54%	5037,0300	5046,4600	4964,3200	458.547	,00
17/4/2019	5033,6300	0,90%	4990,6000	5059,1600	4975,5400	435.763	,00
16/4/2019	4988,9000	0,19%	4984,5200	5010,2600	4900,9600	501.435	,00
15/4/2019	4979,4300	1,28%	4919,8700	5008,2900	4919,8700	511.220	,00
12/4/2019	4916,4700	1,49%	4847,9400	4916,4700	4842,2200	674.617	,00
11/4/2019	4844,3000	1,10%	4817,2500	4882,0700	4749,8100	1.152.111	,00
10/4/2019	4791,3900	0,73%	4761,5900	4805,8300	4731,2400	227.279	,00
09/4/2019	4756,7700	-0,17%	4769,1400	4802,9900	4745,4400	489.366	,00
08/4/2019	4764,9500	0,90%	4720,0500	4764,9500	4718,1500	759.484	,00
05/4/2019	4722,6200	0,92%	4680,5600	4731,1700	4649,7300	373.181	,00
04/4/2019	4679,7000	0,71%	4651,7400	4695,3500	4647,3800	384.479	,00
03/4/2019	4646,7100	0,01%	4648,8600	4674,4900	4603,2400	344.407	,00
02/4/2019	4646,3400	0,47%	4646,3600	4684,6200	4638,0500	365.566	,00
01/4/2019	4624,7700	0,44%	4607,0100	4678,6300	4607,0100	452.510	,00
29/3/2019	4604,4900	1,58%	4533,3300	4604,4900	4533,0600	691.885	,00
28/3/2019	4532,7500	0,00%	4572,6200	4580,4600	4518,5000	126.394	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%