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
27/3/2019	4569,2700	0,10%	4574,5900	4579,8200	4538,6200	358.706	,00
26/3/2019	4564,6700	0,64%	4537,6700	4564,6700	4519,9600	200.058	,00
22/3/2019	4535,7100	-0,39%	4550,1100	4562,7200	4511,0500	332.973	,00
21/3/2019	4553,2800	0,21%	4530,8400	4574,5400	4499,9000	421.934	,00
20/3/2019	4543,8500	0,42%	4526,9400	4543,8500	4465,1400	320.286	,00
19/3/2019	4524,9300	-0,24%	4570,8100	4587,2200	4490,7400	288.148	,00
18/3/2019	4536,0000	-0,86%	4572,0600	4589,9400	4525,9100	178.457	,00
15/3/2019	4575,4200	-0,14%	4580,2700	4598,5300	4561,2900	214.096	,00
14/3/2019	4582,0000	0,80%	4550,6300	4592,9200	4550,6300	310.816	,00
13/3/2019	4545,5600	0,87%	4503,0200	4591,1800	4481,8200	223.008	,00
12/3/2019	4506,4700	-0,13%	4516,0500	4542,1400	4452,6300	97.529	,00
08/3/2019	4512,1400	-0,19%	4527,4800	4545,9500	4480,3600	90.569	,00
07/3/2019	4520,7700	-3,04%	4666,5500	4670,9800	4516,3700	207.489	,00
06/3/2019	4662,3600	1,84%	4596,9600	4662,3600	4589,2400	288.959	,00
05/3/2019	4578,2300	-0,34%	4604,0900	4610,2000	4547,9300	343.441	,00
04/3/2019	4593,6200	0,25%	4590,2200	4615,4700	4551,9200	370.811	,00
01/3/2019	4582,3900	0,72%	4553,4000	4603,8400	4533,5600	407.824	,00
28/2/2019	4549,6800	0,58%	4525,1000	4580,1700	4494,2300	211.783	,00
27/2/2019	4523,3700	-0,28%	4541,9300	4541,9300	4486,2000	245.753	,00
26/2/2019	4536,2300	0,11%	4533,2400	4562,4600	4516,7500	330.453	,00
25/2/2019	4531,0600	-0,52%	4558,0500	4612,0900	4528,1800	239.325	,00
22/2/2019	4554,7000	0,34%	4539,7500	4554,7000	4492,6100	650.757	,00
21/2/2019	4539,4700	-0,42%	4560,9000	4563,9400	4507,1000	518.232	,00
20/2/2019	4558,7500	0,57%	4534,6000	4558,7500	4507,6400	546.478	,00
19/2/2019	4532,9200	0,22%	4523,7900	4544,9500	4473,3900	498.861	,00
18/2/2019	4522,9300	0,65%	4495,3200	4526,1200	4469,8900	564.192	,00
15/2/2019	4493,5900	0,74%	4463,5300	4493,5900	4395,9800	824.937	,00
14/2/2019	4460,6000	-0,51%	4485,0200	4516,4400	4426,1000	369.487	59.833,39
13/2/2019	4483,3400	-0,66%	4514,5000	4515,3400	4450,2400	186.654	73.417,08
12/2/2019	4513,0600	0,55%	4479,4200	4513,0600	4452,5400	537.973	,00
11/2/2019	4488,2500	1,26%	4437,6700	4503,7400	4406,9900	615.852	131.564,81
08/2/2019	4432,2800	0,79%	4402,2500	4432,2800	4363,0700	602.651	117.188,52
07/2/2019	4397,4500	0,10%	4396,1000	4419,7400	4323,4700	635.120	109.263,19
06/2/2019	4393,2200	0,27%	4388,7300	4442,3300	4375,3200	668.551	133.173,45
05/2/2019	4381,3000	-0,46%	4402,2500	4427,1600	4358,6200	905.292	165.722,37
04/2/2019	4401,4100	0,58%	4379,6600	4424,2100	4331,0700	858.991	154.683,97
01/2/2019	4376,2100	0,59%	4353,8101	4381,7402	4336,4502	519.090	311.308,06
31/1/2019	4350,6400	-0,45%	4371,5400	4377,3000	4320,6100	358.414	91.109,58
30/1/2019	4370,1000	-0,70%	4403,7800	4422,2700	4370,1000	373.515	94.224,62
29/1/2019	4401,1200	2,01%	4312,0800	4401,1200	4283,1900	730.860	266.131,92
28/1/2019	4314,5000	0,83%	4280,6500	4350,7300	4272,7100	235.557	221.574,22
25/1/2019	4278,9300	0,86%	4247,3100	4291,1800	4236,8800	180.676	100.017,82
24/1/2019	4242,5000	0,62%	4216,8500	4242,5000	4178,9000	858.180	127.788,52
23/1/2019	4216,2200	-0,41%	4228,6900	4234,6100	4191,3800	635.427	211.675,99
22/1/2019	4233,7600	0,85%	4184,4000	4237,0900	4172,3800	420.406	203.339,55
21/1/2019	4198,2300	1,67%	4129,9300	4214,9700	4121,3800	193.803	92.955,00
18/1/2019	4129,3500	0,44%	4109,3900	4158,5000	4101,0500	595.989	162.902,26
17/1/2019	4111,4000	0,32%	4096,3300	4156,4200	4090,8400	595.864	90.939,87
16/1/2019	4098,2900	-0,03%	4099,2600	4109,9100	4071,8200	231.749	70.694,66
15/1/2019	4099,5500	-0,61%	4125,1800	4125,1800	4068,0600	227.011	112.456,70
14/1/2019	4124,7700	0,23%	4116,2700	4130,1200	4080,2400	279.142	176.908,37
11/1/2019	4115,4100	1,02%	4079,5800	4136,8800	4051,5400	347.534	78.267,26
10/1/2019	4073,9500	0,20%	4076,5600	4100,3000	4042,6300	1.057.756	156.582,69
09/1/2019	4065,6800	0,20%	4057,9700	4070,9500	4036,5600	749.351	112.605,66
08/1/2019	4057,6800	0,31%	4049,1000	4064,4900	4025,2700	382.310	143.709,54
07/1/2019	4045,0700	0,53%	4026,0400	4055,0800	4026,0400	420.499	86.554,39
04/1/2019	4023,7400	1,68%	3958,4800	4023,7400	3950,9600	466.232	65.370,76
03/1/2019	3957,3300	-0,49%	3961,6900	3973,6300	3914,7100	322.853	36.479,30
02/1/2019	3976,7200	0,37%	3960,1300	3981,4500	3927,7400	124.013	31.161,15
31/12/2018	3962,0800	0,74%	3936,2600	3984,4400	3930,1200	363.738	,00
28/12/2018	3932,9100	0,65%	3909,4000	3932,9100	3858,3400	90.127	,00
27/12/2018	3907,3900	-0,55%	3932,0500	3937,5900	3844,4700	352.447	,00
21/12/2018	3929,1200	0,34%	3924,0300	3968,0800	3903,8000	288.399	,00
20/12/2018	3915,9800	-0,33%	3937,3100	3952,5200	3905,2700	185.435	,00
19/12/2018	3928,8900	0,17%	3933,1800	3945,8100	3916,0600	442.761	,00
18/12/2018	3922,1300	0,81%	3893,2400	3922,1300	3877,1400	733.611	,00
17/12/2018	3890,4600	-0,71%	3903,6600	3941,9100	3881,5400	162.228	,00
14/12/2018	3918,3700	0,42%	3900,0900	3920,6400	3852,5900	211.750	,00
13/12/2018	3902,1700	1,25%	3855,7800	3912,8400	3855,7800	339.968	,00
12/12/2018	3854,0200	0,72%	3828,4500	3854,0200	3801,8800	290.157	,00
11/12/2018	3826,5600	-0,37%	3844,4700	3859,6200	3810,5200	532.935	,00
10/12/2018	3840,6800	-0,75%	3866,6300	3868,5300	3802,7500	153.730	,00
07/12/2018	3869,5200	0,27%	3863,1800	3869,5200	3827,7000	479.733	,00
06/12/2018	3858,9900	-0,19%	3853,4900	3886,0700	3845,1600	134.216	,00
05/12/2018	3866,2200	-0,08%	3863,5800	3871,1600	3819,8900	90.978	,00
04/12/2018	3869,2600	-0,09%	3874,9100	3878,6800	3840,8700	103.303	,00
03/12/2018	3872,8900	1,61%	3806,3100	3872,8900	3801,3500	272.563	,00
30/11/2018	3811,3600	0,98%	3773,8200	3834,2600	3772,1400	160.965	,00
29/11/2018	3774,3700	1,51%	3713,1400	3787,2200	3689,3900	170.374	,00
28/11/2018	3718,3000	-0,99%	3750,5300	3757,4700	3698,0100	135.798	,00
27/11/2018	3755,5000	0,40%	3730,1000	3755,5000	3693,8800	84.708	,00
26/11/2018	3740,3800	1,25%	3691,9400	3759,7800	3691,9400	313.020	,00
23/11/2018	3694,1700	0,76%	3667,2400	3694,6200	3634,4100	284.619	,00
22/11/2018	3666,1900	0,39%	3651,5800	3666,1900	3619,7400	549.585	,00
21/11/2018	3651,9800	1,33%	3603,8300	3684,2500	3584,6900	488.326	,00
20/11/2018	3603,9500	-1,63%	3656,8400	3661,7100	3588,8700	1.009.823	,00
19/11/2018	3663,6800	-1,96%	3735,6500	3742,3200	3662,4000	200.629	,00
16/11/2018	3737,0500	-0,04%	3736,4600	3742,4900	3689,6100	175.100	,00
15/11/2018	3738,5400	-0,18%	3751,6700	3759,2000	3716,3300	139.042	,00
14/11/2018	3745,3100	-0,41%	3759,9000	3764,0300	3718,6700	502.125	,00
13/11/2018	3760,9100	-0,39%	3775,2200	3781,0000	3740,4900	306.452	,00
12/11/2018	3775,5700	0,95%	3741,8400	3775,5700	3723,0900	416.976	,00
09/11/2018	3739,9500	0,75%	3713,9200	3742,7900	3706,7800	213.540	,00
08/11/2018	3712,0300	-1,26%	3752,9500	3772,6300	3712,0300	185.985	,00
07/11/2018	3759,3200	0,58%	3735,4400	3759,3200	3706,8300	159.477	,00
06/11/2018	3737,7300	-0,04%	3728,1000	3748,2700	3706,4100	99.783	,00
05/11/2018	3739,2600	-0,16%	3715,8200	3748,6300	3701,2000	73.969	,00
02/11/2018	3745,2700	0,24%	3736,5500	3773,3900	3736,5500	101.772	,00
01/11/2018	3736,3800	0,00%	3737,5300	3759,8800	3718,3000	162.848	,00
31/10/2018	3736,4200	0,18%	3728,9200	3756,8700	3706,0300	216.746	,00
30/10/2018	3729,8700	0,34%	3724,3500	3729,8700	3693,1200	57.290	,00
29/10/2018	3717,3900	-1,08%	3756,0500	3763,7600	3677,4800	163.586	,00
26/10/2018	3757,9400	0,49%	3741,0400	3763,6100	3701,1600	50.442	,00
25/10/2018	3739,5500	-0,38%	3747,8300	3788,7400	3737,3600	55.881	,00
24/10/2018	3753,7800	-0,48%	3769,0300	3792,3200	3753,7800	305.889	,00
23/10/2018	3772,0100	-0,51%	3787,9100	3790,2000	3726,3100	59.014	,00
22/10/2018	3791,4100	-0,17%	3796,8000	3806,2900	3769,9200	112.009	,00
19/10/2018	3797,9100	-0,45%	3816,0300	3816,0300	3750,5500	40.903	,00
18/10/2018	3815,1400	0,39%	3806,6700	3844,6800	3798,3000	71.551	,00
17/10/2018	3800,4800	-0,38%	3820,0100	3824,0300	3763,5100	97.880	,00
16/10/2018	3814,8300	0,55%	3792,0300	3816,3100	3782,2100	121.808	,00
15/10/2018	3793,9200	1,25%	3746,1400	3793,9200	3732,5700	125.184	,00
12/10/2018	3747,2600	-0,34%	3757,9900	3772,5400	3718,8100	81.413	,00
11/10/2018	3759,8800	-0,79%	3785,1500	3788,1200	3720,0100	145.612	,00
10/10/2018	3789,6600	-0,33%	3782,9000	3803,9800	3768,4800	141.918	,00
09/10/2018	3802,1100	-0,58%	3827,9200	3862,5600	3779,4100	194.507	,00
08/10/2018	3824,1300	-1,30%	3877,5200	3877,5200	3779,1800	102.437	,00
05/10/2018	3874,5400	-0,18%	3879,6300	3923,9100	3874,5400	170.890	,00
04/10/2018	3881,5200	0,40%	3858,7100	3894,4300	3858,7100	66.225	,00
03/10/2018	3865,8800	-0,95%	3908,8400	3931,5100	3844,5900	400.061	,00
02/10/2018	3902,8900	-1,04%	3944,7700	3945,9900	3869,7400	165.822	,00
01/10/2018	3943,7600	0,69%	3923,0000	3958,7600	3907,2400	127.981	,00
28/9/2018	3916,6400	-0,56%	3953,1300	3962,6700	3901,5700	270.009	,00
27/9/2018	3938,7800	-0,06%	3937,0800	3975,8600	3912,9500	121.365	,00
26/9/2018	3941,1200	0,98%	3902,2400	3941,1200	3878,4500	92.939	,00
25/9/2018	3902,6900	0,24%	3890,4400	3923,0100	3888,1300	102.077	,00
24/9/2018	3893,2100	-0,85%	3921,0500	3922,6400	3872,8100	95.402	,00
21/9/2018	3926,6000	-0,58%	3947,6000	3965,7600	3891,1700	209.567	,00
20/9/2018	3949,6800	0,23%	3942,7700	3958,4900	3896,5900	200.118	,00
19/9/2018	3940,7900	0,16%	3936,4500	3951,7700	3896,3300	190.762	,00
18/9/2018	3934,5100	0,55%	3903,6700	3934,5100	3880,2700	168.383	,00
17/9/2018	3913,0400	0,17%	3907,5900	3925,5900	3895,6900	126.561	,00
14/9/2018	3906,5800	0,72%	3882,4500	3909,6100	3855,2600	155.485	,00
13/9/2018	3878,6700	0,58%	3854,8100	3890,2100	3838,8900	182.770	,00
12/9/2018	3856,3000	-1,49%	3916,5300	3916,5300	3842,7300	279.778	,00
11/9/2018	3914,6300	-1,01%	3956,5800	3965,5400	3906,7800	133.336	,00
10/9/2018	3954,6900	0,28%	3946,4200	4007,8500	3946,4200	211.500	,00
07/9/2018	3943,6300	0,56%	3919,9000	3943,6300	3908,7100	337.281	,00
06/9/2018	3921,7900	-0,68%	3947,5000	3969,5200	3899,7800	149.677	,00
05/9/2018	3948,4600	-0,02%	3944,2800	3986,9600	3940,4100	188.978	,00
04/9/2018	3949,2300	-2,19%	4036,1900	4039,4700	3941,2200	177.675	,00
03/9/2018	4037,5600	0,12%	4031,8400	4044,4000	3986,2600	1.005.456	,00
31/8/2018	4032,8300	-0,10%	4037,6900	4051,8700	4001,5400	412.349	,00
30/8/2018	4036,8200	-0,17%	4048,6200	4056,7600	4026,2500	294.417	,00
29/8/2018	4043,5800	0,23%	4031,7400	4071,2600	4012,3500	333.630	,00
28/8/2018	4034,3300	0,45%	4019,8300	4034,3300	3975,7300	181.584	,00
27/8/2018	4016,0600	0,34%	4002,3100	4016,0600	3984,9900	135.953	,00
24/8/2018	4002,4800	-0,37%	4016,8900	4028,4400	4000,8500	152.600	,00
23/8/2018	4017,4500	1,40%	3961,1300	4017,4500	3939,9400	152.291	,00
22/8/2018	3962,0900	0,43%	3950,3400	3962,0900	3921,7500	329.983	,00
21/8/2018	3945,0100	-1,31%	3997,9700	4005,4300	3921,0800	62.544	,00
20/8/2018	3997,2800	1,21%	3957,2800	4008,9400	3951,8900	50.923	,00
17/8/2018	3949,3500	-0,91%	3991,9000	4007,2500	3949,3500	49.306	,00
16/8/2018	3985,7500	-1,30%	4041,5200	4047,4400	3976,4600	50.903	,00
14/8/2018	4038,3400	0,36%	4025,9600	4051,1300	4025,7000	57.832	,00
13/8/2018	4023,7300	-0,75%	4057,1300	4057,1300	3983,6600	72.200	,00
10/8/2018	4054,3000	0,05%	4053,3300	4068,9400	4041,2000	180.461	,00
09/8/2018	4052,1100	0,18%	4064,6100	4083,3500	4052,1100	118.620	,00
08/8/2018	4044,7800	-1,19%	4094,7300	4106,8800	4044,7800	70.221	,00
07/8/2018	4093,6900	0,51%	4067,0200	4113,1300	4065,8300	135.893	,00
06/8/2018	4072,8500	0,31%	4073,4200	4089,3200	4042,8300	185.372	,00
03/8/2018	4060,1100	0,33%	4050,5300	4076,3600	4025,1300	193.108	,00
02/8/2018	4046,6300	-0,58%	4076,7800	4076,7800	4023,8900	116.618	,00
01/8/2018	4070,1000	0,77%	4040,5100	4074,0600	4027,0000	52.337	,00
31/7/2018	4039,1200	0,03%	4035,8400	4044,3700	3991,7500	73.221	,00
30/7/2018	4037,8000	-0,56%	4066,3100	4084,7700	4014,2700	60.222	,00
27/7/2018	4060,4000	1,14%	4016,6800	4060,4000	4005,1600	691.073	,00
26/7/2018	4014,6600	-0,98%	4062,2200	4065,8500	3983,5400	94.689	,00
25/7/2018	4054,4300	0,32%	4046,0200	4074,3900	4011,1100	78.926	,00
24/7/2018	4041,5700	0,97%	4001,3000	4056,1800	3983,2200	34.682	,00
23/7/2018	4002,7500	-1,47%	4064,0100	4078,6100	3996,1900	63.584	,00
20/7/2018	4062,6200	-0,96%	4104,5600	4116,7800	4035,8600	29.231	,00
19/7/2018	4101,9400	0,82%	4079,3000	4113,5400	4049,5300	30.483	,00
18/7/2018	4068,6200	0,18%	4064,2200	4098,8300	4048,7500	101.831	,00
17/7/2018	4061,1300	0,80%	4029,5700	4061,1300	4011,0100	73.132	,00
16/7/2018	4029,0500	0,49%	4005,7000	4042,8200	3989,3500	82.492	,00
13/7/2018	4009,2600	0,28%	3999,2300	4025,3300	3993,9600	117.821	,00
12/7/2018	3998,0100	0,16%	3990,1400	4051,4800	3928,7000	146.055	,00
11/7/2018	3991,7100	-0,72%	4021,3400	4021,3400	3956,6500	158.408	,00
10/7/2018	4020,4600	0,53%	3998,1600	4033,8300	3982,7800	2.707.760	,00
09/7/2018	3999,1000	-0,89%	4034,0400	4061,8600	3999,1000	229.785	,00
06/7/2018	4035,0400	1,17%	3986,9200	4043,8600	3982,8600	78.880	,00
05/7/2018	3988,2200	0,73%	3956,0700	4002,5900	3939,7500	251.961	,00
04/7/2018	3959,1700	-0,10%	3964,6500	4001,4400	3918,4700	213.523	,00
03/7/2018	3963,1700	1,11%	3943,7500	3963,1700	3928,4700	108.120	,00
02/7/2018	3919,7000	0,67%	3892,7500	3919,7000	3876,0400	212.493	,00
29/6/2018	3893,6900	0,18%	3885,6400	3920,5700	3862,9300	237.240	,00
28/6/2018	3886,8400	-1,60%	3944,9800	3953,0100	3837,7700	400.093	,00
27/6/2018	3950,0000	-0,89%	3986,5100	3986,5100	3937,3400	334.495	,00
26/6/2018	3985,3900	-1,44%	4044,8600	4052,0900	3969,4900	138.838	,00
25/6/2018	4043,8200	-1,24%	4088,1600	4088,1600	4034,2100	91.140	,00
22/6/2018	4094,6400	0,02%	4089,0100	4112,6100	4071,3100	220.708	,00
21/6/2018	4093,9100	-2,93%	4215,4800	4215,4800	4088,8000	299.581	,00
20/6/2018	4217,3900	0,57%	4198,2500	4246,7000	4177,0000	96.114	,00
19/6/2018	4193,5600	-0,38%	4211,6900	4253,3900	4193,5600	64.437	,00
18/6/2018	4209,6500	0,33%	4198,7600	4241,4700	4131,4500	108.743	,00
15/6/2018	4195,6400	-0,49%	4214,8100	4228,5600	4184,2100	41.296	,00
14/6/2018	4216,3100	-0,09%	4220,9700	4233,2400	4176,7000	51.585	,00
13/6/2018	4219,9500	0,84%	4183,7700	4226,0800	4166,7500	106.258	,00
12/6/2018	4184,6200	-0,34%	4198,2100	4214,9700	4159,3000	92.642	,00
11/6/2018	4199,0700	-0,37%	4217,0600	4233,8000	4172,7100	81.825	,00
08/6/2018	4214,5300	0,14%	4209,7900	4226,4900	4167,3100	176.111	,00
07/6/2018	4208,4800	-0,15%	4215,1200	4245,9500	4186,9000	131.287	,00
06/6/2018	4214,6300	-0,49%	4235,6200	4238,8000	4192,1400	89.522	,00
05/6/2018	4235,5200	1,18%	4184,6000	4235,5200	4162,5200	137.860	,00
04/6/2018	4186,1500	0,58%	4159,2500	4209,2900	4143,3200	98.589	,00
01/6/2018	4161,9800	0,94%	4132,1200	4176,0900	4126,5200	307.760	,00
31/5/2018	4123,2600	-1,26%	4179,4000	4222,1100	4100,0600	223.743	,00
30/5/2018	4175,9900	-0,69%	4213,2100	4235,0900	4175,8400	403.130	,00
29/5/2018	4204,9000	-2,04%	4307,5100	4307,5100	4203,4400	183.620	,00
25/5/2018	4292,4300	-1,05%	4339,3900	4346,2700	4272,4600	459.136	,00
24/5/2018	4337,8500	-0,47%	4357,5700	4366,0900	4315,4900	205.610	,00
23/5/2018	4358,4500	-0,06%	4361,6100	4394,4100	4355,7900	44.659	,00
22/5/2018	4360,9800	0,90%	4328,0000	4368,1600	4324,3100	79.749	,00
21/5/2018	4322,0700	-0,58%	4349,1200	4349,1200	4303,0100	119.357	,00
18/5/2018	4347,3400	0,17%	4340,5900	4369,2100	4334,7600	74.715	,00
17/5/2018	4339,9600	-0,16%	4347,6800	4369,3300	4311,6600	91.702	,00
16/5/2018	4346,9700	1,02%	4302,0200	4346,9700	4251,3500	168.730	,00
15/5/2018	4303,0200	-0,07%	4320,5000	4329,4500	4295,8100	221.548	,00
14/5/2018	4305,8500	0,16%	4301,2600	4326,5300	4286,7500	148.281	,00
11/5/2018	4298,9600	0,97%	4258,3200	4326,6700	4257,6900	217.296	,00
10/5/2018	4257,7000	0,17%	4253,8800	4293,5100	4214,2600	130.738	,00
09/5/2018	4250,2700	-0,19%	4259,4300	4310,3400	4250,2700	202.283	,00
08/5/2018	4258,5000	-0,08%	4262,0100	4287,2300	4128,4500	619.227	,00
07/5/2018	4262,0100	0,16%	4256,6800	4277,8900	4180,5400	284.511	,00
04/5/2018	4255,3800	-1,67%	4295,0700	4340,2500	4245,5600	199.323	,00
03/5/2018	4327,5400	-0,52%	4351,4800	4366,2500	4319,7800	211.763	,00
02/5/2018	4350,1600	-0,23%	4359,6600	4365,4000	4322,3000	207.374	,00
30/4/2018	4360,3700	-0,32%	4376,0500	4407,3900	4344,5000	213.858	,00
27/4/2018	4374,1700	1,38%	4309,3300	4392,8100	4300,4100	120.984	,00
26/4/2018	4314,4700	-0,78%	4356,9300	4358,9200	4301,0200	188.030	,00
25/4/2018	4348,4900	-0,78%	4370,4400	4389,0300	4294,8200	302.536	,00
24/4/2018	4382,5800	0,46%	4371,9800	4382,5800	4329,0200	559.500	,00
23/4/2018	4362,4500	0,10%	4366,6200	4442,8400	4359,0100	528.248	,00
20/4/2018	4357,8900	0,83%	4323,6600	4384,4400	4300,7200	254.675	,00
19/4/2018	4321,8900	0,60%	4299,0000	4351,7200	4296,7900	257.135	,00
18/4/2018	4295,9700	0,28%	4293,9000	4315,4200	4240,6300	197.504	,00
17/4/2018	4284,0300	1,72%	4213,2000	4302,9200	4209,7100	236.779	,00
16/4/2018	4211,4200	1,25%	4158,3500	4228,6200	4158,3500	307.339	,00
13/4/2018	4159,5000	-0,01%	4167,0400	4183,1000	4148,4500	287.637	,00
12/4/2018	4159,8100	0,86%	4126,3600	4168,3700	4124,4900	266.117	,00
11/4/2018	4124,3600	-1,80%	4206,5900	4214,8100	4124,3600	199.642	,00
10/4/2018	4200,1300	-0,11%	4210,6000	4223,5500	4181,3500	116.470	,00
05/4/2018	4204,9400	1,40%	4158,1200	4217,9400	4155,7500	368.318	,00
04/4/2018	4146,9900	-0,16%	4155,8900	4212,1600	4146,9900	218.858	,00
03/4/2018	4153,8400	-0,59%	4177,5900	4177,8400	4090,6000	219.695	,00
29/3/2018	4178,6500	-0,70%	4208,9800	4278,5400	4171,7000	169.162	,00
28/3/2018	4208,0200	0,00%	4206,3400	4224,9700	4157,4600	264.556	,00
27/3/2018	4207,9800	0,23%	4201,4600	4242,7900	4182,0100	155.456	,00
26/3/2018	4198,1300	0,61%	4174,9300	4210,1600	4148,4000	187.775	,00
23/3/2018	4172,6400	-0,04%	4173,1100	4189,1300	4114,7500	228.548	,00
22/3/2018	4174,1200	-1,20%	4224,3100	4225,0900	4151,9100	279.073	,00
21/3/2018	4224,8400	-0,06%	4229,5600	4247,3400	4223,4900	162.970	,00
20/3/2018	4227,2000	0,01%	4224,6300	4258,3200	4195,7200	264.133	,00
19/3/2018	4226,8600	-0,52%	4255,3200	4256,9500	4205,0800	203.999	,00
16/3/2018	4249,1400	0,11%	4245,5500	4257,5600	4209,4000	307.007	,00
15/3/2018	4244,6800	-0,05%	4252,0400	4262,2500	4216,5100	776.003	,00
14/3/2018	4246,9100	0,53%	4236,0500	4267,0700	4213,5000	316.275	,00
13/3/2018	4224,3800	-0,94%	4267,1600	4267,9700	4210,6900	253.900	,00
12/3/2018	4264,3800	0,86%	4232,8900	4266,9200	4218,3100	305.171	,00
09/3/2018	4227,9900	1,19%	4179,9900	4236,8200	4163,4000	321.890	,00
08/3/2018	4178,4000	1,53%	4120,0000	4213,0800	4112,1500	299.689	,00
07/3/2018	4115,2700	-0,02%	4115,3000	4133,0100	4092,3900	173.628	,00
06/3/2018	4116,1600	0,03%	4118,7200	4164,8400	4102,1500	258.667	,00
05/3/2018	4115,1100	-2,60%	4234,4000	4234,4400	4112,8700	226.151	,00
02/3/2018	4224,9200	-1,92%	4306,6300	4306,6300	4194,5800	215.186	,00
01/3/2018	4307,6900	0,75%	4278,0900	4362,9400	4277,4600	271.990	,00
28/2/2018	4275,7800	0,81%	4247,7700	4297,6400	4247,7700	239.010	,00
27/2/2018	4241,6100	-0,41%	4260,2800	4289,0300	4235,2500	157.811	,00
26/2/2018	4259,0400	0,24%	4261,8000	4290,1700	4230,6600	159.137	,00
23/2/2018	4248,9500	0,53%	4229,9700	4272,5400	4226,8200	156.632	,00
22/2/2018	4226,3700	0,21%	4215,0500	4244,0300	4189,7000	191.143	,00
21/2/2018	4217,5500	2,01%	4131,2200	4217,5500	4110,5500	205.663	,00
20/2/2018	4134,4700	-0,94%	4170,7000	4186,1700	4125,4400	161.620	,00
16/2/2018	4173,5300	0,02%	4174,8800	4200,1600	4146,1800	273.458	,00
15/2/2018	4172,6300	1,04%	4131,3500	4189,8100	4131,3500	206.946	,00
14/2/2018	4129,8200	0,30%	4119,1000	4144,2700	4092,7900	408.947	,00
13/2/2018	4117,3600	-1,65%	4189,9700	4197,3600	4117,3600	370.814	,00
12/2/2018	4186,4800	0,55%	4165,7800	4232,5700	4157,8100	315.620	,00
09/2/2018	4163,4800	-1,36%	4216,5600	4220,4300	4156,6900	458.253	,00
08/2/2018	4220,7200	1,23%	4173,1000	4238,5800	4173,1000	632.190	,00
07/2/2018	4169,2700	2,62%	4064,5700	4219,4000	4064,5700	433.104	,00
06/2/2018	4062,9200	-1,30%	4110,1900	4110,1900	3943,6900	722.689	,00
05/2/2018	4116,2500	-2,74%	4227,7300	4227,7300	4044,9900	538.824	,00
02/2/2018	4232,0700	-0,02%	4228,5000	4294,8700	4179,5900	751.644	,00
01/2/2018	4232,8300	0,97%	4185,6700	4304,2300	4178,4100	1.283.051	,00
31/1/2018	4192,1900	2,12%	4104,1000	4192,5300	4070,3700	647.042	,00
30/1/2018	4105,2600	-1,60%	4169,7700	4200,4100	4098,1000	628.234	,00
29/1/2018	4172,2200	0,33%	4157,6700	4230,9500	4128,1500	695.635	,00
26/1/2018	4158,6300	-0,07%	4178,4600	4210,6200	4157,8800	714.039	,00
25/1/2018	4161,7500	1,19%	4117,2500	4174,5700	4106,7000	691.885	,00
24/1/2018	4113,0000	2,32%	4016,7400	4122,2900	4016,6000	797.867	,00
23/1/2018	4019,8200	-0,56%	4044,9800	4065,9700	4010,9800	694.303	,00
22/1/2018	4042,4100	0,65%	4019,2000	4085,3000	3982,3900	503.655	,00
19/1/2018	4016,3700	1,19%	3959,5200	4016,3700	3959,5200	405.643	,00
18/1/2018	3969,1600	0,14%	3964,6900	4009,5200	3959,0200	274.469	,00
17/1/2018	3963,6500	0,66%	3934,0300	3963,6500	3869,8600	325.860	,00
16/1/2018	3937,7500	1,27%	3889,1900	3976,2900	3889,1900	452.313	,00
15/1/2018	3888,2000	0,38%	3874,0700	3892,0300	3842,7500	225.490	,00
12/1/2018	3873,4300	0,00%	3875,5000	3902,7000	3830,0700	348.613	,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.%