Συνεχης ενημερωση

FTSE ΧΑ MID CAP (FTSEM)

2.927,20

7,06 (0,24%)

Άνοιγμα 2.923,47
Υψηλό 2.934,10
Χαμηλό 2.920,98

Όγκος 3.463.431
Τζίρος 10.310.356 €
Πράξεις 4.231

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/6/2018	1229,1600	0,20%	1229,1300	1238,1700	1228,8400	2.636.456	,00
06/6/2018	1226,7300	-1,58%	1247,0100	1251,9400	1226,7300	2.385.490	,00
05/6/2018	1246,4200	2,37%	1219,6400	1247,5200	1213,8700	3.503.139	,00
04/6/2018	1217,5800	0,31%	1213,2600	1220,4400	1206,9500	2.324.067	,00
01/6/2018	1213,7900	1,42%	1196,6300	1223,7400	1196,6300	3.535.461	,00
31/5/2018	1196,7400	0,97%	1184,6600	1198,6700	1182,7800	3.213.222	,00
30/5/2018	1185,3000	1,98%	1161,8700	1187,2500	1161,8700	4.953.007	,00
29/5/2018	1162,2800	-1,75%	1182,4500	1182,4500	1149,4500	6.008.837	,00
25/5/2018	1183,0400	-2,31%	1212,4700	1220,9300	1183,0400	7.346.200	,00
24/5/2018	1210,9900	-1,50%	1229,5600	1237,2500	1209,1400	7.621.633	,00
23/5/2018	1229,4400	-1,16%	1243,7200	1248,0900	1228,8200	4.423.142	,00
22/5/2018	1243,9300	0,81%	1235,7700	1246,9600	1233,0400	6.436.659	,00
21/5/2018	1233,8900	0,14%	1232,0100	1249,1900	1228,8800	5.146.544	,00
18/5/2018	1232,1100	-0,36%	1237,6900	1243,4600	1231,2800	3.435.271	,00
17/5/2018	1236,6000	0,71%	1229,0300	1239,4400	1225,4900	3.249.722	,00
16/5/2018	1227,9400	-0,32%	1232,6000	1238,8000	1219,9700	4.853.543	,00
15/5/2018	1231,8900	-1,07%	1245,0700	1258,7300	1231,8900	4.284.134	,00
14/5/2018	1245,2400	-1,09%	1259,1500	1268,5200	1239,9500	2.746.061	,00
11/5/2018	1258,9700	2,08%	1239,4000	1262,2800	1234,9100	3.269.010	,00
10/5/2018	1233,3600	-0,60%	1241,2000	1245,0300	1229,4200	2.592.283	,00
09/5/2018	1240,8500	0,36%	1239,1600	1256,9000	1237,1500	3.930.562	,00
08/5/2018	1236,4400	-1,39%	1255,6400	1260,9100	1138,9400	14.368.501	,00
07/5/2018	1253,9300	-1,59%	1274,6000	1276,8100	1250,9900	5.515.449	,00
04/5/2018	1274,1500	-2,27%	1308,7900	1318,8700	1270,6500	6.961.413	,00
03/5/2018	1303,7900	-1,86%	1327,2900	1328,1300	1302,8800	4.198.152	,00
02/5/2018	1328,5000	0,38%	1319,6500	1331,2200	1316,9100	3.648.425	,00
30/4/2018	1323,4600	0,26%	1323,0800	1334,7800	1323,0800	3.921.807	,00
27/4/2018	1320,0900	0,38%	1315,5600	1327,0200	1311,9000	25.730.503	,00
26/4/2018	1315,1000	0,98%	1299,9200	1318,1200	1299,9200	10.105.633	,00
25/4/2018	1302,2900	-0,77%	1311,1400	1311,1400	1295,9100	12.297.358	,00
24/4/2018	1312,3900	0,45%	1312,9600	1315,8100	1304,6900	4.580.255	,00
23/4/2018	1306,5400	-0,09%	1309,3900	1327,6400	1306,5400	5.109.672	,00
20/4/2018	1307,6600	0,51%	1298,8500	1307,9100	1295,6700	5.906.708	,00
19/4/2018	1301,0500	0,26%	1300,4000	1310,2500	1292,7100	8.611.414	,00
18/4/2018	1297,6400	-0,64%	1306,1500	1310,8700	1295,0000	7.553.421	,00
17/4/2018	1305,9900	0,56%	1299,7300	1309,9700	1296,8500	11.809.348	,00
16/4/2018	1298,7200	2,17%	1271,4400	1303,4600	1270,3700	11.914.187	,00
13/4/2018	1271,1800	1,11%	1257,9900	1277,0600	1255,0900	5.949.761	,00
12/4/2018	1257,2200	1,32%	1238,7500	1258,7000	1237,2800	5.223.953	,00
11/4/2018	1240,7900	-1,90%	1262,4700	1264,7700	1234,1400	5.584.670	,00
10/4/2018	1264,8600	0,96%	1261,6600	1271,2300	1256,6300	4.027.882	,00
05/4/2018	1252,8300	1,99%	1235,5500	1258,4800	1234,7100	4.657.315	,00
04/4/2018	1228,3800	-1,89%	1251,8500	1257,7300	1228,3800	6.995.168	,00
03/4/2018	1252,0300	-2,12%	1276,0300	1276,0300	1244,9500	7.158.437	,00
29/3/2018	1279,2000	-0,20%	1282,9400	1305,0000	1275,6000	13.697.553	,00
28/3/2018	1281,7400	-0,82%	1288,6400	1288,7200	1273,8800	3.816.582	,00
27/3/2018	1292,3500	0,01%	1301,5500	1307,0600	1287,8800	6.032.487	,00
26/3/2018	1292,1800	-0,31%	1293,8900	1303,4300	1288,4800	6.622.884	,00
23/3/2018	1296,2400	0,42%	1285,9500	1298,8000	1269,8200	11.553.487	,00
22/3/2018	1290,8500	-1,26%	1307,1000	1310,1800	1280,3300	7.238.935	,00
21/3/2018	1307,3100	-0,58%	1317,3200	1324,3400	1301,6600	9.644.381	,00
20/3/2018	1314,9000	3,01%	1276,8300	1314,9500	1267,3800	18.247.645	,00
19/3/2018	1276,4300	-0,53%	1279,1000	1281,3200	1264,3700	7.244.510	,00
16/3/2018	1283,2700	0,20%	1280,5100	1283,5000	1270,4700	3.968.323	,00
15/3/2018	1280,6800	-0,89%	1291,3100	1294,0800	1277,2800	6.376.282	,00
14/3/2018	1292,1200	-0,34%	1295,1200	1297,4300	1287,8400	6.887.036	,00
13/3/2018	1296,5200	0,04%	1300,1300	1303,3100	1292,0900	7.094.203	,00
12/3/2018	1295,9600	1,76%	1276,2400	1299,0200	1272,0200	6.655.121	,00
09/3/2018	1273,5700	0,65%	1266,6200	1278,8900	1266,6200	6.017.841	,00
08/3/2018	1265,3500	1,75%	1246,0300	1265,3500	1243,3700	5.395.769	,00
07/3/2018	1243,6000	-1,33%	1261,3500	1262,5400	1235,5300	5.740.979	,00
06/3/2018	1260,3500	-0,05%	1269,1000	1291,2300	1259,3100	4.324.788	,00
05/3/2018	1260,9500	-2,67%	1295,2700	1301,7800	1259,7400	9.518.159	,00
02/3/2018	1295,5700	-2,62%	1328,2000	1328,6800	1295,5700	7.155.069	,00
01/3/2018	1330,4000	0,44%	1325,0400	1336,4500	1314,0600	7.798.796	,00
28/2/2018	1324,5400	0,90%	1313,9700	1329,2100	1313,3300	9.841.648	,00
27/2/2018	1312,7100	-1,35%	1331,7700	1339,5000	1308,6800	6.336.959	,00
26/2/2018	1330,7300	-1,06%	1346,6200	1348,9600	1324,7000	4.312.161	,00
23/2/2018	1344,9500	0,31%	1345,8100	1350,0800	1332,5100	5.030.262	,00
22/2/2018	1340,8400	1,23%	1329,1100	1341,2500	1324,1600	16.310.297	,00
21/2/2018	1324,5300	1,68%	1305,1300	1324,5700	1301,6500	8.050.910	,00
20/2/2018	1302,6300	-0,56%	1310,3900	1319,9400	1302,6300	6.151.985	,00
16/2/2018	1309,9500	0,08%	1314,3300	1320,1900	1305,5800	5.367.262	,00
15/2/2018	1308,8400	2,49%	1286,4100	1310,4600	1286,2800	6.984.179	,00
14/2/2018	1277,1000	-1,84%	1300,9000	1305,6200	1268,6200	9.154.066	,00
13/2/2018	1301,0000	-1,05%	1321,1100	1326,1000	1285,4800	8.085.339	,00
12/2/2018	1314,7900	-0,07%	1328,8400	1338,6000	1313,5700	7.103.746	,00
09/2/2018	1315,7100	-2,04%	1334,8700	1334,8700	1306,5400	7.281.153	,00
08/2/2018	1343,0600	0,43%	1335,4500	1354,5400	1335,0100	8.909.448	,00
07/2/2018	1337,3400	0,95%	1335,1000	1346,6900	1332,1900	8.739.334	,00
06/2/2018	1324,8100	-1,95%	1337,3400	1337,3400	1278,8500	18.048.272	,00
05/2/2018	1351,1800	-1,88%	1367,6300	1367,6300	1328,0500	11.424.060	,00
02/2/2018	1377,0500	-1,52%	1395,6400	1404,7100	1366,6300	8.359.936	,00
01/2/2018	1398,3000	1,44%	1384,7000	1417,7400	1384,7000	14.077.420	,00
31/1/2018	1378,5000	1,05%	1362,7100	1384,7400	1345,8700	16.788.553	,00
30/1/2018	1364,2400	-3,55%	1411,8300	1417,7300	1364,2400	15.108.696	,00
29/1/2018	1414,4500	1,23%	1394,7100	1417,6400	1392,0500	11.975.391	,00
26/1/2018	1397,3100	0,30%	1392,9400	1407,3800	1384,9600	12.370.318	,00
25/1/2018	1393,1300	0,23%	1388,3000	1410,1200	1383,8900	19.945.497	,00
24/1/2018	1389,9600	1,82%	1366,7400	1393,3800	1360,2300	17.438.176	,00
23/1/2018	1365,1100	0,72%	1358,7500	1368,9700	1351,4800	10.988.096	,00
22/1/2018	1355,3700	2,59%	1324,7100	1357,3300	1320,1500	8.699.368	,00
19/1/2018	1321,0900	1,17%	1311,0400	1323,9200	1304,9700	8.683.215	,00
18/1/2018	1305,7600	0,50%	1300,5000	1312,2700	1290,9000	10.954.933	,00
17/1/2018	1299,3100	-1,64%	1319,3000	1319,7300	1290,4600	15.943.240	,00
16/1/2018	1321,0100	-0,21%	1322,2700	1330,6100	1319,2600	11.673.250	,00
15/1/2018	1323,8000	0,14%	1322,3700	1330,6100	1316,2900	8.406.090	,00
12/1/2018	1322,0100	1,35%	1306,9600	1327,3000	1298,3400	15.117.708	,00
11/1/2018	1304,4200	0,56%	1294,0600	1304,4200	1292,7000	15.920.831	,00
10/1/2018	1297,1500	-0,65%	1305,4100	1316,4300	1285,8100	19.551.197	,00
09/1/2018	1305,6200	1,12%	1290,0100	1309,4900	1287,1200	9.705.578	,00
08/1/2018	1291,1300	2,14%	1264,4100	1291,2000	1262,3700	11.337.153	,00
05/1/2018	1264,0200	1,01%	1260,4100	1275,6100	1260,4100	16.534.578	,00
04/1/2018	1251,3300	1,76%	1229,3000	1256,8700	1229,3000	23.834.093	,00
03/1/2018	1229,7000	0,46%	1226,8100	1232,8300	1219,9600	9.127.217	,00
02/1/2018	1224,0900	2,16%	1197,4600	1227,1300	1197,4600	12.868.678	,00
29/12/2017	1198,2200	-1,03%	1209,9200	1216,2600	1190,5100	28.313.197	,00
28/12/2017	1210,7100	-1,21%	1226,0300	1230,1900	1205,7500	23.211.751	,00
27/12/2017	1225,5000	1,55%	1210,8200	1225,8100	1210,3400	19.805.428	,00
22/12/2017	1206,8300	2,03%	1181,7500	1206,8300	1180,0000	19.057.633	,00
21/12/2017	1182,8200	0,30%	1180,2400	1186,2700	1173,7300	15.988.146	,00
20/12/2017	1179,3400	1,19%	1164,1900	1185,3600	1164,1900	15.547.741	,00
19/12/2017	1165,4200	0,85%	1158,0600	1166,0900	1152,1400	13.700.931	,00
18/12/2017	1155,6400	3,96%	1115,2000	1160,8700	1115,2000	15.739.138	,00
15/12/2017	1111,6000	-0,45%	1114,3500	1119,4600	1107,3400	6.729.321	,00
14/12/2017	1116,6400	2,14%	1097,9600	1117,3000	1092,2300	3.898.098	,00
13/12/2017	1093,2300	1,28%	1075,5600	1093,2300	1074,7400	2.138.828	,00
12/12/2017	1079,4100	0,98%	1065,4700	1079,4100	1062,7300	1.559.822	,00
08/12/2017	1068,9500	0,68%	1061,7400	1071,2800	1059,4600	4.422.016	,00
07/12/2017	1061,7100	0,55%	1056,5500	1067,6000	1051,8100	3.893.145	,00
06/12/2017	1055,8700	-0,84%	1064,6100	1071,9900	1051,6200	5.260.163	,00
05/12/2017	1064,8600	0,41%	1061,2700	1070,9500	1053,5000	2.768.633	,00
04/12/2017	1060,5300	-0,29%	1062,2700	1070,5700	1058,0900	2.442.340	,00
01/12/2017	1063,6500	1,11%	1055,3200	1065,2500	1045,2500	2.996.992	,00
30/11/2017	1051,9300	-0,76%	1059,0500	1063,7500	1042,1600	2.855.336	,00
29/11/2017	1059,9900	0,31%	1058,9300	1070,3100	1052,2600	4.126.822	,00
28/11/2017	1056,7200	0,53%	1045,8200	1065,0800	1045,4100	3.258.984	,00
27/11/2017	1051,1100	0,24%	1052,3200	1065,0200	1045,0700	4.590.965	,00
24/11/2017	1048,6000	3,74%	1012,2300	1051,8500	1012,2300	12.574.376	,00
23/11/2017	1010,7900	1,45%	995,2800	1013,2300	989,8800	2.095.063	,00
22/11/2017	996,3000	0,95%	990,2500	999,3700	981,8500	2.658.667	,00
21/11/2017	986,8900	1,59%	971,3700	991,7200	971,3700	2.629.184	,00
20/11/2017	971,4900	-0,28%	970,8900	977,3100	963,8700	2.032.067	,00
17/11/2017	974,1700	0,85%	963,5900	975,9700	955,7000	1.604.810	,00
16/11/2017	965,9300	-1,65%	983,1200	987,6300	965,9300	2.018.014	,00
15/11/2017	982,1000	-1,10%	993,0400	997,1100	974,8500	1.775.841	,00
14/11/2017	993,0600	0,19%	991,2400	1007,1200	989,9500	1.687.778	,00
13/11/2017	991,1700	-2,63%	1020,3200	1023,7300	984,7200	1.894.655	,00
10/11/2017	1017,9800	0,05%	1016,8700	1028,7300	1011,2700	926.705	,00
09/11/2017	1017,4700	-0,26%	1019,3900	1030,9300	1013,9500	1.281.485	,00
08/11/2017	1020,1700	-1,03%	1032,0400	1035,0400	1017,3800	1.480.889	,00
07/11/2017	1030,8000	-0,59%	1036,1500	1047,3200	1025,3000	2.645.069	,00
06/11/2017	1036,9400	-0,33%	1040,1000	1042,1300	1027,6500	1.342.818	,00
03/11/2017	1040,4000	1,78%	1023,9900	1043,8800	1023,9900	2.299.464	,00
02/11/2017	1022,2400	-0,48%	1026,1700	1036,0700	1019,4800	8.137.877	,00
01/11/2017	1027,1900	0,24%	1024,1400	1040,5600	1023,9200	3.767.639	,00
31/10/2017	1024,7300	2,47%	1000,2400	1025,7000	1000,2400	2.228.476	1.383.733,68
30/10/2017	1000,0400	-0,71%	1006,2700	1013,9600	995,0200	1.996.954	,00
27/10/2017	1007,2400	0,38%	1002,9700	1016,9600	1002,9700	1.641.526	,00
26/10/2017	1003,4100	0,71%	995,7600	1008,3700	994,8600	1.608.273	,00
25/10/2017	996,2900	0,11%	992,0500	999,8300	989,3600	2.188.811	,00
24/10/2017	995,1900	0,06%	992,9200	1002,6200	988,8100	2.099.378	,00
23/10/2017	994,5600	-1,58%	1010,9300	1014,3700	988,9500	4.074.392	,00
20/10/2017	1010,5200	1,28%	994,7400	1014,5400	994,7400	2.071.689	,00
19/10/2017	997,7000	-2,12%	1014,6200	1018,2500	989,7600	3.529.187	,00
18/10/2017	1019,3100	-0,16%	1023,3300	1033,1100	1018,1300	1.906.799	,00
17/10/2017	1020,9000	-1,09%	1027,7500	1036,0200	1019,8600	2.099.751	,00
16/10/2017	1032,1600	0,59%	1027,1500	1041,4200	1027,1500	4.964.296	,00
13/10/2017	1026,1300	1,21%	1013,6600	1028,3800	1013,6600	2.960.034	,00
12/10/2017	1013,8400	0,52%	1007,9600	1020,8700	1007,1500	2.025.917	,00
11/10/2017	1008,5900	-0,28%	1012,1100	1020,6600	1006,3300	4.994.460	,00
10/10/2017	1011,4400	1,43%	990,1600	1011,6800	989,3400	9.369.034	,00
09/10/2017	997,2000	-0,74%	1003,6900	1012,4100	992,9700	6.734.739	,00
06/10/2017	1004,6700	-0,36%	1009,1600	1014,1200	1002,4900	3.036.382	,00
05/10/2017	1008,2900	-0,90%	1019,4300	1023,0000	1004,3100	2.461.474	,00
04/10/2017	1017,4300	-0,65%	1024,9500	1037,5000	1010,4400	2.498.518	,00
03/10/2017	1024,1000	0,93%	1014,2100	1029,3400	1013,7900	2.584.518	,00
02/10/2017	1014,6600	-0,91%	1023,9000	1029,5100	1009,8700	3.195.295	,00
29/9/2017	1023,9700	-1,14%	1034,5300	1039,1200	1021,2800	2.464.499	,00
28/9/2017	1035,7300	2,09%	1022,4000	1043,2600	1022,4000	4.283.272	,00
27/9/2017	1014,5500	-0,08%	1012,7300	1027,3900	1008,4400	2.547.939	,00
26/9/2017	1015,3800	0,37%	1009,6100	1018,0400	987,1200	8.538.079	,00
25/9/2017	1011,6100	-4,33%	1055,0600	1056,9000	1002,0900	4.314.337	,00
22/9/2017	1057,4000	1,25%	1046,1400	1058,0700	1041,3500	1.501.363	,00
21/9/2017	1044,3100	1,69%	1029,3300	1057,4400	1029,3300	2.957.626	,00
20/9/2017	1027,0000	-2,24%	1054,7600	1062,0800	1007,8500	7.272.594	,00
19/9/2017	1050,4900	2,34%	1026,4900	1053,0400	1020,5000	3.594.326	,00
18/9/2017	1026,4800	-2,76%	1055,5200	1067,2000	1026,3900	2.752.762	,00
15/9/2017	1055,6500	-1,36%	1068,5000	1070,7700	1052,5200	3.861.043	,00
14/9/2017	1070,1900	-2,98%	1102,1700	1106,8600	1068,4300	3.167.531	,00
13/9/2017	1103,0600	0,51%	1098,5100	1105,8700	1090,9300	1.669.505	,00
12/9/2017	1097,4900	-0,64%	1106,0700	1113,9200	1097,4900	2.881.264	,00
11/9/2017	1104,5400	-0,23%	1106,6900	1117,2000	1102,6200	1.919.053	,00
08/9/2017	1107,1300	-2,58%	1132,5500	1137,1800	1106,4900	1.955.115	,00
07/9/2017	1136,4000	0,22%	1133,7600	1140,8500	1129,1700	5.185.488	,00
06/9/2017	1133,9400	2,12%	1109,4600	1135,3700	1107,7300	2.972.702	,00
05/9/2017	1110,3800	-0,16%	1112,4700	1125,6300	1107,9400	1.830.440	,00
04/9/2017	1112,1300	-1,52%	1126,3100	1126,3100	1108,7200	2.725.406	,00
01/9/2017	1129,2600	-0,68%	1130,7900	1145,3800	1129,1300	1.936.829	,00
31/8/2017	1137,0000	-1,47%	1155,1500	1156,8500	1137,0000	1.707.748	,00
30/8/2017	1154,0000	0,59%	1148,9100	1165,7100	1148,9100	1.750.087	,00
29/8/2017	1147,2200	-2,00%	1164,3700	1171,1600	1145,0000	3.708.709	,00
28/8/2017	1170,6600	3,71%	1128,4200	1176,5100	1128,4200	5.592.260	,00
25/8/2017	1128,7700	-0,63%	1138,3100	1140,3500	1125,7300	1.669.520	,00
24/8/2017	1135,9000	0,10%	1132,4000	1140,7800	1129,5300	3.022.203	,00
23/8/2017	1134,7800	-0,14%	1137,2500	1141,9900	1132,1200	2.860.169	,00
22/8/2017	1136,3900	-0,15%	1135,5100	1139,7600	1132,2900	1.545.409	,00
21/8/2017	1138,0800	-0,05%	1145,4500	1149,7200	1137,7900	2.016.570	,00
18/8/2017	1138,6900	0,28%	1141,4800	1142,1200	1132,0900	1.135.257	,00
17/8/2017	1135,4700	-1,07%	1152,9300	1156,1200	1135,4700	2.972.161	,00
16/8/2017	1147,7500	1,34%	1128,8300	1148,2300	1128,8300	3.217.904	,00
14/8/2017	1132,5300	0,56%	1123,8900	1136,4900	1123,8900	3.479.473	,00
11/8/2017	1126,2300	-1,62%	1142,3800	1144,7200	1117,6700	2.675.030	,00
10/8/2017	1144,7200	-0,52%	1149,8200	1155,6300	1139,9600	2.818.549	,00
09/8/2017	1150,7400	0,03%	1151,4100	1152,0600	1136,6100	2.750.633	,00
08/8/2017	1150,3500	0,55%	1145,7700	1154,7000	1141,7500	4.022.328	,00
07/8/2017	1144,0900	-0,58%	1151,1400	1158,0400	1139,6100	6.213.358	,00
04/8/2017	1150,7900	0,05%	1149,5400	1163,1100	1148,8200	2.678.207	,00
03/8/2017	1150,2700	0,70%	1145,6000	1151,0700	1137,2500	2.937.028	,00
02/8/2017	1142,2300	1,31%	1132,6700	1146,4600	1132,6700	4.475.222	,00
01/8/2017	1127,4800	1,94%	1103,3300	1129,6900	1103,3300	4.885.527	,00
31/7/2017	1105,9800	-1,87%	1127,7000	1131,0200	1102,2300	4.263.496	1.160.363,16
28/7/2017	1127,0700	-0,47%	1133,0200	1142,5000	1119,5400	3.606.394	,00
27/7/2017	1132,3500	-0,54%	1139,4900	1147,9600	1126,3900	4.000.254	,00
26/7/2017	1138,5400	-2,36%	1165,9400	1171,9200	1132,5400	4.567.879	,00
25/7/2017	1166,1100	-1,65%	1185,1800	1190,7200	1160,2200	3.012.470	,00
24/7/2017	1185,7000	-0,40%	1189,7400	1195,1000	1185,1700	3.788.469	,00
21/7/2017	1190,4800	0,04%	1189,9700	1198,4600	1180,9300	3.022.821	,00
20/7/2017	1189,9900	0,62%	1184,7300	1198,4000	1182,6000	5.069.846	,00
19/7/2017	1182,6900	0,40%	1179,8200	1189,3100	1173,8100	4.414.018	,00
18/7/2017	1178,0200	-1,30%	1194,6300	1205,2400	1177,2000	4.658.266	,00
17/7/2017	1193,5100	2,48%	1166,9600	1201,5300	1166,9600	6.845.612	,00
14/7/2017	1164,6200	0,67%	1159,3100	1173,3800	1157,2800	6.200.859	,00
13/7/2017	1156,8200	0,81%	1151,1900	1160,6500	1143,1200	4.310.719	,00
12/7/2017	1147,5100	-1,14%	1163,7400	1166,9000	1145,6300	5.831.388	,00
11/7/2017	1160,6900	-0,67%	1172,0700	1180,7300	1154,9000	4.832.946	,00
10/7/2017	1168,5600	0,03%	1163,8600	1184,7100	1163,8600	7.802.279	,00
07/7/2017	1168,2600	0,82%	1161,2400	1187,1300	1158,1800	8.600.010	,00
06/7/2017	1158,7700	-0,26%	1161,2000	1182,0600	1158,7400	16.614.446	,00
05/7/2017	1161,7700	1,74%	1144,2300	1163,0900	1144,2300	13.596.794	,00
04/7/2017	1141,9500	2,09%	1121,1700	1150,5300	1120,7700	13.890.272	,00
03/7/2017	1118,5300	2,45%	1095,3100	1124,0900	1092,0800	11.754.208	,00
30/6/2017	1091,7300	1,84%	1074,6800	1094,4100	1074,6800	12.053.833	,00
29/6/2017	1072,0100	-2,12%	1101,2000	1105,2200	1072,0100	26.511.085	,00
28/6/2017	1095,2100	-0,33%	1097,2300	1115,7200	1095,2100	11.681.255	,00
27/6/2017	1098,8500	1,34%	1082,5800	1099,7200	1082,5800	8.635.131	,00
26/6/2017	1084,3300	0,37%	1084,9600	1095,0600	1079,4200	13.612.249	,00
23/6/2017	1080,3000	0,89%	1073,5200	1084,3100	1061,6600	13.600.724	,00
22/6/2017	1070,7400	-1,59%	1092,1100	1107,9800	1070,7200	13.165.116	,00
21/6/2017	1088,0300	0,35%	1088,5300	1095,3500	1080,2000	10.201.196	,00
20/6/2017	1084,2700	0,26%	1085,2300	1097,4600	1076,3800	10.156.106	,00
19/6/2017	1081,4100	1,93%	1058,6600	1084,8700	1058,6300	12.024.959	,00
16/6/2017	1060,9600	1,95%	1045,4300	1081,5900	1045,4300	20.556.513	,00
15/6/2017	1040,6700	0,48%	1032,6200	1048,1600	1022,0700	17.388.665	,00
14/6/2017	1035,6900	-0,40%	1045,8800	1058,8700	1033,4800	23.432.279	,00
13/6/2017	1039,8000	2,78%	1010,7300	1045,2200	1010,7300	13.888.563	,00
12/6/2017	1011,6700	0,62%	1009,8000	1017,1900	1003,3300	6.573.414	,00
09/6/2017	1005,4300	0,70%	1003,0600	1012,6000	999,2800	4.937.673	,00
08/6/2017	998,4200	0,80%	991,2600	1007,0600	991,2400	6.110.939	,00
07/6/2017	990,4700	-0,59%	996,8100	1004,0600	979,5400	8.600.781	,00
06/6/2017	996,3000	-0,01%	997,7600	1005,2400	996,3000	7.427.125	,00
02/6/2017	996,3700	-0,56%	1004,4900	1006,2900	994,9000	9.898.218	,00
01/6/2017	1002,0000	1,34%	990,4800	1004,0200	990,4800	10.796.542	,00
31/5/2017	988,7100	-0,68%	990,1300	1004,7700	982,5100	15.562.210	,00
30/5/2017	995,5000	-2,17%	1016,2800	1024,6300	995,5000	9.132.939	,00
29/5/2017	1017,6100	0,81%	1007,7400	1026,9700	1007,6000	10.570.957	,00
26/5/2017	1009,4700	-0,18%	1011,0600	1023,1400	1005,1100	18.064.554	,00
25/5/2017	1011,3300	1,11%	1001,3100	1016,2200	988,9700	30.409.129	,00
24/5/2017	1000,2400	-3,53%	1039,3400	1046,8800	993,3400	43.153.899	,00
23/5/2017	1036,8500	-2,53%	1060,6100	1065,5100	1034,0100	34.652.583	,00
22/5/2017	1063,7700	0,89%	1053,9900	1070,8300	1052,2000	15.700.386	,00
19/5/2017	1054,4000	0,69%	1046,8600	1079,0300	1045,1600	31.019.672	,00
18/5/2017	1047,2200	1,83%	1025,4500	1047,2200	1024,3300	17.417.101	,00
17/5/2017	1028,4000	1,33%	1015,3700	1052,2200	1011,4400	30.667.439	,00
16/5/2017	1014,9200	0,18%	1016,6200	1024,8600	1001,9100	12.382.232	,00
15/5/2017	1013,1400	0,84%	1006,8000	1025,7800	1006,8000	14.051.539	,00
12/5/2017	1004,6800	2,11%	984,2200	1007,0300	982,7600	36.159.408	,00
11/5/2017	983,9000	2,03%	969,6300	986,4100	964,4100	28.097.281	,00
10/5/2017	964,3400	3,34%	932,2000	970,4500	930,9900	14.868.144	,00
09/5/2017	933,1600	0,83%	927,0900	942,3700	917,9800	9.119.097	,00
08/5/2017	925,4500	1,01%	922,5000	929,2800	914,6700	2.512.963	,00
05/5/2017	916,1800	-1,02%	925,3800	926,6700	908,1800	11.798.032	,00
04/5/2017	925,6300	-0,65%	931,6500	942,6000	922,3900	11.085.681	,00
03/5/2017	931,7000	-0,17%	934,5100	939,4300	925,3200	5.419.031	,00
02/5/2017	933,2700	3,14%	912,7400	935,5500	911,7300	15.136.896	,00
28/4/2017	904,8700	0,42%	905,5700	914,7600	895,1700	8.060.285	,00
27/4/2017	901,1200	1,31%	889,3900	909,3800	889,3000	11.187.687	,00
26/4/2017	889,4900	1,90%	874,2300	889,4900	874,2300	21.989.776	,00
25/4/2017	872,9000	1,69%	860,1200	874,2200	858,9400	5.976.260	,00
24/4/2017	858,4300	0,73%	857,8100	864,0200	855,8400	1.983.125	,00
21/4/2017	852,2100	-0,22%	852,7800	860,1900	849,8200	1.329.278	,00
20/4/2017	854,1100	-0,61%	854,6300	860,4700	853,0700	1.088.506	,00
19/4/2017	859,3600	0,09%	858,3000	864,0000	855,5000	2.031.348	,00
18/4/2017	858,6300	-1,23%	873,9200	874,4800	850,5100	1.883.102	,00
13/4/2017	869,3100	0,84%	863,7000	870,0000	860,6400	1.830.788	,00
12/4/2017	862,1100	0,34%	864,4100	869,2600	858,9700	1.190.701	,00
11/4/2017	859,2200	-0,03%	860,5500	865,7500	854,3300	1.650.707	,00
10/4/2017	859,4600	1,76%	844,4100	862,5500	844,1700	2.912.063	,00
07/4/2017	844,5800	0,08%	848,3600	854,4700	844,5800	3.610.962	,00
06/4/2017	843,9000	0,31%	837,0800	851,5100	836,7400	2.866.572	,00
05/4/2017	841,3300	-0,05%	838,6900	845,8800	829,7900	1.259.055	,00
04/4/2017	841,7100	-0,37%	845,9300	850,1200	837,0600	1.404.612	,00
03/4/2017	844,8300	-0,39%	847,5400	849,0200	839,6300	1.004.032	,00
31/3/2017	848,1500	0,23%	845,6700	852,2800	837,5400	3.475.968	,00
30/3/2017	846,1800	-1,03%	861,6900	861,9100	844,8900	3.081.020	,00
29/3/2017	854,9900	2,03%	840,7800	855,7400	840,7800	3.752.647	,00
28/3/2017	837,9800	1,23%	827,7600	840,5700	827,2800	3.114.734	,00
27/3/2017	827,7900	1,64%	813,6900	832,0700	813,5700	4.855.446	,00
24/3/2017	814,4300	0,01%	813,2500	819,6700	806,3400	1.950.537	,00
23/3/2017	814,3200	0,00%	817,1300	817,5400	809,1400	2.412.332	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΡΕΒΟΙΛ	1,9000	10,79 %	0,1850	198.945
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	2.206
ΟΠΤΡΟΝ	2,9400	5,00 %	0,1400	350
ΜΙΝ	0,6260	4,68 %	0,0280	202
ΛΑΒΙ	0,8380	4,62 %	0,0370	363.375
CREDIA	1,5940	4,46 %	0,0680	1.496.238
ΒΙΟΚΑ	1,9500	3,72 %	0,0700	46.371
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	30
BOCHGR	7,7400	3,48 %	0,2600	2.149.380
ΣΕΝΤΡ	0,3450	3,29 %	0,0110	30.620

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6300	-5,97 %	-0,0400	7.755
ΝΑΚΑΣ	3,3200	-4,60 %	-0,1600	774
ΑΤΤΙΚΑ	2,1200	-2,75 %	-0,0600	58.519
ΠΡΔ	0,5950	-2,46 %	-0,0150	16.200
ΕΚΤΕΡ	2,4400	-2,40 %	-0,0600	96.181
ΙΝΛΙΦ	5,0200	-2,33 %	-0,1200	3.150
ΟΛΥΜΠ	2,5500	-2,30 %	-0,0600	225.615
ΠΑΙΡ	1,1000	-2,22 %	-0,0250	750
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	-0,0040	49.106
ΣΑΡ	13,7600	-1,85 %	-0,2600	40.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,3850	0,94 %	0,1150	32.411.796
ΕΥΡΩΒ	3,2880	1,36 %	0,0440	29.624.954
ΠΕΙΡ	7,0960	1,81 %	0,1260	28.749.566
ΑΛΦΑ	3,5170	1,41 %	0,0490	20.991.357
MTLN	51,5000	0,10 %	0,0500	18.045.172
BOCHGR	7,7400	3,48 %	0,2600	16.403.117
ΜΠΕΛΑ	31,7200	0,51 %	0,1600	7.880.470
TITC	37,1500	0,81 %	0,3000	5.944.740
ΟΤΕ	16,9300	1,99 %	0,3300	5.708.879
ΔΕΗ	14,3500	1,92 %	0,2700	5.161.147

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2880	1,36 %	9.066.837	29,62εκ.
ΑΛΦΑ	3,5170	1,41 %	5.986.359	20,99εκ.
ΠΕΙΡ	7,0960	1,81 %	4.087.592	28,75εκ.
ΕΤΕ	12,3850	0,94 %	2.616.080	32,41εκ.
BOCHGR	7,7400	3,48 %	2.149.380	16,40εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	1.676.549	2,04εκ.
CREDIA	1,5940	4,46 %	1.496.238	2,35εκ.
ΕΛΧΑ	2,8650	1,42 %	578.639	1,67εκ.
ΕΧΑΕ	6,9300	0,29 %	487.087	3,38εκ.
ΕΛΠΕ	8,4700	-1,51 %	428.050	3,66εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	0,91 %
ΕΧΑΕ	6,9300	0,29 %	487.087	0,81 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	0,55 %
ΠΕΡΦ	6,0400	1,34 %	76.856	0,55 %
BOCHGR	7,7400	3,48 %	2.149.380	0,49 %
EIS	1,3040	0,62 %	63.488	0,41 %
ΕΚΤΕΡ	2,4400	-2,40 %	96.181	0,36 %
ΦΑΙΣ	3,5400	-0,42 %	156.197	0,34 %
ΚΥΡΙΟ	2,2300	-0,89 %	25.020	0,33 %
ΠΕΙΡ	7,0960	1,81 %	4.087.592	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	16,33 %
ΣΑΡΑΝ	1,1700	9,35 %	2.206	13,08 %
ΧΑΙΔΕ	1,0000	0,50 %	664	13,07 %
ΦΛΕΞΟ	8,4000	3,70 %	30	12,35 %
ΑΑΑΚ	7,8500	-0,63 %	37	10,76 %
ΜΙΝ	0,6260	4,68 %	202	9,36 %
ΛΑΝΑΚ	1,4500	0,00 %	2.533	6,21 %
ΒΙΟΚΑ	1,9500	3,72 %	46.371	6,12 %
ΝΑΚΑΣ	3,3200	-4,60 %	774	5,75 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	5,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%