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
12/5/2020	2358,6200	-0,13%	2358,3600	2367,1200	2346,8100	145.650	,00
11/5/2020	2361,7900	-0,39%	2372,2200	2386,6300	2352,3500	239.318	,00
08/5/2020	2371,0800	0,31%	2368,3500	2382,9100	2358,5000	173.640	,00
07/5/2020	2363,7700	0,23%	2350,4100	2363,7700	2347,0000	117.574	,00
06/5/2020	2358,3400	-1,00%	2383,4300	2385,8700	2343,2300	211.240	,00
05/5/2020	2382,2100	0,35%	2376,3100	2395,9300	2364,6500	433.135	,00
04/5/2020	2373,8700	-3,38%	2454,9400	2454,9400	2365,3800	384.257	,00
30/4/2020	2456,9300	-1,08%	2484,6400	2491,7600	2445,4700	222.302	,00
29/4/2020	2483,8200	-0,04%	2478,5000	2488,6100	2471,6100	105.364	433.972,53
28/4/2020	2484,7600	-1,17%	2518,1900	2525,1100	2482,2600	223.568	959.877,13
27/4/2020	2514,1800	0,53%	2505,3100	2522,2200	2499,3800	325.249	1.568.689,14
24/4/2020	2500,8100	0,34%	2485,1400	2542,8500	2481,4900	122.456	460.181,75
23/4/2020	2492,2900	1,39%	2455,4200	2500,2300	2455,4200	343.480	1.554.055,04
22/4/2020	2458,1300	0,98%	2431,0400	2464,0100	2427,9900	146.758	520.599,12
21/4/2020	2434,3700	0,10%	2429,0700	2441,3400	2411,6900	182.304	737.923,13
16/4/2020	2432,0300	1,86%	2386,7400	2435,4000	2386,7400	141.882	500.552,30
15/4/2020	2387,6299	0,69%	2381,1599	2399,8000	2371,0801	329.561	1.184.087,33
14/4/2020	2371,2100	1,68%	2332,8500	2372,3500	2332,8500	188.618	709.977,21
09/4/2020	2332,0400	-0,06%	2335,1800	2361,5400	2321,7700	200.020	728.583,16
08/4/2020	2333,5500	0,42%	2320,9500	2335,2600	2310,4300	196.902	826.086,17
07/4/2020	2323,7500	0,92%	2307,9300	2380,3300	2307,9300	275.590	1.034.863,40
06/4/2020	2302,6400	3,64%	2229,3000	2302,6400	2216,5000	286.209	983.353,65
03/4/2020	2221,7100	0,92%	2194,0600	2222,3700	2194,0600	138.451	572.765,99
02/4/2020	2201,3800	-0,56%	2219,4200	2227,3700	2181,2700	115.629	445.945,85
01/4/2020	2213,7100	-0,13%	2207,2000	2213,7100	2180,0100	215.974	792.862,75
31/3/2020	2216,5200	-0,67%	2234,7300	2267,3400	2204,6300	182.674	628.033,38
30/3/2020	2231,4100	1,04%	2214,2000	2234,6400	2208,5000	113.524	463.467,50
27/3/2020	2208,5000	-1,17%	2228,1100	2245,2300	2198,1700	139.217	471.959,52
26/3/2020	2234,6100	1,14%	2215,9000	2236,1700	2204,1200	201.143	684.224,52
24/3/2020	2209,3900	2,51%	2156,6800	2233,9500	2156,6800	278.669	1.024.554,35
23/3/2020	2155,2500	-3,39%	2229,0300	2229,0300	2152,5400	88.483	322.030,05
20/3/2020	2230,9200	5,39%	2124,2300	2231,3100	2124,2300	388.549	1.361.941,76
19/3/2020	2116,9100	2,29%	2067,0300	2148,7400	2062,9700	196.299	596.036,17
18/3/2020	2069,4700	-1,80%	2070,8800	2116,2000	2059,5100	90.042	306.738,23
17/3/2020	2107,4100	2,85%	2046,7200	2114,2000	2043,0900	143.707	512.093,39
16/3/2020	2049,0500	-7,96%	2225,8500	2225,8500	2028,5900	253.318	1.198.502,80
13/3/2020	2226,1400	-0,46%	2234,1900	2267,3100	2226,1400	164.009	503.142,51
12/3/2020	2236,4900	-4,19%	2332,5700	2332,5700	2218,8400	235.262	737.429,94
11/3/2020	2334,1900	-2,03%	2390,7800	2410,3500	2310,6000	171.391	679.591,70
10/3/2020	2382,6400	0,74%	2362,1400	2452,3100	2357,0200	347.892	1.722.552,23
09/3/2020	2365,1600	-9,88%	2592,4500	2592,4500	2355,7700	290.485	1.138.899,01
06/3/2020	2624,4900	-2,88%	2691,8200	2691,8200	2600,9400	351.009	1.348.176,64
05/3/2020	2702,3700	-3,72%	2815,0300	2822,1400	2685,0000	249.367	1.268.759,23
04/3/2020	2806,8999	-0,06%	2800,7400	2848,8101	2787,9600	190.518	948.304,75
03/3/2020	2808,5100	2,27%	2759,1500	2824,2100	2751,0100	362.631	2.179.977,44
28/2/2020	2746,2300	-2,41%	2805,4300	2805,4300	2662,7600	428.673	2.674.406,39
27/2/2020	2814,1400	-2,63%	2875,4600	2896,6300	2795,6500	350.579	2.058.741,34
26/2/2020	2890,1000	-2,20%	2935,6800	2948,2600	2852,4800	299.632	1.846.994,19
25/2/2020	2955,1600	0,47%	2933,3100	2965,4800	2902,8100	296.343	1.948.632,79
24/2/2020	2941,4399	-5,27%	3082,7500	3086,8301	2932,0701	848.661	5.385.020,30
21/2/2020	3105,0700	-1,97%	3161,0900	3167,6000	3097,4200	180.029	1.083.200,12
20/2/2020	3167,6000	0,99%	3136,1300	3168,8800	3136,1300	91.229	572.312,96
19/2/2020	3136,6300	-0,35%	3142,8100	3177,3800	3136,6300	126.683	741.304,40
18/2/2020	3147,7000	-0,03%	3144,3300	3153,7500	3131,3900	67.546	473.926,90
17/2/2020	3148,7200	-0,37%	3154,4200	3163,9700	3144,2600	156.266	1.079.181,85
14/2/2020	3160,5600	0,15%	3154,6600	3164,4300	3142,9300	121.445	819.779,26
13/2/2020	3155,6800	-0,13%	3153,2900	3166,7800	3141,1500	153.526	765.910,56
12/2/2020	3159,7900	-0,06%	3158,3200	3174,0200	3137,3100	286.385	2.073.677,48
11/2/2020	3161,5700	0,91%	3124,7800	3167,4900	3123,1600	138.069	908.129,90
10/2/2020	3133,0500	-0,32%	3144,3500	3160,6200	3116,9700	200.476	1.528.081,45
07/2/2020	3143,0900	-0,07%	3140,0300	3150,0400	3134,8600	103.616	654.028,82
06/2/2020	3145,3400	0,16%	3138,5600	3150,6800	3122,2000	369.180	2.327.967,33
05/2/2020	3140,1900	0,64%	3114,3800	3140,1900	3114,3800	288.632	2.178.959,86
04/2/2020	3120,1200	1,18%	3086,2500	3120,1200	3086,2500	196.387	1.067.020,84
03/2/2020	3083,8200	-0,83%	3108,1200	3115,7500	3083,5900	539.948	3.635.007,38
31/1/2020	3109,6201	-1,34%	3145,5000	3166,0100	3103,1499	584.687	,00
30/1/2020	3152,0100	-1,33%	3187,9800	3192,8700	3137,2900	1.018.433	5.659.813,78
29/1/2020	3194,4900	1,07%	3159,0700	3205,7000	3159,0700	502.225	2.559.384,99
28/1/2020	3160,7000	1,06%	3128,3600	3165,6100	3128,3600	336.517	1.588.789,89
27/1/2020	3127,6000	-0,65%	3145,4800	3145,4800	3114,1000	345.738	2.329.139,90
24/1/2020	3148,0500	0,47%	3127,5600	3148,3600	3125,4500	329.833	2.506.245,33
23/1/2020	3133,2700	0,29%	3117,1200	3139,9400	3116,4400	300.941	1.668.343,66
22/1/2020	3124,2400	0,42%	3107,2100	3154,1400	3107,2100	702.368	4.237.468,21
21/1/2020	3111,1700	1,01%	3076,7600	3115,0400	3067,9200	6.107.434	50.466.675,76
20/1/2020	3080,0100	0,11%	3070,1400	3089,5200	3060,7900	426.055	2.972.392,03
17/1/2020	3076,6400	0,84%	3049,1100	3076,6400	3047,6700	261.477	1.807.227,78
16/1/2020	3051,1400	0,06%	3044,3200	3059,8100	3039,8500	249.258	1.653.907,43
15/1/2020	3049,2100	1,26%	3016,5400	3051,5100	3016,5400	302.334	1.900.304,15
14/1/2020	3011,2600	0,72%	2987,4200	3011,3000	2983,3900	261.446	1.642.662,17
13/1/2020	2989,8400	-0,32%	2994,5100	3012,5000	2983,0600	211.859	1.006.423,73
10/1/2020	2999,3900	-0,17%	2999,6100	3012,0200	2991,6200	281.857	1.580.636,10
09/1/2020	3004,4900	1,58%	2961,3900	3004,4900	2961,3900	234.003	1.391.720,53
08/1/2020	2957,7700	-0,70%	2969,5900	2976,1000	2940,8500	133.232	721.841,26
07/1/2020	2978,7500	0,20%	2967,9500	2994,2500	2967,9500	191.700	1.058.120,18
03/1/2020	2972,8300	-0,84%	2987,7500	2997,5100	2960,2700	117.013	769.863,84
02/1/2020	2998,1100	0,75%	2972,5100	2999,9000	2970,5000	155.693	922.381,98
31/12/2019	2975,6800	-0,08%	2971,6100	2984,8600	2965,0500	96.281	478.851,26
30/12/2019	2978,1200	-0,60%	2989,6200	2999,8300	2963,3300	136.293	736.861,17
27/12/2019	2996,1300	-0,78%	3014,7400	3022,0500	2977,1900	134.846	912.347,30
23/12/2019	3019,6200	1,96%	2954,9800	3019,8500	2954,9800	495.478	3.544.979,61
20/12/2019	2961,4900	1,08%	2924,6100	2961,4900	2924,6100	196.705	1.428.187,24
19/12/2019	2929,8100	0,51%	2909,8000	2937,3200	2900,5300	358.742	2.429.287,70
18/12/2019	2915,0000	0,85%	2888,3301	2915,0000	2866,1499	316.603	1.858.526,04
17/12/2019	2890,5400	0,73%	2862,6200	2912,3300	2856,8700	239.640	1.529.489,98
16/12/2019	2869,5500	-1,07%	2893,4299	2904,6699	2861,1899	185.861	1.238.214,05
13/12/2019	2900,4700	0,62%	2879,0700	2907,7700	2876,0900	200.537	1.285.113,39
12/12/2019	2882,5400	-0,08%	2877,1500	2890,1500	2864,5100	158.694	891.676,92
11/12/2019	2884,9400	0,53%	2861,8500	2884,9400	2857,4400	104.302	529.490,36
10/12/2019	2869,6101	0,18%	2853,7800	2869,7100	2851,5100	80.702	330.831,43
09/12/2019	2864,5100	-0,64%	2875,9100	2886,3100	2845,4100	125.893	823.665,06
06/12/2019	2882,8400	0,06%	2874,3100	2886,3500	2870,1100	159.552	990.028,40
05/12/2019	2881,2400	-0,25%	2878,6300	2903,4700	2862,1200	88.644	462.987,44
04/12/2019	2888,3800	0,13%	2874,1800	2890,0300	2865,5200	92.060	398.484,65
03/12/2019	2884,5800	-0,33%	2887,1700	2894,9400	2868,4300	114.799	592.263,34
02/12/2019	2894,0900	-0,48%	2900,9900	2915,9400	2886,1600	109.133	486.698,00
29/11/2019	2907,9100	0,17%	2895,8400	2916,4900	2892,4700	176.565	684.713,76
28/11/2019	2903,0400	0,11%	2893,0500	2911,7200	2888,6600	147.575	558.046,77
27/11/2019	2899,9200	0,52%	2879,8700	2953,8900	2879,8700	105.965	454.988,52
26/11/2019	2885,0200	-0,32%	2897,2300	2908,1000	2874,7800	453.819	1.864.883,75
25/11/2019	2894,2000	-0,48%	2897,9400	2911,0300	2894,2000	150.528	761.443,07
22/11/2019	2908,2900	0,60%	2885,8900	2923,4000	2885,4600	122.413	462.646,83
21/11/2019	2891,0400	0,29%	2889,4000	2899,7100	2875,6100	286.402	1.461.117,14
20/11/2019	2882,5400	-0,27%	2881,7900	2892,1300	2869,6600	126.184	742.558,98
19/11/2019	2890,3700	0,11%	2881,9900	2910,5000	2871,2900	139.611	899.132,11
18/11/2019	2887,1400	0,52%	2873,0800	2922,8300	2873,0800	168.407	882.936,36
15/11/2019	2872,0700	0,03%	2872,2400	2877,3100	2860,2000	63.313	383.150,79
14/11/2019	2871,2100	0,98%	2840,1600	2877,7400	2840,1600	186.811	1.017.837,44
13/11/2019	2843,2300	-0,77%	2860,2100	2872,2000	2843,2300	114.999	668.216,98
12/11/2019	2865,3700	0,39%	2849,2000	2876,6200	2848,8900	72.227	410.232,86
11/11/2019	2854,3500	-0,31%	2859,7000	2864,8500	2819,8100	80.759	415.090,34
08/11/2019	2863,1300	-0,28%	2869,4500	2873,0200	2855,4600	197.912	1.263.991,90
07/11/2019	2871,0900	0,29%	2859,4300	2871,0900	2856,7600	31.061	146.401,42
06/11/2019	2862,8600	0,16%	2860,5600	2867,1800	2851,6200	194.961	1.210.449,58
05/11/2019	2858,2700	-0,10%	2852,6200	2865,1300	2846,6600	419.708	3.079.822,51
04/11/2019	2861,1500	-0,40%	2864,3600	2882,0100	2858,9200	65.598	332.996,52
01/11/2019	2872,5800	0,49%	2853,2900	2875,0800	2849,7500	135.409	748.447,35
31/10/2019	2858,4400	1,46%	2812,0400	2859,4200	2812,0400	54.438	269.430,10
30/10/2019	2817,1899	-0,55%	2829,3601	2836,2300	2812,6599	50.937	265.437,12
29/10/2019	2832,7900	-1,16%	2862,7400	2874,4100	2827,5000	82.212	422.412,28
25/10/2019	2865,9300	0,40%	2855,9000	2865,9300	2822,3300	137.240	778.879,81
24/10/2019	2854,4200	-0,14%	2854,9900	2878,9900	2850,0900	153.323	854.396,85
23/10/2019	2858,4200	0,04%	2850,4600	2869,8500	2844,7900	101.782	643.300,92
22/10/2019	2857,3300	0,42%	2851,1000	2861,4600	2831,6300	136.359	820.414,42
18/10/2019	2845,4600	-0,29%	2848,5900	2855,4500	2820,1800	130.554	795.444,44
17/10/2019	2853,7400	0,53%	2833,4700	2881,7000	2832,4800	131.582	704.598,34
16/10/2019	2838,6200	0,01%	2830,6200	2848,7100	2828,9900	121.007	671.959,74
15/10/2019	2838,3300	0,03%	2840,9900	2847,3800	2819,6900	166.179	1.014.935,08
14/10/2019	2837,5600	0,15%	2834,0200	2842,7800	2822,3100	200.754	1.341.703,87
11/10/2019	2833,3100	-0,92%	2854,5100	2863,3200	2830,6800	294.815	1.306.154,43
10/10/2019	2859,6600	0,01%	2854,0900	2880,0200	2846,1400	120.549	673.464,52
09/10/2019	2859,2400	1,52%	2812,2000	2864,9600	2812,2000	146.892	675.074,65
08/10/2019	2816,5000	-0,32%	2829,9700	2829,9700	2800,1100	225.085	1.435.565,14
07/10/2019	2825,4600	0,74%	2799,7000	2850,8500	2799,0500	296.870	1.746.949,64
04/10/2019	2804,5700	-0,01%	2799,3300	2824,1700	2781,5200	293.430	1.596.341,27
03/10/2019	2804,8300	-0,60%	2810,3300	2821,8100	2767,5500	267.982	1.177.948,70
02/10/2019	2821,8900	-1,17%	2854,8800	2865,2600	2810,2300	320.280	1.654.846,86
01/10/2019	2855,3100	0,24%	2843,3200	2858,0800	2821,6200	264.684	1.616.160,10
30/9/2019	2848,4800	0,63%	2826,4800	2848,4800	2809,8000	510.119	2.386.467,85
27/9/2019	2830,6799	-0,02%	2824,4900	2834,1499	2812,3601	116.156	481.190,48
26/9/2019	2831,3600	0,15%	2802,9200	2831,3600	2789,6600	153.720	806.301,00
25/9/2019	2827,2600	-0,47%	2833,7100	2840,5800	2809,3400	249.801	1.260.987,81
24/9/2019	2840,5800	-0,17%	2840,2400	2848,4100	2836,8500	117.272	552.023,08
23/9/2019	2845,3900	-0,41%	2849,4600	2860,9700	2822,1800	171.283	725.058,84
20/9/2019	2856,9700	-0,20%	2857,2000	2862,3500	2839,1100	110.076	511.060,20
19/9/2019	2862,5600	0,01%	2855,3400	2866,6900	2851,8300	108.995	561.295,86
18/9/2019	2862,2100	0,65%	2841,9800	2869,8300	2841,3700	177.876	946.609,66
17/9/2019	2843,7000	-0,97%	2861,7500	2870,3400	2834,1400	176.212	1.007.276,44
16/9/2019	2871,5800	0,16%	2867,2300	2873,7800	2829,0000	236.633	1.455.009,02
13/9/2019	2866,8700	2,27%	2811,7200	2866,8700	2805,5700	346.414	1.958.935,41
12/9/2019	2803,1400	-0,23%	2811,4600	2812,7200	2774,8700	514.248	2.752.970,96
11/9/2019	2809,5200	-0,25%	2817,3701	2828,5100	2786,9500	798.464	3.079.994,08
10/9/2019	2816,5200	1,58%	2774,5000	2816,5200	2767,1700	1.124.969	6.251.903,75
09/9/2019	2772,7800	-0,53%	2782,2300	2782,2300	2751,8700	240.969	1.196.959,36
06/9/2019	2787,6900	0,09%	2782,5600	2797,3200	2777,3500	197.175	529.628,02
05/9/2019	2785,1200	1,23%	2749,8900	2787,4400	2745,0200	67.501	256.820,84
04/9/2019	2751,1600	-0,46%	2764,0800	2764,3800	2739,0200	89.694	365.079,70
03/9/2019	2763,9500	-0,33%	2772,4100	2772,4100	2734,3900	51.499	220.062,73
02/9/2019	2773,1300	0,34%	2762,8500	2780,9200	2752,8500	43.504	183.981,86
30/8/2019	2763,8300	0,36%	2754,8300	2766,6000	2750,6500	213.558	829.256,67
29/8/2019	2753,8900	0,06%	2754,8300	2759,6100	2742,3200	133.302	652.840,34
28/8/2019	2752,3200	-0,22%	2758,8200	2769,3100	2743,1000	192.595	784.363,28
27/8/2019	2758,4600	0,27%	2752,5600	2770,8600	2744,1000	100.791	412.149,32
26/8/2019	2750,9000	0,50%	2726,9100	2754,9900	2693,7800	149.579	549.198,21
23/8/2019	2737,3301	-0,21%	2741,2600	2754,4600	2714,4700	85.011	317.592,40
22/8/2019	2742,9600	0,38%	2731,8700	2747,6200	2722,0800	100.043	332.865,86
21/8/2019	2732,5200	0,47%	2709,1400	2741,0700	2707,7800	307.474	1.028.379,53
20/8/2019	2719,7600	0,41%	2712,1400	2719,7600	2699,1500	250.801	874.299,66
19/8/2019	2708,5600	0,50%	2691,4600	2713,9000	2685,1100	102.661	418.688,14
16/8/2019	2695,0200	-0,70%	2710,3400	2715,3200	2676,4000	47.532	172.543,37
14/8/2019	2713,9900	0,01%	2717,0700	2753,8700	2709,6700	64.125	230.957,72
13/8/2019	2713,8500	0,04%	2711,2600	2732,1500	2680,6600	115.988	420.984,99
12/8/2019	2712,8000	-1,08%	2742,8700	2752,4600	2710,8700	78.157	312.848,22
09/8/2019	2742,5100	-0,35%	2753,8400	2753,8400	2716,7200	65.657	259.962,71
08/8/2019	2752,0500	-0,57%	2768,0600	2772,4000	2721,1100	119.286	539.347,16
07/8/2019	2767,7700	-0,21%	2773,8400	2785,3300	2752,6600	105.772	419.982,88
06/8/2019	2773,5400	-0,04%	2779,8100	2779,8100	2751,0500	119.959	496.540,48
05/8/2019	2774,6600	-1,58%	2818,9800	2818,9800	2758,4300	106.752	426.590,82
02/8/2019	2819,3400	0,48%	2804,9000	2819,3400	2795,1000	59.462	235.630,20
01/8/2019	2805,9400	-0,26%	2815,8600	2816,9300	2798,2300	86.618	341.301,45
31/7/2019	2813,3100	1,19%	2781,0700	2824,9600	2766,7600	126.602	626.902,85
30/7/2019	2780,3601	-0,61%	2795,9500	2801,9500	2765,6101	62.924	279.962,92
29/7/2019	2797,4300	-0,12%	2800,9900	2805,1400	2782,6400	71.748	291.172,62
26/7/2019	2800,7600	-0,02%	2798,3200	2807,4500	2768,9100	127.526	538.004,87
25/7/2019	2801,4100	-0,17%	2804,3400	2821,7700	2779,5800	286.765	1.112.010,94
24/7/2019	2806,3200	0,81%	2777,8200	2809,4100	2770,9600	280.238	1.088.815,89
23/7/2019	2783,8800	-0,15%	2789,8200	2791,0900	2760,8700	79.714	259.441,30
22/7/2019	2788,1100	-0,07%	2791,0000	2793,9600	2778,9200	197.387	587.703,27
19/7/2019	2789,9700	-0,37%	2796,9300	2808,0600	2787,4600	110.017	387.856,50
18/7/2019	2800,3600	0,32%	2794,7900	2807,9500	2783,8600	6.994.170	23.106.382,92
17/7/2019	2791,3600	1,18%	2758,2700	2793,2100	2756,5700	181.367	634.599,00
16/7/2019	2758,9000	0,05%	2756,7100	2764,4100	2742,8300	109.112	396.007,84
15/7/2019	2757,5600	-0,15%	2764,4900	2768,7500	2734,9200	150.958	528.297,31
12/7/2019	2761,7700	1,23%	2731,0701	2761,7700	2714,1699	125.336	472.497,82
11/7/2019	2728,2100	0,03%	2724,2800	2746,3100	2711,7200	106.151	372.776,13
10/7/2019	2727,3600	1,01%	2696,6000	2729,2100	2686,9000	159.814	558.635,36
09/7/2019	2699,9900	-1,34%	2725,2000	2726,6700	2681,3900	235.323	1.046.963,01
08/7/2019	2736,7400	0,45%	2736,0200	2747,1900	2706,8100	149.104	561.789,29
05/7/2019	2724,5200	0,12%	2730,7400	2755,9100	2693,4200	150.999	625.724,65
04/7/2019	2721,1700	0,86%	2695,7800	2722,5100	2686,7500	966.902	2.640.899,00
03/7/2019	2697,9700	1,61%	2654,2500	2699,9400	2654,2500	236.432	1.133.886,64
02/7/2019	2655,1300	1,06%	2636,7700	2665,1100	2629,7800	169.890	1.139.115,58
01/7/2019	2627,2000	1,45%	2590,2500	2632,5600	2581,1900	152.410	783.128,28
28/6/2019	2589,5400	-0,24%	2582,1500	2610,3100	2577,3700	210.545	3.490.837,65
27/6/2019	2595,8600	0,03%	2596,7100	2610,1400	2583,1600	91.793	407.498,79
26/6/2019	2595,0000	-0,23%	2602,4400	2614,2500	2584,5800	97.939	389.711,63
25/6/2019	2601,0100	0,84%	2577,3600	2620,0600	2576,8700	139.858	589.210,83
24/6/2019	2579,3000	0,32%	2568,5900	2588,4800	2562,0000	90.635	903.128,44
21/6/2019	2571,1200	0,02%	2572,5300	2574,6400	2556,3200	155.445	1.126.050,50
20/6/2019	2570,5801	0,05%	2571,6799	2574,4099	2559,8101	199.062	814.152,70
19/6/2019	2569,2800	0,21%	2566,0200	2583,2600	2563,4500	181.380	800.056,98
18/6/2019	2563,7900	-0,30%	2572,6300	2577,7100	2552,4100	86.942	228.039,66
14/6/2019	2571,4000	0,29%	2563,6500	2571,4000	2549,5800	174.110	943.710,46
13/6/2019	2563,9600	-0,01%	2565,5200	2573,6200	2557,1900	261.893	1.789.811,74
12/6/2019	2564,2400	-0,02%	2566,5400	2570,3400	2549,6200	270.853	1.709.526,87
11/6/2019	2564,6900	-0,27%	2571,7200	2575,9100	2551,0600	144.515	601.183,66
10/6/2019	2571,5600	0,92%	2548,6400	2571,5600	2543,9400	252.551	1.183.861,05
07/6/2019	2548,1299	0,09%	2547,1201	2558,9199	2541,7800	165.048	601.841,38
06/6/2019	2545,8900	1,18%	2525,7500	2550,7400	2524,3800	311.566	1.375.865,47
05/6/2019	2516,2100	0,98%	2493,1100	2523,8300	2486,5100	113.398	401.408,85
04/6/2019	2491,8800	0,16%	2479,2400	2498,2200	2476,8200	156.988	598.041,49
03/6/2019	2487,7900	-0,37%	2497,9300	2498,3900	2473,8900	186.473	733.077,17
31/5/2019	2497,0100	-0,13%	2500,6100	2513,5600	2488,5500	216.808	804.928,73
30/5/2019	2500,3000	1,40%	2466,1200	2500,3000	2466,1200	141.814	1.254.741,47
29/5/2019	2465,8800	-0,90%	2490,2600	2490,2600	2457,0200	128.261	1.054.677,94
28/5/2019	2488,3400	1,22%	2459,7000	2489,7000	2459,7000	177.343	684.593,45
27/5/2019	2458,3400	1,53%	2427,3800	2470,0800	2427,3800	248.397	915.910,75
24/5/2019	2421,2900	0,52%	2410,9700	2433,3700	2409,8300	102.216	376.807,60
23/5/2019	2408,8100	-0,21%	2414,2200	2416,0300	2391,1800	84.127	410.939,66
22/5/2019	2413,9100	-0,86%	2435,2000	2435,2000	2411,6400	78.536	431.995,84
21/5/2019	2434,8900	-0,52%	2449,1900	2452,6000	2432,2200	69.434	241.477,36
20/5/2019	2447,6500	-0,90%	2470,2700	2473,0800	2437,3500	191.893	935.547,07
17/5/2019	2469,9600	0,44%	2460,0000	2479,5300	2459,5400	103.549	521.253,68
16/5/2019	2459,0700	0,39%	2453,5900	2470,8300	2452,4200	106.965	475.275,61
15/5/2019	2449,5000	-0,41%	2461,7100	2466,0400	2442,9000	191.083	684.533,56
14/5/2019	2459,6600	1,12%	2433,1200	2461,4000	2432,2200	84.742	396.257,57
13/5/2019	2432,5100	0,12%	2432,2800	2446,4900	2418,7100	70.304	364.126,70
10/5/2019	2429,5500	-0,10%	2433,5200	2440,3000	2422,8400	368.279	1.486.558,35
09/5/2019	2431,8900	-1,99%	2482,2200	2486,9700	2415,4500	81.281	354.396,22
08/5/2019	2481,1900	-0,40%	2492,2500	2497,9900	2481,1200	115.758	1.116.802,34
07/5/2019	2491,0400	0,17%	2487,3900	2499,6200	2479,8700	82.623	268.722,16
06/5/2019	2486,9200	-1,59%	2523,7000	2523,7000	2483,8100	149.065	540.970,93
03/5/2019	2527,0600	-0,30%	2547,3000	2547,9000	2517,6300	98.288	453.087,81
02/5/2019	2534,7100	0,37%	2526,3400	2535,9300	2507,4900	142.223	435.279,27
30/4/2019	2525,2900	-0,58%	2532,3800	2549,2000	2512,5900	62.997	,00
25/4/2019	2540,1000	0,16%	2535,5200	2549,2600	2531,3500	102.154	,00
24/4/2019	2536,0400	-0,06%	2536,7500	2536,7500	2516,0200	106.881	,00
23/4/2019	2537,6800	-0,17%	2543,6900	2549,5700	2526,9300	198.462	,00
18/4/2019	2542,0400	-0,08%	2544,6300	2546,8200	2531,2200	136.035	,00
17/4/2019	2543,9900	0,05%	2543,0400	2550,7600	2533,4700	131.041	,00
16/4/2019	2542,6300	-0,21%	2549,5700	2553,2000	2528,2000	206.360	,00
15/4/2019	2547,8900	0,38%	2550,1200	2552,3100	2529,1900	213.817	,00
12/4/2019	2538,2700	0,89%	2514,9400	2543,1400	2509,7200	226.542	,00
11/4/2019	2515,7700	0,75%	2497,0200	2521,4300	2486,8200	212.371	,00
10/4/2019	2497,0700	0,46%	2486,4700	2497,0700	2465,8900	155.607	,00
09/4/2019	2485,6000	0,19%	2479,5400	2490,5100	2466,3300	139.770	,00
08/4/2019	2480,8400	0,83%	2459,7400	2480,8400	2446,8600	205.661	,00
05/4/2019	2460,5100	1,35%	2426,7500	2460,5100	2426,7500	186.455	,00
04/4/2019	2427,7700	1,20%	2399,5700	2442,3500	2396,4800	219.992	,00
03/4/2019	2398,9200	1,21%	2369,6100	2424,4000	2366,1600	521.591	,00
02/4/2019	2370,1900	-0,26%	2380,4700	2384,3200	2362,5600	257.955	,00
01/4/2019	2376,2500	1,04%	2359,9700	2378,3200	2356,6700	201.190	,00
29/3/2019	2351,8100	1,05%	2333,6600	2355,6900	2333,6600	610.357	,00
28/3/2019	2327,2900	-1,51%	2364,4500	2366,6300	2327,2900	58.882	,00
27/3/2019	2362,8900	0,16%	2359,7800	2373,2200	2348,7800	148.173	,00
26/3/2019	2359,1500	-0,04%	2362,6700	2365,2400	2345,5700	43.035	,00
22/3/2019	2360,0100	0,14%	2358,4900	2368,4900	2346,6600	36.101	,00
21/3/2019	2356,6600	-0,59%	2372,6300	2373,2800	2342,3900	95.745	,00
20/3/2019	2370,6700	1,05%	2345,4600	2370,6700	2342,3100	75.503	,00
19/3/2019	2346,1500	0,24%	2338,6200	2347,3500	2328,0100	50.780	,00
18/3/2019	2340,5000	-0,37%	2351,3800	2360,6200	2337,1400	61.327	,00
15/3/2019	2349,1600	-0,83%	2368,7200	2372,1800	2335,0600	48.081	,00
14/3/2019	2368,7700	0,68%	2355,5500	2373,5000	2347,3900	94.937	,00
13/3/2019	2352,8100	0,38%	2339,9100	2352,8100	2315,1300	63.107	,00
12/3/2019	2343,8500	-0,02%	2341,1300	2357,9300	2332,2000	131.193	,00
08/3/2019	2344,3100	-0,57%	2356,6900	2365,5700	2342,5700	48.923	,00
07/3/2019	2357,6800	-1,22%	2381,6900	2381,6900	2350,2100	87.509	,00
06/3/2019	2386,7800	0,78%	2371,8800	2387,2700	2357,4200	97.651	,00
05/3/2019	2368,4200	0,19%	2357,9000	2371,4300	2355,0300	57.560	,00
04/3/2019	2364,0300	0,45%	2355,3000	2368,0400	2340,8100	70.000	,00
01/3/2019	2353,3400	0,05%	2352,9200	2358,0700	2335,0900	40.952	,00
28/2/2019	2352,2700	0,49%	2339,5500	2362,3700	2325,6900	46.754	,00
27/2/2019	2340,8400	0,98%	2319,7400	2351,4700	2319,7400	60.900	,00
26/2/2019	2318,1800	-1,06%	2339,1900	2340,7500	2299,5600	78.615	,00
25/2/2019	2342,9400	-0,36%	2348,9500	2362,6200	2340,9500	79.306	,00
22/2/2019	2351,4000	0,52%	2334,6000	2351,4000	2326,1400	55.166	,00
21/2/2019	2339,1700	-1,09%	2361,3100	2374,7100	2322,7100	72.552	,00
20/2/2019	2365,0100	0,76%	2347,4700	2365,1800	2320,7600	90.582	,00
19/2/2019	2347,0800	-0,61%	2363,9500	2363,9500	2330,8500	104.564	,00
18/2/2019	2361,6000	0,31%	2354,7300	2391,8500	2343,9300	86.232	,00
15/2/2019	2354,2500	0,00%	2360,4300	2370,7000	2323,3900	141.110	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6360	13,17 %	0,0740	11
ΚΥΡΙΟ	2,3000	8,49 %	0,1800	64.374
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΜΟΝΤΑ	5,0000	5,04 %	0,2400	1.494
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΑΤΕΚ	1,2700	3,25 %	0,0400	3.216
DIMAND	10,0500	3,18 %	0,3100	21.952
AEM	6,1800	3,00 %	0,1800	258.707
ΚΑΙΡΟΜΕΖ	0,4300	2,87 %	0,0120	620.431
ΜΠΕΛΑ	31,1600	2,84 %	0,8600	109.996

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΠΙ	0,6220	-3,42 %	-0,0220	18.170
ΑΔΜΗΕ	3,1150	-3,41 %	-0,1100	494.565
ΦΟΥΝΤΛ	0,7740	-3,25 %	-0,0260	1.675
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.110
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΜΙΓ	4,2200	-2,54 %	-0,1100	28.122
ΒΙΟΣΚ	2,7000	-2,53 %	-0,0700	25.565
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.290
ΑΚΡΙΤ	1,0600	-2,30 %	-0,0250	5.900
ΔΡΟΜΕ	0,3900	-2,26 %	-0,0090	8.525

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7900	-0,76 %	-0,0520	12.683.847
ΕΤΕ	12,0400	-1,59 %	-0,1950	12.118.815
ΕΥΡΩΒ	3,1470	-1,16 %	-0,0370	9.762.048
ΑΛΦΑ	3,4980	-0,57 %	-0,0200	9.548.828
MTLN	52,2000	-1,79 %	-0,9500	7.093.706
ΟΠΑΠ	19,0000	1,23 %	0,2300	4.034.564
BOCHGR	7,4600	1,08 %	0,0800	3.750.263
ΜΠΕΛΑ	31,1600	2,84 %	0,8600	3.385.860
ΟΤΕ	16,2800	-0,06 %	-0,0100	2.886.704
ΕΛΠΕ	8,1350	-1,75 %	-0,1450	2.349.492

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1470	-1,16 %	3.086.063	9,76εκ.
ΦΒΜΕΖΖ	0,0630	0,00 %	3.080.910	193,9χιλ.
ΑΛΦΑ	3,4980	-0,57 %	2.744.997	9,55εκ.
ΠΕΙΡ	6,7900	-0,76 %	1.881.836	12,68εκ.
ΕΤΕ	12,0400	-1,59 %	1.007.258	12,12εκ.
ΚΑΙΡΟΜΕΖ	0,4300	2,87 %	620.431	266,9χιλ.
ΙΝΛΟΤ	1,2000	0,00 %	521.154	627,1χιλ.
BOCHGR	7,4600	1,08 %	502.181	3,75εκ.
ΑΔΜΗΕ	3,1150	-3,41 %	494.565	1,56εκ.
CREDIA	1,4380	-0,83 %	460.851	662,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8000	0,00 %	30.882	0,99 %
ΚΥΡΙΟ	2,3000	8,49 %	64.374	0,85 %
ΤΖΚΑ	1,4600	-0,34 %	16.599	0,54 %
EIS	1,2700	-1,55 %	72.106	0,47 %
AEM	6,1800	3,00 %	258.707	0,45 %
ΝΑΥΠ	1,2050	-1,23 %	35.804	0,31 %
ΕΧΑΕ	7,0000	0,14 %	163.388	0,27 %
ΦΒΜΕΖΖ	0,0630	0,00 %	3.080.910	0,25 %
ΑΔΜΗΕ	3,1150	-3,41 %	494.565	0,21 %
ΚΟΥΑΛ	1,3220	0,92 %	56.398	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΚΥΡΙΟ	2,3000	8,49 %	64.374	12,74 %
ΜΟΝΤΑ	5,0000	5,04 %	1.494	10,29 %
ΜΑΘΙΟ	0,8950	-0,56 %	2.193	8,33 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.110	7,69 %
ΣΑΝΜΕΖΖ	0,2100	2,44 %	68.102	7,07 %
ΠΡΔ	0,5650	-0,88 %	24.699	7,02 %
ΜΙΓ	4,2200	-2,54 %	28.122	6,70 %
ΑΤΕΚ	1,2700	3,25 %	3.216	6,50 %
ΙΚΤΙΝ	0,4790	0,21 %	19.383	5,96 %
ΒΙΟΣΚ	2,7000	-2,53 %	25.565	5,78 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%