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
14/2/2019	2357,3800	0,73%	2343,8500	2360,6700	2328,5100	122.459	505.924,43
13/2/2019	2340,3300	-0,64%	2359,8000	2359,8000	2336,8600	28.770	149.554,04
12/2/2019	2355,4600	-0,22%	2365,3500	2371,4000	2344,6400	62.956	,00
11/2/2019	2360,7100	0,64%	2349,1800	2360,7100	2344,8000	56.568	166.638,94
08/2/2019	2345,6100	0,80%	2331,7900	2348,8700	2314,4900	94.675	286.342,68
07/2/2019	2327,0500	-0,29%	2332,5300	2334,5300	2317,4800	40.888	154.436,39
06/2/2019	2333,7800	-0,31%	2347,3100	2360,1700	2317,8400	101.640	573.145,98
05/2/2019	2341,0600	0,48%	2331,4900	2349,5500	2318,0700	59.498	244.952,22
04/2/2019	2329,9700	0,57%	2318,3800	2330,2200	2315,5500	120.933	909.386,65
01/2/2019	2316,8201	1,01%	2294,3601	2321,4299	2291,6699	147.741	672.938,62
31/1/2019	2293,5800	0,06%	2294,1600	2299,8900	2273,2100	75.914	840.973,22
30/1/2019	2292,2100	0,37%	2287,0900	2296,4200	2278,2200	176.375	2.812.388,46
29/1/2019	2283,7700	1,17%	2254,3800	2289,3200	2249,8800	53.966	192.029,27
28/1/2019	2257,2700	0,36%	2247,1500	2279,8100	2246,2100	79.823	738.791,22
25/1/2019	2249,1700	0,32%	2242,5200	2249,1700	2237,2100	28.378	106.345,05
24/1/2019	2241,9300	-0,14%	2244,6800	2248,9100	2234,1700	30.885	119.845,26
23/1/2019	2245,1000	-0,24%	2249,4700	2259,8600	2219,3700	165.645	524.603,76
22/1/2019	2250,4300	1,52%	2218,7300	2272,2700	2212,7400	69.461	208.632,44
21/1/2019	2216,7200	0,82%	2196,8900	2221,7900	2190,9300	42.128	130.576,78
18/1/2019	2198,6400	-0,35%	2205,6600	2208,1700	2187,4200	89.625	336.188,25
17/1/2019	2206,4300	0,01%	2205,6300	2223,2400	2190,7900	45.311	101.396,02
16/1/2019	2206,2200	0,86%	2189,7900	2212,1600	2183,7600	42.508	127.861,53
15/1/2019	2187,4900	-0,27%	2191,4300	2197,5500	2173,6700	30.069	109.015,55
14/1/2019	2193,3800	-0,76%	2210,4800	2210,4800	2173,7800	101.218	405.698,34
11/1/2019	2210,1500	0,12%	2206,2200	2221,2900	2199,4600	64.601	633.685,73
10/1/2019	2207,5300	-0,28%	2211,8300	2220,1500	2205,2300	48.786	115.248,23
09/1/2019	2213,8100	-0,47%	2225,1800	2228,9300	2207,9200	61.033	134.881,71
08/1/2019	2224,3500	1,29%	2193,0800	2228,9300	2193,0800	68.382	196.158,27
07/1/2019	2196,0300	-0,32%	2203,8000	2222,8600	2194,0400	60.409	282.931,85
04/1/2019	2203,0200	-0,32%	2211,7200	2224,3700	2191,6000	30.072	72.826,94
03/1/2019	2210,0700	-0,32%	2212,0000	2213,9400	2202,1400	119.763	239.006,62
02/1/2019	2217,1900	0,09%	2213,7500	2228,0600	2210,5500	41.609	487.621,30
31/12/2018	2215,2000	-0,45%	2227,4700	2227,4700	2213,2700	106.031	,00
28/12/2018	2225,1600	0,00%	2226,8500	2232,2000	2203,6800	23.936	,00
27/12/2018	2225,1200	-2,04%	2270,7800	2270,7800	2201,4600	52.394	,00
21/12/2018	2271,3600	1,29%	2241,5900	2280,3900	2241,5900	93.934	,00
20/12/2018	2242,3500	-0,88%	2263,6000	2264,4500	2234,4200	27.458	,00
19/12/2018	2262,3100	0,08%	2261,8900	2264,5000	2234,4200	46.672	,00
18/12/2018	2260,6100	-1,49%	2293,5800	2293,5800	2232,2500	142.113	,00
17/12/2018	2294,9000	-0,40%	2294,2100	2325,6400	2287,1900	47.716	,00
14/12/2018	2304,2100	0,46%	2292,8100	2304,2100	2282,7700	62.994	,00
13/12/2018	2293,5700	0,27%	2286,5900	2306,9900	2278,3500	257.884	,00
12/12/2018	2287,3400	0,59%	2272,9500	2293,8900	2266,1900	45.216	,00
11/12/2018	2273,8200	-0,22%	2277,5500	2281,4300	2261,5400	48.084	,00
10/12/2018	2278,8300	0,17%	2276,7700	2288,2600	2261,4600	26.889	,00
07/12/2018	2275,0600	-0,51%	2284,0600	2290,7300	2267,1200	32.984	,00
06/12/2018	2286,6200	1,93%	2239,7400	2286,6200	2229,5800	41.589	,00
05/12/2018	2243,2500	-0,02%	2242,8500	2243,2500	2227,7600	34.353	,00
04/12/2018	2243,6000	0,33%	2239,9800	2252,5900	2235,8800	36.708	,00
03/12/2018	2236,2600	1,24%	2210,2400	2247,0700	2210,2400	83.861	,00
30/11/2018	2208,9600	-0,86%	2230,2000	2234,4000	2201,9900	37.038	,00
29/11/2018	2228,0700	0,08%	2221,8200	2233,0400	2214,3700	51.025	,00
28/11/2018	2226,2000	0,03%	2224,2100	2229,6200	2191,4500	24.737	,00
27/11/2018	2225,5800	-0,29%	2228,1000	2229,2200	2202,4800	26.125	,00
26/11/2018	2232,1500	0,66%	2218,5700	2232,1500	2195,5200	26.327	,00
23/11/2018	2217,5800	-0,47%	2226,5400	2232,0300	2214,7500	35.670	,00
22/11/2018	2228,0500	0,30%	2219,8500	2228,0500	2209,5200	23.118	,00
21/11/2018	2221,3600	0,59%	2207,7300	2228,7100	2200,4300	16.117	,00
20/11/2018	2208,2900	-0,67%	2221,3200	2229,1700	2183,7500	304.047	,00
19/11/2018	2223,2000	-1,66%	2259,6700	2261,1700	2223,2000	47.848	,00
16/11/2018	2260,8000	0,40%	2250,3000	2283,0100	2249,8300	24.168	,00
15/11/2018	2251,8100	0,60%	2237,3000	2253,4200	2224,1800	26.445	,00
14/11/2018	2238,4300	0,36%	2229,0000	2238,4300	2218,0600	14.315	,00
13/11/2018	2230,4100	0,29%	2222,9400	2230,4100	2214,2700	46.563	,00
12/11/2018	2224,0700	-0,47%	2233,2700	2236,6300	2212,9400	31.022	,00
09/11/2018	2234,4900	0,30%	2227,0400	2273,0300	2224,7500	25.453	,00
08/11/2018	2227,8600	-0,81%	2244,2200	2244,2200	2226,8700	59.229	,00
07/11/2018	2245,9700	1,04%	2196,7100	2245,9700	2195,5800	84.764	,00
06/11/2018	2222,7900	-0,60%	2237,5700	2239,3500	2221,7100	33.866	,00
05/11/2018	2236,3000	-0,87%	2254,3400	2254,3400	2200,3300	25.855	,00
02/11/2018	2255,8400	0,37%	2245,9600	2281,1400	2245,7000	31.038	,00
01/11/2018	2247,4700	-0,52%	2257,7300	2259,2300	2244,1600	56.712	,00
31/10/2018	2259,2300	0,53%	2242,5900	2259,2300	2242,5200	155.830	,00
30/10/2018	2247,2500	-0,13%	2252,1700	2252,1700	2234,0300	22.156	,00
29/10/2018	2250,2600	0,22%	2241,2900	2250,8400	2229,9100	70.543	,00
26/10/2018	2245,3400	1,01%	2223,7700	2245,3400	2208,0400	25.795	,00
25/10/2018	2222,7900	0,28%	2215,1600	2246,8600	2188,5200	21.242	,00
24/10/2018	2216,6600	-0,50%	2226,2200	2227,7300	2183,9500	53.191	,00
23/10/2018	2227,7300	0,02%	2225,8400	2228,5600	2198,7700	25.796	,00
22/10/2018	2227,3400	0,54%	2213,8300	2231,1100	2201,5800	74.520	,00
19/10/2018	2215,3300	-1,69%	2253,1100	2256,9100	2213,0000	49.369	,00
18/10/2018	2253,4900	-0,14%	2258,2100	2262,6800	2248,3500	31.366	,00
17/10/2018	2256,6900	-0,93%	2278,3200	2285,4900	2238,7400	33.754	,00
16/10/2018	2277,9500	1,01%	2255,6300	2282,4100	2253,6300	18.225	,00
15/10/2018	2255,1400	0,19%	2249,3700	2255,1400	2236,9600	193.086	,00
12/10/2018	2250,8800	0,82%	2230,9800	2252,6200	2226,5700	48.436	,00
11/10/2018	2232,4900	-1,01%	2253,8000	2253,8000	2215,8900	66.217	,00
10/10/2018	2255,3000	-0,39%	2259,7800	2262,9200	2248,4300	67.472	,00
09/10/2018	2264,0600	-0,90%	2283,1900	2287,1400	2257,0700	64.098	,00
08/10/2018	2284,7000	-0,77%	2299,8600	2299,8600	2260,0800	59.375	,00
05/10/2018	2302,4900	-0,11%	2305,6600	2312,5200	2294,8500	46.097	,00
04/10/2018	2304,9200	-0,01%	2303,9800	2308,9000	2285,7400	31.320	,00
03/10/2018	2305,1100	-0,47%	2314,4600	2315,6500	2289,4500	282.622	,00
02/10/2018	2315,9700	-0,82%	2334,3400	2334,3400	2301,5000	94.828	,00
01/10/2018	2335,1900	-0,19%	2341,2100	2347,3100	2324,5400	91.248	,00
28/9/2018	2339,6300	-0,32%	2348,5900	2351,0700	2320,2100	44.010	,00
27/9/2018	2347,2400	0,35%	2337,4200	2357,5500	2330,3100	72.041	,00
26/9/2018	2339,1300	0,30%	2330,2700	2347,1500	2328,0200	103.493	,00
25/9/2018	2332,0500	-0,22%	2335,7500	2341,7600	2322,3800	91.719	,00
24/9/2018	2337,2500	-0,26%	2339,4700	2347,9600	2325,6500	206.482	,00
21/9/2018	2343,4100	-0,02%	2332,4300	2349,8200	2325,1400	296.386	,00
20/9/2018	2343,8700	0,78%	2326,2400	2343,8700	2312,4400	265.770	,00
19/9/2018	2325,6900	0,68%	2311,6800	2325,6900	2294,6500	57.511	,00
18/9/2018	2309,9800	-0,53%	2319,7000	2319,7000	2287,0100	87.260	,00
17/9/2018	2322,3300	0,50%	2309,3600	2349,3500	2303,0200	23.897	,00
14/9/2018	2310,8600	0,27%	2303,9900	2318,5700	2297,4900	41.900	,00
13/9/2018	2304,7400	-0,19%	2313,4100	2325,3400	2296,6800	184.625	,00
12/9/2018	2309,1400	0,19%	2303,3100	2321,6200	2298,5800	58.208	,00
11/9/2018	2304,8200	-0,08%	2303,9400	2305,5600	2284,2400	24.750	,00
10/9/2018	2306,5700	-0,42%	2313,0800	2322,7200	2301,4400	109.289	,00
07/9/2018	2316,2900	0,26%	2309,1500	2320,0600	2297,7400	67.412	,00
06/9/2018	2310,2800	-0,51%	2317,3300	2319,5800	2299,1300	41.228	,00
05/9/2018	2322,1700	-1,48%	2355,6300	2364,5500	2316,6000	79.564	,00
04/9/2018	2357,0000	-0,56%	2369,7000	2369,7000	2339,1800	32.869	,00
03/9/2018	2370,3400	0,43%	2358,4800	2379,5200	2351,3400	32.036	,00
31/8/2018	2360,2600	-0,13%	2362,6100	2394,6000	2345,4500	44.026	,00
30/8/2018	2363,3500	0,82%	2341,9800	2374,9600	2341,9800	50.516	,00
29/8/2018	2344,2400	0,16%	2340,8800	2358,0600	2332,4100	75.143	,00
28/8/2018	2340,5000	-0,29%	2347,2200	2353,6700	2324,7900	31.461	,00
27/8/2018	2347,2400	-0,21%	2352,9500	2381,2900	2344,9600	42.564	,00
24/8/2018	2352,2100	-0,07%	2352,2400	2367,9400	2347,8000	22.835	,00
23/8/2018	2353,7400	0,87%	2335,2100	2362,6000	2320,1500	74.271	,00
22/8/2018	2333,5100	0,35%	2329,0400	2333,5100	2310,7000	26.875	,00
21/8/2018	2325,3700	-0,36%	2337,0300	2342,8300	2316,0300	26.795	,00
20/8/2018	2333,7400	-0,10%	2343,2700	2366,3700	2333,7400	26.731	,00
17/8/2018	2335,9800	-0,57%	2347,1300	2354,1100	2333,4500	25.923	,00
16/8/2018	2349,3800	-1,62%	2390,0200	2390,0200	2340,2000	24.508	,00
14/8/2018	2388,0300	0,24%	2380,7900	2388,1200	2374,2600	13.184	,00
13/8/2018	2382,3000	-0,33%	2388,6400	2393,0300	2370,2300	15.785	,00
10/8/2018	2390,1400	0,00%	2388,1700	2409,6900	2377,4600	17.500	,00
09/8/2018	2390,0500	1,05%	2363,4500	2397,0700	2363,4500	16.374	,00
08/8/2018	2365,3200	-1,23%	2388,5300	2393,8300	2352,3800	13.503	,00
07/8/2018	2394,6600	0,21%	2388,4400	2394,6600	2382,4600	25.201	,00
06/8/2018	2389,5600	-0,21%	2393,0800	2402,0500	2382,9800	23.203	,00
03/8/2018	2394,5800	0,31%	2388,9200	2398,9500	2369,7300	41.273	,00
02/8/2018	2387,0700	-0,55%	2394,5500	2396,0500	2355,7900	29.712	,00
01/8/2018	2400,3000	-0,19%	2403,6300	2410,1500	2387,1000	20.538	,00
31/7/2018	2404,7600	0,39%	2393,5100	2418,1400	2369,2000	30.830	,00
30/7/2018	2395,3900	0,41%	2386,1200	2402,8500	2376,4100	29.475	,00
27/7/2018	2385,6600	0,01%	2387,0900	2390,2800	2373,3700	88.287	,00
26/7/2018	2385,3900	-0,19%	2388,5500	2389,4800	2362,2200	54.441	,00
25/7/2018	2389,8200	-0,05%	2391,0200	2394,9700	2375,4900	27.506	,00
24/7/2018	2391,0500	0,27%	2383,7500	2394,5100	2362,5400	33.936	,00
23/7/2018	2384,5200	-0,16%	2387,6500	2396,9800	2373,9700	36.190	,00
20/7/2018	2388,4200	0,24%	2383,4600	2399,3000	2355,7800	37.895	,00
19/7/2018	2382,7400	0,55%	2369,4400	2385,6500	2357,1800	37.991	,00
18/7/2018	2369,8000	1,09%	2349,4500	2380,5100	2344,8300	69.307	,00
17/7/2018	2344,3500	0,33%	2334,6200	2348,5300	2328,2300	36.785	,00
16/7/2018	2336,6100	-0,21%	2338,2800	2356,4700	2333,8800	18.803	,00
13/7/2018	2341,4500	0,37%	2324,3600	2366,9200	2324,3600	41.375	,00
12/7/2018	2332,8600	-0,33%	2338,6600	2346,5300	2324,5900	30.440	,00
11/7/2018	2340,5300	0,22%	2356,2900	2358,9200	2326,0600	36.175	,00
10/7/2018	2335,3800	-0,90%	2358,6600	2369,1600	2331,6500	106.865	,00
09/7/2018	2356,5700	-0,36%	2362,8200	2372,6400	2348,6200	92.528	,00
06/7/2018	2365,0700	-0,31%	2370,5800	2380,5700	2352,1500	28.740	,00
05/7/2018	2372,4500	0,49%	2358,0900	2372,4500	2339,4100	30.638	,00
04/7/2018	2360,9400	-0,56%	2365,6900	2374,5300	2345,6200	53.513	,00
03/7/2018	2374,1700	0,11%	2369,2600	2383,1900	2350,1500	62.903	,00
02/7/2018	2371,5100	-0,20%	2376,7800	2376,7800	2346,6500	40.717	,00
29/6/2018	2376,2900	-0,04%	2377,8500	2385,7900	2365,8100	34.354	,00
28/6/2018	2377,2600	-1,58%	2413,4900	2413,9800	2361,1300	71.806	,00
27/6/2018	2415,4000	-0,17%	2422,1700	2428,8700	2393,5600	58.720	,00
26/6/2018	2419,6300	0,89%	2401,3000	2427,2300	2393,6100	70.999	,00
25/6/2018	2398,3400	-0,25%	2402,4600	2409,3600	2386,7200	54.783	,00
22/6/2018	2404,2500	0,98%	2386,9200	2415,2900	2386,0700	101.719	,00
21/6/2018	2380,8500	-0,14%	2371,5400	2420,7200	2361,6500	127.628	,00
20/6/2018	2384,2600	1,49%	2355,8700	2384,2600	2352,9800	56.593	,00
19/6/2018	2349,1800	0,49%	2340,3300	2362,8400	2334,7600	44.431	,00
18/6/2018	2337,6100	-0,68%	2352,3900	2362,6400	2317,9200	30.661	,00
15/6/2018	2353,6500	-0,40%	2367,3800	2370,7700	2336,3300	198.038	,00
14/6/2018	2363,1600	-0,48%	2373,1100	2375,0900	2352,4600	153.905	,00
13/6/2018	2374,4400	-0,75%	2392,3600	2395,6400	2355,6300	161.711	,00
12/6/2018	2392,2700	-1,16%	2421,1400	2425,5500	2384,5200	160.768	,00
11/6/2018	2420,4200	-0,58%	2435,1100	2438,5800	2420,2900	119.489	,00
08/6/2018	2434,6600	1,29%	2392,4900	2438,0200	2389,3500	179.306	,00
07/6/2018	2403,6700	-0,03%	2404,0900	2429,2700	2399,4300	116.517	,00
06/6/2018	2404,3700	0,26%	2397,9600	2417,2800	2381,0200	104.725	,00
05/6/2018	2398,1300	0,07%	2387,9300	2422,1800	2385,7200	161.591	,00
04/6/2018	2396,3400	1,50%	2362,6600	2399,6900	2355,9600	129.550	,00
01/6/2018	2360,8200	0,36%	2356,5500	2378,1400	2355,6600	208.669	,00
31/5/2018	2352,3200	-0,48%	2365,5600	2370,3600	2325,9000	463.626	,00
30/5/2018	2363,5700	0,45%	2359,5500	2368,8000	2350,5600	275.983	,00
29/5/2018	2353,0200	-1,21%	2383,9600	2384,8500	2341,4100	506.091	,00
25/5/2018	2381,9200	-1,24%	2413,3400	2428,9900	2375,5400	248.105	,00
24/5/2018	2411,9200	-1,71%	2456,6800	2461,1600	2407,0400	283.062	,00
23/5/2018	2453,7700	1,53%	2415,1400	2454,3800	2405,2500	347.643	,00
22/5/2018	2416,8400	0,58%	2403,8600	2418,6600	2392,2400	415.110	,00
21/5/2018	2402,9400	-0,36%	2414,2500	2428,7700	2389,8900	237.672	,00
18/5/2018	2411,6600	-0,10%	2414,7100	2420,8800	2404,3100	88.764	,00
17/5/2018	2413,9700	0,72%	2401,5200	2413,9700	2379,5400	126.787	,00
16/5/2018	2396,6000	0,20%	2388,9400	2396,6000	2374,6900	200.476	,00
15/5/2018	2391,8800	0,76%	2376,8600	2399,6500	2374,2800	186.729	,00
14/5/2018	2373,7300	-0,20%	2377,3700	2390,0500	2367,2500	106.437	,00
11/5/2018	2378,4700	0,06%	2372,4800	2383,7200	2367,2500	223.951	,00
10/5/2018	2377,1200	-0,52%	2391,3000	2395,9500	2369,8700	148.634	,00
09/5/2018	2389,5700	-0,54%	2401,1600	2414,0400	2387,9000	141.099	,00
08/5/2018	2402,4800	-0,13%	2405,9700	2412,9000	2349,7800	324.344	,00
07/5/2018	2405,6700	0,03%	2401,7700	2405,6700	2381,0100	150.821	,00
04/5/2018	2404,9200	-0,90%	2425,9800	2435,7900	2404,9200	164.061	,00
03/5/2018	2426,6400	-1,45%	2461,4200	2462,3000	2420,5200	507.239	,00
02/5/2018	2462,3000	1,22%	2434,6800	2464,8800	2428,4900	202.752	,00
30/4/2018	2432,5700	0,00%	2433,7400	2438,3000	2419,4700	258.177	,00
27/4/2018	2432,6200	1,33%	2400,6800	2444,1800	2395,8300	174.497	,00
26/4/2018	2400,7100	0,56%	2388,2800	2417,2400	2386,9500	175.831	,00
25/4/2018	2387,3200	0,17%	2375,8300	2395,1400	2351,0800	193.605	,00
24/4/2018	2383,1900	0,35%	2375,2600	2386,3200	2360,4500	137.680	,00
23/4/2018	2374,9700	0,21%	2372,4600	2386,1200	2362,7400	173.296	,00
20/4/2018	2369,9400	-0,19%	2370,6300	2387,5100	2356,1500	245.071	,00
19/4/2018	2374,4400	-0,59%	2387,5300	2399,2100	2371,0200	321.314	,00
18/4/2018	2388,4200	-1,04%	2413,9800	2417,9200	2384,9100	152.554	,00
17/4/2018	2413,5100	1,41%	2379,6400	2417,9600	2376,6700	154.505	,00
16/4/2018	2380,0700	0,25%	2373,9100	2396,0900	2370,8300	161.480	,00
13/4/2018	2374,1200	0,05%	2371,6100	2380,0100	2366,1100	154.818	,00
12/4/2018	2372,9400	0,52%	2356,6700	2372,9400	2343,6900	294.467	,00
11/4/2018	2360,7700	-0,33%	2369,4000	2386,6700	2356,1600	610.051	,00
10/4/2018	2368,4900	0,73%	2345,5600	2374,9800	2342,7900	96.142	,00
05/4/2018	2351,2300	1,18%	2325,6000	2352,7800	2325,6000	230.346	,00
04/4/2018	2323,9100	-0,09%	2324,6600	2336,1700	2319,0900	162.744	,00
03/4/2018	2325,9900	-0,51%	2329,0100	2335,0300	2288,8100	176.999	,00
29/3/2018	2337,8500	-0,91%	2357,1600	2365,3200	2334,4400	94.917	,00
28/3/2018	2359,2600	0,19%	2353,7900	2366,1000	2332,3700	304.747	,00
27/3/2018	2354,8900	1,25%	2325,1400	2354,8900	2325,1400	213.645	,00
26/3/2018	2325,7100	-0,85%	2340,9200	2348,1900	2305,7700	132.841	,00
23/3/2018	2345,6000	-1,58%	2369,0200	2377,1100	2325,8100	8.810.489	,00
22/3/2018	2383,1500	0,30%	2375,0400	2385,0800	2349,2100	171.473	,00
21/3/2018	2376,0900	-0,06%	2370,6900	2388,9900	2366,4000	147.116	,00
20/3/2018	2377,4100	-0,02%	2377,3800	2383,4600	2343,0100	308.484	,00
19/3/2018	2377,7700	0,01%	2376,6400	2380,7600	2357,1400	102.089	,00
16/3/2018	2377,5600	0,87%	2355,1300	2388,7800	2349,3700	600.432	,00
15/3/2018	2357,1200	-0,45%	2367,5300	2370,4100	2340,9000	560.140	,00
14/3/2018	2367,7200	-0,25%	2374,4600	2380,1200	2352,2200	158.270	,00
13/3/2018	2373,5400	0,37%	2363,2700	2387,1500	2355,6800	122.104	,00
12/3/2018	2364,9000	1,53%	2330,4000	2368,8600	2330,4000	288.719	,00
09/3/2018	2329,2700	0,27%	2320,3500	2333,1100	2316,6600	201.663	,00
08/3/2018	2323,0300	1,15%	2299,4700	2327,0900	2297,6500	218.317	,00
07/3/2018	2296,5400	0,31%	2283,3000	2303,9000	2281,4100	125.369	,00
06/3/2018	2289,4400	-0,45%	2299,5500	2319,7100	2286,4100	209.211	,00
05/3/2018	2299,7300	-0,78%	2318,6400	2318,6400	2291,0800	811.876	,00
02/3/2018	2317,8500	-1,04%	2341,2000	2342,3100	2313,4200	179.629	,00
01/3/2018	2342,3100	-0,12%	2340,0000	2350,7300	2323,5100	158.722	,00
28/2/2018	2345,1800	-0,04%	2346,7000	2378,2400	2336,2200	201.364	,00
27/2/2018	2346,2300	0,01%	2349,8700	2361,3100	2302,7100	222.144	,00
26/2/2018	2345,9300	-0,47%	2374,6100	2384,4400	2333,2200	225.386	,00
23/2/2018	2356,9700	0,83%	2335,7400	2356,9700	2327,0000	271.992	,00
22/2/2018	2337,5200	1,48%	2301,7000	2337,5200	2289,9300	213.055	,00
21/2/2018	2303,5400	1,68%	2279,5100	2306,5900	2263,3100	171.515	,00
20/2/2018	2265,4200	0,02%	2261,6300	2274,8900	2253,2000	123.350	,00
16/2/2018	2265,0200	-0,29%	2275,0500	2281,0400	2247,8200	142.890	,00
15/2/2018	2271,6900	1,69%	2246,1400	2272,9200	2237,4000	238.127	,00
14/2/2018	2233,9600	0,72%	2216,4800	2233,9600	2196,2200	428.524	,00
13/2/2018	2218,0300	0,01%	2216,7600	2232,1600	2193,7000	457.079	,00
12/2/2018	2217,8000	-0,83%	2210,7200	2239,5700	2210,7200	248.568	,00
09/2/2018	2236,3000	-0,44%	2235,2000	2242,7500	2224,3100	386.000	,00
08/2/2018	2246,2000	0,93%	2223,1600	2263,8100	2223,1600	516.426	,00
07/2/2018	2225,4900	0,42%	2216,9400	2238,2500	2210,5500	242.559	,00
06/2/2018	2216,1300	-0,57%	2212,7700	2216,1300	2143,8800	739.677	,00
05/2/2018	2228,8400	-0,83%	2235,0000	2235,0000	2200,1400	351.465	,00
02/2/2018	2247,4300	-0,43%	2255,4300	2276,2800	2232,1100	392.430	,00
01/2/2018	2257,2100	1,02%	2232,6200	2261,2700	2232,6200	620.775	,00
31/1/2018	2234,4000	0,82%	2215,9000	2239,2400	2198,0500	432.406	,00
30/1/2018	2216,1400	-0,74%	2229,5400	2242,8700	2199,9100	388.805	,00
29/1/2018	2232,7200	0,58%	2218,7600	2238,7200	2206,6800	524.416	,00
26/1/2018	2219,8300	1,05%	2199,8800	2226,2900	2197,3500	414.436	,00
25/1/2018	2196,7400	0,89%	2178,2700	2217,3300	2175,3400	884.452	,00
24/1/2018	2177,3200	0,42%	2167,5600	2180,4400	2161,0800	932.881	,00
23/1/2018	2168,2700	-0,29%	2173,8800	2186,1800	2164,1100	739.963	,00
22/1/2018	2174,6600	1,51%	2135,0700	2179,3500	2128,4300	905.979	,00
19/1/2018	2142,2700	2,18%	2094,2900	2144,9800	2090,4100	13.566.655	,00
18/1/2018	2096,5100	-0,23%	2100,3100	2128,7500	2088,3200	430.138	,00
17/1/2018	2101,4200	-0,87%	2119,4400	2119,6600	2086,2900	342.794	,00
16/1/2018	2119,9200	0,91%	2105,2600	2120,1800	2094,1400	218.128	,00
15/1/2018	2100,8200	0,20%	2097,4500	2109,4700	2090,2900	114.061	,00
12/1/2018	2096,5600	0,10%	2095,4200	2118,6900	2078,1700	147.503	,00
11/1/2018	2094,5200	0,61%	2076,5300	2098,9600	2062,8400	583.489	,00
10/1/2018	2081,8600	-0,36%	2089,7700	2098,4300	2076,8100	257.232	,00
09/1/2018	2089,3500	0,60%	2077,0300	2089,4700	2070,2900	242.317	,00
08/1/2018	2076,8200	0,81%	2055,2700	2078,7800	2053,3800	201.381	,00
05/1/2018	2060,1800	0,93%	2034,4200	2065,4100	2033,0300	194.926	,00
04/1/2018	2041,2000	1,36%	2019,2200	2051,4300	2014,1100	287.351	,00
03/1/2018	2013,9100	1,21%	1995,1000	2033,3900	1988,7700	194.704	,00
02/1/2018	1989,7800	1,85%	1954,0800	2002,2500	1954,0800	89.361	,00
29/12/2017	1953,6400	-0,02%	1948,2500	1958,7500	1946,3800	148.363	,00
28/12/2017	1953,9800	-1,45%	1986,1800	1988,8700	1949,7300	103.536	,00
27/12/2017	1982,6400	0,84%	1952,9900	1986,4700	1950,5900	94.360	,00
22/12/2017	1966,1300	0,29%	1961,8700	1970,2100	1955,9800	115.623	,00
21/12/2017	1960,5300	-0,25%	1967,5300	1971,0800	1956,2500	100.309	,00
20/12/2017	1965,4300	0,53%	1951,1300	1974,4900	1944,6000	276.673	,00
19/12/2017	1954,9800	-1,14%	1981,1500	1983,6000	1945,8900	342.184	,00
18/12/2017	1977,6100	0,44%	1973,5300	1978,3000	1954,7100	219.724	,00
15/12/2017	1969,0400	0,75%	1952,7100	1974,3800	1945,0400	498.797	,00
14/12/2017	1954,4300	1,15%	1930,0300	1956,2300	1917,4900	418.419	,00
13/12/2017	1932,2000	0,18%	1922,1300	1936,4100	1912,7900	85.069	,00
12/12/2017	1928,8100	0,58%	1919,2500	1948,4400	1909,7700	114.623	,00
08/12/2017	1917,6300	-0,19%	1929,4600	1939,4200	1903,8800	56.191	,00
07/12/2017	1921,3300	0,96%	1905,2900	1921,3300	1898,2100	76.137	,00
06/12/2017	1902,9800	0,19%	1904,8500	1917,1800	1897,0700	86.380	,00
05/12/2017	1899,4300	-0,51%	1907,4600	1915,5900	1899,4300	79.447	,00
04/12/2017	1909,2600	-0,43%	1928,3400	1929,3500	1907,0600	57.777	,00
01/12/2017	1917,5000	-0,22%	1922,1500	1924,9200	1905,6900	76.444	,00
30/11/2017	1921,7200	0,00%	1924,1400	1931,7500	1910,5500	83.054	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%