Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

14,9600 €

0,0000 (0,00%)

Άνοιγμα 14,9400
Υψηλό 14,9600
Χαμηλό 14,7000

Όγκος 118.636
Τζίρος 1.765.834 €
Πράξεις 869

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
13/6/2016	6,9500	-5,57%	7,1000	7,2000	6,9000	43.838	308.442,92
10/6/2016	7,3600	-2,52%	7,5600	7,6400	7,1600	64.609	472.151,57
09/6/2016	7,5500	-0,66%	7,5900	7,6400	7,5000	51.835	391.760,67
08/6/2016	7,6000	0,00%	7,6200	7,6600	7,5100	34.342	260.724,32
07/6/2016	7,6000	-0,26%	7,6000	7,7300	7,6000	40.209	306.217,61
06/6/2016	7,6200	-1,80%	7,7400	7,8500	7,6200	35.545	276.314,49
03/6/2016	7,7600	1,84%	7,6200	7,7800	7,6100	30.749	237.104,95
02/6/2016	7,6200	0,93%	7,5200	7,7400	7,5200	67.094	513.104,52
01/6/2016	7,5500	-3,45%	7,8400	7,8400	7,5400	55.021	420.816,32
31/5/2016	7,8200	2,09%	7,6200	7,8200	7,6200	61.028	471.649,07
30/5/2016	7,6600	-0,26%	7,7000	7,7600	7,5000	48.904	372.966,80
27/5/2016	7,6800	-2,66%	7,9600	7,9600	7,6800	51.208	397.471,82
26/5/2016	7,8900	-1,38%	8,0000	8,0500	7,8100	76.766	609.284,58
25/5/2016	8,0000	-1,60%	8,2500	8,2600	8,0000	73.528	595.672,45
24/5/2016	8,1300	0,37%	8,0400	8,2300	8,0100	60.790	493.468,50
23/5/2016	8,1000	0,62%	8,0300	8,3100	7,9700	81.165	661.389,46
20/5/2016	8,0500	0,37%	8,0500	8,0700	7,9600	50.208	402.237,67
19/5/2016	8,0200	0,25%	8,0900	8,0900	7,9200	44.751	358.324,37
18/5/2016	8,0000	-0,62%	8,0500	8,1700	8,0000	25.386	204.347,78
17/5/2016	8,0500	-3,01%	8,3000	8,3900	8,0500	113.008	931.509,45
16/5/2016	8,3000	-2,12%	8,3500	8,4800	8,2900	27.029	226.433,26
13/5/2016	8,4800	-6,30%	8,5500	8,6900	8,4500	88.414	754.105,66
12/5/2016	9,0500	3,43%	8,8000	9,0600	8,7000	111.282	987.920,21
11/5/2016	8,7500	-0,57%	8,7500	8,7900	8,6700	66.527	581.318,32
10/5/2016	8,8000	3,53%	8,6500	8,8000	8,6000	126.399	1.097.275,67
09/5/2016	8,5000	0,95%	8,4200	8,5600	8,4000	108.135	917.621,59
06/5/2016	8,4200	2,06%	8,2500	8,5000	8,2100	39.019	326.571,52
05/5/2016	8,2500	2,10%	8,0400	8,4300	8,0400	36.177	299.902,55
04/5/2016	8,0800	0,87%	8,0000	8,1900	7,9200	71.539	577.210,67
28/4/2016	8,0100	-1,23%	8,0600	8,2800	8,0100	57.017	460.264,92
27/4/2016	8,1100	-2,87%	8,1800	8,2600	8,0600	32.242	263.135,72
26/4/2016	8,3500	-0,36%	8,2200	8,4900	8,2200	10.317	86.202,35
25/4/2016	8,3800	0,36%	8,2400	8,4400	8,2200	13.314	110.589,18
22/4/2016	8,3500	-2,45%	8,3900	8,7300	8,2600	47.500	398.512,57
21/4/2016	8,5600	0,71%	8,3500	8,5900	8,3500	29.002	247.549,35
20/4/2016	8,5000	1,43%	8,2800	8,6100	8,2800	71.621	609.221,03
19/4/2016	8,3800	2,82%	8,1700	8,4000	8,1500	28.707	237.754,34
18/4/2016	8,1500	-0,12%	8,0700	8,1600	8,0600	19.214	155.987,71
15/4/2016	8,1600	0,37%	8,1300	8,2800	8,0700	18.453	151.012,26
14/4/2016	8,1300	0,25%	8,1100	8,1700	8,0100	23.122	186.475,80
13/4/2016	8,1100	-0,25%	8,1000	8,2000	8,0500	23.122	187.573,42
12/4/2016	8,1300	-3,21%	8,1500	8,3700	8,0400	36.602	298.730,62
11/4/2016	8,4000	-1,75%	8,5500	8,5500	8,4000	6.611	55.927,89
08/4/2016	8,5500	0,35%	8,5700	8,6800	8,5400	15.486	133.047,27
07/4/2016	8,5200	-0,93%	8,7400	8,7400	8,5000	30.517	260.873,50
06/4/2016	8,6000	2,14%	8,3300	8,6400	8,3300	158.199	1.354.840,43
05/4/2016	8,4200	0,72%	8,3600	8,4500	8,2000	26.921	226.081,15
04/4/2016	8,3600	0,72%	8,3800	8,3800	8,2600	36.992	306.923,26
01/4/2016	8,3000	-2,35%	8,3600	8,4000	8,2600	28.512	236.786,15
31/3/2016	8,5000	3,79%	8,3000	8,5000	8,2000	150.063	1.251.399,83
30/3/2016	8,1900	1,11%	8,1500	8,2800	8,0100	52.029	425.630,82
29/3/2016	8,1000	3,71%	7,8100	8,1500	7,8100	68.829	554.842,94
24/3/2016	7,8100	-2,25%	7,9200	8,1400	7,8100	37.430	298.847,49
23/3/2016	7,9900	1,14%	8,0000	8,1000	7,8200	65.382	522.232,00
22/3/2016	7,9000	-0,13%	7,9100	8,0000	7,7000	67.350	531.611,97
21/3/2016	7,9100	-1,25%	7,9500	8,0900	7,7500	34.570	274.687,28
18/3/2016	8,0100	-1,11%	8,0100	8,1500	7,9500	206.710	1.660.338,59
17/3/2016	8,1000	0,25%	8,0000	8,1800	7,9400	44.194	358.163,03
16/3/2016	8,0800	-0,25%	8,0000	8,1300	7,9600	139.932	1.129.280,10
15/3/2016	8,1000	4,92%	7,7000	8,1000	7,6100	78.788	618.786,47
11/3/2016	7,7200	-2,65%	7,9300	7,9300	7,7100	23.856	185.748,18
10/3/2016	7,9300	0,25%	8,0000	8,0000	7,7500	104.173	817.252,66
09/3/2016	7,9100	-2,94%	8,1500	8,1900	7,9100	153.749	1.239.420,53
08/3/2016	8,1500	1,24%	8,0400	8,1500	8,0400	103.875	844.399,45
07/3/2016	8,0500	2,29%	7,6500	8,0500	7,6500	164.513	1.306.718,87
04/3/2016	7,8700	4,93%	7,5000	7,9000	7,5000	162.760	1.257.074,55
03/3/2016	7,5000	5,19%	7,1500	7,5500	7,1000	116.738	856.008,31
02/3/2016	7,1300	4,24%	6,9900	7,1300	6,8500	93.612	658.841,30
01/3/2016	6,8400	2,09%	6,7000	6,8900	6,7000	40.786	276.920,25
29/2/2016	6,7000	-2,62%	6,8800	7,1100	6,7000	108.421	751.072,85
26/2/2016	6,8800	7,00%	6,4900	6,8800	6,4200	111.062	737.542,66
25/2/2016	6,4300	1,26%	6,3500	6,4500	6,2800	31.815	202.680,92
24/2/2016	6,3500	-1,24%	6,4300	6,4300	6,1900	66.100	417.168,42
23/2/2016	6,4300	-2,28%	6,5400	6,5400	6,4000	30.042	193.780,51
22/2/2016	6,5800	3,95%	6,3900	6,5800	6,3000	43.535	280.215,60
19/2/2016	6,3300	-2,01%	6,4600	6,4600	6,2500	47.376	302.169,83
18/2/2016	6,4600	0,94%	6,3800	6,5000	6,2900	33.483	214.457,17
17/2/2016	6,4000	0,79%	6,3000	6,4500	6,3000	173.574	1.110.096,15
16/2/2016	6,3500	0,00%	6,4900	6,5300	6,2500	86.389	548.975,96
15/2/2016	6,3500	1,44%	6,2600	6,5900	6,2600	70.287	455.307,27
12/2/2016	6,2600	1,62%	6,2900	6,4200	6,2500	146.177	921.679,68
11/2/2016	6,1600	-4,35%	6,4000	6,4000	6,1300	90.880	569.394,38
10/2/2016	6,4400	-2,42%	6,5300	6,6900	6,4400	108.541	706.998,68
09/2/2016	6,6000	-2,80%	6,6100	6,9000	6,4800	85.668	566.095,94
08/2/2016	6,7900	-4,23%	6,9400	6,9400	6,7600	30.728	210.336,57
05/2/2016	7,0900	1,43%	7,0100	7,2100	6,9100	22.440	158.671,58
04/2/2016	6,9900	-0,29%	7,0100	7,1300	6,8500	60.620	423.842,08
03/2/2016	7,0100	-0,28%	6,9700	7,1800	6,9700	34.751	245.030,04
02/2/2016	7,0300	-3,70%	7,2000	7,2000	7,0300	52.715	375.452,78
01/2/2016	7,3000	-1,88%	7,2000	7,4000	7,2000	21.787	158.877,09
29/1/2016	7,4400	2,76%	7,2000	7,4400	7,1300	14.492	106.129,91
28/1/2016	7,2400	0,00%	7,1500	7,2400	7,1500	25.337	182.483,79
27/1/2016	7,2400	2,12%	7,0200	7,2400	7,0200	54.977	391.671,73
26/1/2016	7,0900	2,31%	6,7300	7,1000	6,7300	26.714	187.019,86
25/1/2016	6,9300	0,58%	6,8900	6,9400	6,8600	12.738	88.080,03
22/1/2016	6,8900	1,17%	6,9200	6,9500	6,8600	5.624	38.923,04
21/1/2016	6,8100	-1,30%	6,8500	6,9500	6,8100	44.413	305.693,36
20/1/2016	6,9000	-1,71%	6,8000	6,9400	6,7200	71.871	488.646,96
19/1/2016	7,0200	1,45%	6,9200	7,0700	6,9200	10.121	70.769,87
18/1/2016	6,9200	-0,72%	6,8600	6,9500	6,8100	160.010	1.100.898,54
15/1/2016	6,9700	0,14%	6,9100	6,9700	6,8600	53.272	367.726,43
14/1/2016	6,9600	-0,57%	6,9400	6,9700	6,8500	18.277	126.024,83
13/1/2016	7,0000	0,57%	7,1100	7,1200	6,9600	7.961	55.942,29
12/1/2016	6,9600	-0,57%	6,9500	7,1200	6,9400	18.915	133.279,11
11/1/2016	7,0000	1,01%	7,0000	7,1000	6,9000	21.975	154.124,23
08/1/2016	6,9300	3,28%	6,9200	6,9800	6,8100	51.517	356.324,94
07/1/2016	6,7100	-4,28%	6,9100	6,9100	6,7100	49.290	334.440,45
05/1/2016	7,0100	1,45%	6,9100	7,0200	6,8600	11.938	83.303,83
04/1/2016	6,9100	1,17%	6,8300	7,0000	6,8200	14.499	100.235,38
31/12/2015	6,8300	-1,30%	6,9300	6,9700	6,8000	76.357	522.969,45
30/12/2015	6,9200	-1,00%	7,0000	7,0000	6,9200	2.994	20.812,49
29/12/2015	6,9900	1,60%	6,8800	7,0800	6,8800	3.066	21.389,26
28/12/2015	6,8800	-1,43%	6,9800	7,0500	6,8600	14.273	99.243,90
23/12/2015	6,9800	-1,69%	7,1200	7,1900	6,9700	44.299	311.157,60
22/12/2015	7,1000	-4,95%	7,4700	7,4700	7,1000	24.104	174.581,26
21/12/2015	7,4700	-0,27%	7,3800	7,4700	7,2500	27.100	198.744,12
18/12/2015	7,4900	4,32%	7,0500	7,4900	7,0100	34.282	247.396,73
17/12/2015	7,1800	1,27%	7,2400	7,2400	7,0300	29.753	212.651,05
16/12/2015	7,0900	5,04%	6,8500	7,1900	6,8000	224.547	1.554.212,69
15/12/2015	6,7500	-2,17%	6,9000	6,9900	6,7500	61.123	418.836,30
14/12/2015	6,9000	-1,71%	7,0200	7,1800	6,9000	29.933	211.293,03
11/12/2015	7,0200	-0,43%	7,1700	7,1800	6,9100	130.226	915.212,17
10/12/2015	7,0500	4,44%	6,9300	7,1200	6,8000	30.664	215.189,39
09/12/2015	6,7500	-7,53%	7,0900	7,1700	6,6900	171.175	1.166.519,98
08/12/2015	7,3000	-1,88%	7,4000	7,4000	7,0500	63.343	455.118,90
07/12/2015	7,4400	-0,13%	7,2300	7,4500	7,2300	21.359	157.856,94
04/12/2015	7,4500	-0,40%	7,4800	7,4800	7,2200	20.350	149.972,81
03/12/2015	7,4800	0,67%	7,3100	7,4800	7,3100	12.823	95.274,07
02/12/2015	7,4300	0,81%	7,4400	7,4400	7,2200	52.178	381.795,90
01/12/2015	7,3700	1,66%	7,2500	7,4400	7,2100	32.214	234.867,51
30/11/2015	7,2500	0,83%	7,1600	7,5000	7,1600	127.896	940.078,88
27/11/2015	7,1900	5,89%	7,0000	7,2500	7,0000	78.825	563.114,34
26/11/2015	6,7900	1,80%	6,6700	6,8200	6,6500	15.309	103.386,51
25/11/2015	6,6700	0,15%	6,6600	6,6700	6,5500	10.542	70.148,50
24/11/2015	6,6600	0,45%	6,6300	6,7000	6,5600	39.157	260.525,61
23/11/2015	6,6300	-0,45%	6,6000	6,7100	6,5500	49.322	327.185,63
20/11/2015	6,6600	-3,48%	6,7700	6,8900	6,6200	67.260	449.802,20
19/11/2015	6,9000	1,47%	6,7300	6,9900	6,7300	14.044	96.984,55
18/11/2015	6,8000	1,49%	6,7100	6,8700	6,6900	94.846	645.141,41
17/11/2015	6,7000	-1,18%	6,8800	6,9900	6,6900	44.009	297.697,92
16/11/2015	6,7800	-1,74%	6,7100	6,8600	6,7000	56.127	379.094,11
13/11/2015	6,9000	-1,29%	6,9900	7,0600	6,9000	34.576	239.719,09
12/11/2015	6,9900	0,14%	7,1600	7,1600	6,9100	76.350	533.773,77
11/11/2015	6,9800	0,00%	6,9800	7,0300	6,9100	9.695	67.758,93
10/11/2015	6,9800	-2,38%	7,1500	7,1500	6,9600	26.639	187.216,87
09/11/2015	7,1500	1,42%	7,0400	7,1900	7,0400	18.385	131.084,35
06/11/2015	7,0500	-2,08%	7,0500	7,2000	7,0200	19.862	140.641,99
05/11/2015	7,2000	0,00%	7,1600	7,2900	7,0300	31.770	228.801,84
04/11/2015	7,2000	-0,14%	7,2000	7,2500	7,1800	34.382	247.539,64
03/11/2015	7,2100	0,14%	7,1100	7,3400	7,0900	58.991	426.943,06
02/11/2015	7,2000	2,13%	7,1000	7,2100	7,0300	19.510	139.187,60
30/10/2015	7,0500	-3,16%	7,2500	7,2500	7,0400	58.908	419.297,27
29/10/2015	7,2800	-1,22%	7,2900	7,3100	7,1700	27.317	197.439,57
27/10/2015	7,3700	0,68%	7,3800	7,4000	7,2300	11.852	86.972,33
26/10/2015	7,3200	-0,68%	7,4600	7,4600	7,2000	4.419	32.236,06
23/10/2015	7,3700	-0,41%	7,4000	7,5000	7,2000	46.934	349.090,04
22/10/2015	7,4000	4,23%	7,0600	7,4000	7,0600	53.297	382.550,97
21/10/2015	7,1000	-0,70%	7,1000	7,1500	7,0700	24.763	175.895,78
20/10/2015	7,1500	0,70%	7,1000	7,2200	7,0500	17.552	125.595,62
19/10/2015	7,1000	0,00%	7,1700	7,2000	7,0700	15.050	106.971,47
16/10/2015	7,1000	-2,07%	7,0700	7,2000	7,0300	62.542	441.990,73
15/10/2015	7,2500	2,69%	7,1700	7,2800	7,1500	21.466	155.087,72
14/10/2015	7,0600	-0,14%	7,0400	7,1400	7,0200	11.208	78.978,38
13/10/2015	7,0700	-0,28%	7,1600	7,1800	7,0400	6.843	48.668,14
12/10/2015	7,0900	0,14%	7,2000	7,2000	7,0700	4.307	30.722,67
09/10/2015	7,0800	-0,28%	7,0200	7,2600	7,0000	7.197	51.043,06
08/10/2015	7,1000	1,43%	7,0000	7,2500	7,0000	48.893	348.214,60
07/10/2015	7,0000	0,00%	7,0000	7,1500	7,0000	12.277	86.772,33
06/10/2015	7,0000	-2,10%	7,0500	7,0900	6,9600	17.155	120.500,18
05/10/2015	7,1500	3,62%	7,1000	7,2700	6,9700	48.195	343.634,68
02/10/2015	6,9000	1,47%	6,6700	6,9700	6,6700	21.456	148.035,17
01/10/2015	6,8000	1,34%	6,6900	6,8500	6,6900	20.629	140.158,22
30/9/2015	6,7100	-1,03%	6,7100	6,8500	6,7100	25.674	173.896,87
29/9/2015	6,7800	-1,02%	6,7600	6,8000	6,6000	34.810	232.250,98
28/9/2015	6,8500	-2,84%	7,0500	7,0900	6,8100	5.318	36.952,77
25/9/2015	7,0500	-1,12%	7,1000	7,1600	7,0500	20.520	145.425,02
24/9/2015	7,1300	0,42%	7,0000	7,1300	6,9500	51.262	362.324,65
23/9/2015	7,1000	-0,84%	6,9500	7,1300	6,9500	20.690	146.187,96
22/9/2015	7,1600	0,56%	7,2800	7,2800	7,0000	37.773	269.208,62
21/9/2015	7,1200	2,89%	6,9000	7,1200	6,9000	30.695	214.228,20
18/9/2015	6,9200	-1,42%	6,9900	7,0500	6,9000	23.856	166.076,59
17/9/2015	7,0200	-1,27%	7,1000	7,1100	6,9800	49.838	350.195,98
16/9/2015	7,1100	0,99%	7,0400	7,1200	6,9800	53.796	380.296,77
15/9/2015	7,0400	0,57%	7,0000	7,0800	6,8200	27.989	196.232,02
14/9/2015	7,0000	0,72%	6,8100	7,0400	6,8100	22.927	159.960,07
11/9/2015	6,9500	0,14%	6,8200	6,9800	6,8000	22.711	156.769,74
10/9/2015	6,9400	2,21%	6,7000	6,9400	6,7000	15.789	108.445,22
09/9/2015	6,7900	-1,74%	6,9100	6,9100	6,7400	20.591	140.913,42
08/9/2015	6,9100	4,54%	6,7000	6,9800	6,6200	53.432	364.236,43
07/9/2015	6,6100	1,85%	6,5300	6,6100	6,4800	5.431	35.705,95
04/9/2015	6,4900	-0,15%	6,5000	6,5400	6,4500	27.560	179.241,03
03/9/2015	6,5000	3,17%	6,2600	6,5400	6,2600	22.327	144.858,54
02/9/2015	6,3000	-1,56%	6,2900	6,3900	6,2800	37.929	240.477,09
01/9/2015	6,4000	-1,54%	6,3400	6,4500	6,2700	57.604	368.400,27
31/8/2015	6,5000	-0,76%	6,3900	6,5300	6,3900	36.059	234.117,10
28/8/2015	6,5500	1,08%	6,4800	6,7200	6,3900	23.153	150.552,58
27/8/2015	6,4800	-0,77%	6,6500	6,6500	6,4000	16.217	105.676,31
26/8/2015	6,5300	1,71%	6,4000	6,5300	6,3000	16.043	103.307,41
25/8/2015	6,4200	5,77%	6,1000	6,4400	6,1000	68.911	433.921,37
24/8/2015	6,0700	-8,17%	6,4200	6,4300	6,0400	94.490	582.273,45
21/8/2015	6,6100	-3,92%	6,6600	6,9000	6,5100	70.780	468.689,03
20/8/2015	6,8800	-1,85%	6,8900	6,9600	6,8000	39.271	270.487,04
19/8/2015	7,0100	1,01%	6,9400	7,1400	6,9000	9.865	68.973,52
18/8/2015	6,9400	-3,34%	7,1000	7,1000	6,8700	31.378	218.933,98
17/8/2015	7,1800	4,06%	7,2000	7,2000	6,9500	24.191	171.118,26
14/8/2015	6,9000	2,99%	6,7000	6,9100	6,6500	60.583	413.276,33
13/8/2015	6,7000	0,00%	6,7000	6,8100	6,7000	23.292	156.792,40
12/8/2015	6,7000	-2,90%	6,8000	6,8900	6,6700	56.045	376.647,43
11/8/2015	6,9000	0,00%	7,0000	7,0900	6,8000	71.339	496.891,34
10/8/2015	6,9000	-0,43%	6,9000	6,9900	6,7900	97.732	673.430,59
07/8/2015	6,9300	0,43%	6,9000	7,0400	6,8000	23.629	164.813,98
06/8/2015	6,9000	0,29%	6,8800	7,0900	6,7500	136.952	944.996,86
05/8/2015	6,8800	2,84%	6,6900	7,0900	6,6000	91.987	627.852,90
04/8/2015	6,6900	8,78%	6,0300	6,7800	6,0300	201.972	1.332.450,73
03/8/2015	6,1500	-0,49%	5,0000	6,2600	5,0000	308.473	1.752.686,31
26/6/2015	6,1800	1,64%	6,0500	6,2300	5,9000	93.883	572.179,45
25/6/2015	6,0800	-0,16%	5,9100	6,3400	5,9100	45.316	276.078,74
24/6/2015	6,0900	-3,33%	6,3400	6,3400	5,9500	123.494	762.160,04
23/6/2015	6,3000	7,69%	6,0000	6,4400	6,0000	373.400	2.310.971,49
22/6/2015	5,8500	6,36%	5,8000	6,0300	5,6900	302.487	1.756.225,55
19/6/2015	5,5000	-2,14%	6,0000	6,0200	5,4000	413.062	2.315.340,24
18/6/2015	5,6200	-4,42%	5,8800	6,0100	5,5000	70.092	403.525,49
17/6/2015	5,8800	-5,31%	6,3800	6,3800	5,7700	287.959	1.754.200,03
16/6/2015	6,2100	-4,61%	6,5100	6,5100	6,0000	97.197	607.118,88
15/6/2015	6,5100	-2,84%	6,3300	6,6800	6,3300	62.264	404.035,35
12/6/2015	6,7000	-3,32%	6,8100	6,8700	6,6200	192.534	1.299.789,19
11/6/2015	6,9300	3,59%	6,6900	7,0200	6,6900	47.182	328.477,94
10/6/2015	6,6900	-2,90%	6,8900	6,8900	6,6900	17.505	118.506,42
09/6/2015	6,8900	1,32%	6,8000	6,9600	6,7900	71.380	491.584,63
08/6/2015	6,8000	0,59%	6,8400	6,9000	6,7300	38.397	260.856,60
05/6/2015	6,7600	-3,98%	7,0000	7,0000	6,7600	38.852	265.784,76
04/6/2015	7,0400	-2,90%	7,1900	7,2000	7,0000	8.093	57.379,26
03/6/2015	7,2500	4,17%	6,9600	7,3200	6,9600	17.655	127.642,80
02/6/2015	6,9600	-2,93%	7,1700	7,3000	6,9600	42.418	297.765,50
29/5/2015	7,1700	-1,92%	7,3100	7,3400	7,1700	48.709	351.607,82
28/5/2015	7,3100	0,14%	7,3300	7,3500	7,1600	51.634	375.196,74
27/5/2015	7,3000	-1,08%	7,3800	7,3900	7,1900	117.924	859.687,89
26/5/2015	7,3800	2,22%	7,2400	7,3900	7,2400	15.636	115.137,84
25/5/2015	7,2200	-3,60%	7,4900	7,4900	7,2100	20.876	151.883,31
22/5/2015	7,4900	-0,66%	7,4200	7,4900	7,3700	12.109	90.195,00
21/5/2015	7,5400	2,72%	7,2000	7,5600	7,2000	114.924	856.138,53
20/5/2015	7,3400	-0,54%	7,3000	7,4000	7,2000	36.580	,00
19/5/2015	7,3800	-0,27%	7,4000	7,4700	7,3100	39.023	,00
18/5/2015	7,4000	3,35%	7,0000	7,4000	6,9500	159.011	,00
15/5/2015	7,1600	0,00%	7,0800	7,2000	7,0600	479.419	,00
14/5/2015	7,1600	-7,01%	7,2500	7,2500	7,0500	118.747	,00
13/5/2015	7,7000	1,05%	7,6200	7,7000	7,5600	118.509	,00
12/5/2015	7,6200	1,60%	7,4600	7,7000	7,4400	93.154	,00
11/5/2015	7,5000	0,00%	7,5000	7,6000	7,4200	41.751	,00
08/5/2015	7,5000	-0,92%	7,5900	7,7000	7,4700	61.783	,00
07/5/2015	7,5700	0,66%	7,6400	7,7000	7,4700	169.938	,00
06/5/2015	7,5200	1,08%	7,4400	7,5700	7,2900	120.402	,00
05/5/2015	7,4400	-3,38%	7,6700	7,6700	7,3500	57.535	,00
04/5/2015	7,7000	2,67%	7,5000	7,7800	7,4300	156.422	,00
30/4/2015	7,5000	1,35%	7,2500	7,5600	7,2500	119.759	,00
29/4/2015	7,4000	1,09%	7,3000	7,4400	7,2200	35.043	,00
28/4/2015	7,3200	-2,27%	7,4900	7,6900	7,2000	138.141	,00
27/4/2015	7,4900	7,00%	7,0000	7,4900	6,8900	136.577	,00
24/4/2015	7,0000	1,89%	7,1000	7,1100	6,8200	70.876	,00
23/4/2015	6,8700	-0,43%	6,9600	7,0000	6,7100	41.937	,00
22/4/2015	6,9000	5,99%	6,5100	6,9000	6,4600	111.081	,00
21/4/2015	6,5100	-6,60%	6,8200	6,9500	6,3400	195.199	,00
20/4/2015	6,9700	1,01%	7,0500	7,2000	6,9400	41.394	,00
17/4/2015	6,9000	-4,17%	7,2500	7,3000	6,7000	119.127	,00
16/4/2015	7,2000	1,41%	7,1000	7,2700	7,1000	57.995	,00
15/4/2015	7,1000	-1,39%	7,2000	7,3100	6,9600	79.502	,00
14/4/2015	7,2000	-4,64%	7,4000	7,4500	7,2000	25.843	,00
09/4/2015	7,5500	0,13%	7,6300	7,6400	7,5000	27.656	,00
08/4/2015	7,5400	-0,79%	7,4200	7,5700	7,3800	233.308	,00
07/4/2015	7,6000	1,33%	7,5900	7,6000	7,4400	71.888	,00
02/4/2015	7,5000	0,27%	7,4800	7,5400	7,4200	29.962	,00
01/4/2015	7,4800	0,67%	7,2900	7,5100	7,2900	34.097	,00
31/3/2015	7,4300	4,65%	7,1900	7,5000	7,1500	222.574	,00
30/3/2015	7,1000	-4,70%	7,2100	7,4000	7,0800	77.204	,00
27/3/2015	7,4500	4,93%	7,3800	7,5100	7,3000	88.754	,00
26/3/2015	7,1000	0,85%	7,0400	7,2000	6,8800	78.531	,00
24/3/2015	7,0400	5,07%	6,7000	7,1500	6,6000	113.461	,00
23/3/2015	6,7000	0,00%	6,7100	6,9700	6,6000	189.768	,00
20/3/2015	6,7000	2,29%	6,7000	6,7500	6,5900	189.351	,00
19/3/2015	6,5500	-2,82%	6,7200	6,9000	6,5500	50.026	,00
18/3/2015	6,7400	-3,30%	6,9700	6,9700	6,6100	94.679	,00
17/3/2015	6,9700	1,01%	6,9000	7,2000	6,9000	21.937	,00
16/3/2015	6,9000	-4,30%	7,2100	7,3500	6,7700	117.385	,00
13/3/2015	7,2100	-1,77%	7,3400	7,5000	7,1800	29.511	,00
12/3/2015	7,3400	0,00%	7,4800	7,5400	7,3400	41.985	,00
11/3/2015	7,3400	-2,65%	7,4000	7,5000	7,2700	29.541	,00
10/3/2015	7,5400	2,86%	7,5900	7,5900	7,4000	113.234	,00
09/3/2015	7,3300	-0,41%	7,2000	7,3500	7,2000	73.992	,00
06/3/2015	7,3600	-1,87%	7,3500	7,6800	7,3500	31.306	,00
05/3/2015	7,5000	-0,27%	7,5200	7,6000	7,5000	37.994	,00
04/3/2015	7,5200	0,27%	7,5000	7,7300	7,4000	56.785	,00
03/3/2015	7,5000	1,35%	7,4000	7,6400	7,4000	154.705	,00
02/3/2015	7,4000	-1,33%	7,5000	7,5000	7,3400	51.877	,00
27/2/2015	7,5000	-1,96%	7,6500	7,6500	7,2200	83.600	,00
26/2/2015	7,6500	-2,30%	7,8300	7,8300	7,5300	48.979	,00
25/2/2015	7,8300	-0,76%	7,9000	7,9400	7,7500	273.422	,00
24/2/2015	7,8900	5,20%	7,8000	7,9800	7,7000	298.112	,00
20/2/2015	7,5000	0,67%	7,6600	7,6600	7,4000	40.194	,00
19/2/2015	7,4500	-1,19%	7,6000	7,8000	7,4200	82.791	,00
18/2/2015	7,5400	0,00%	7,5800	7,5900	7,4000	46.914	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4100	3,76 %	0,1600	88.820
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	100
ΑΛΜΥ	5,6400	3,68 %	0,2000	87.260
ΓΕΒΚΑ	2,3500	3,52 %	0,0800	7.662
ΙΝΤΕΤ	1,4400	3,23 %	0,0450	350
ΙΛΥΔΑ	5,1400	3,01 %	0,1500	39.664
ΝΤΟΠΛΕΡ	0,8600	2,99 %	0,0250	10.327
ΜΕΡΚΟ	35,4000	2,91 %	1,0000	66
ΑΚΡΙΤ	1,0800	2,86 %	0,0300	89.385
ΕΛΒΕ	5,6000	2,75 %	0,1500	500

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΝΑΚ	1,1600	-9,38 %	-0,1200	8.532
ΛΕΒΠ	0,1830	-8,50 %	-0,0170	9.000
YKNOT	2,1100	-4,95 %	-0,1100	163.338
ΤΖΚΑ	1,4200	-4,05 %	-0,0600	10.316
ΕΛΧΑ	4,6300	-3,74 %	-0,1800	312.663
TITC	56,7000	-3,57 %	-2,1000	105.051
ΣΙΔΜΑ	1,9150	-3,28 %	-0,0650	1.878
ΛΑΒΙ	1,1980	-2,76 %	-0,0340	233.315
ΕΚΤΕΡ	3,8700	-2,64 %	-0,1050	111.875
ΜΙΓ	3,7000	-2,63 %	-0,1000	4.414

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	14,9150	-2,16 %	-0,3300	84.730.041
ΠΕΙΡ	8,5100	-1,55 %	-0,1340	53.262.713
ΕΥΡΩΒ	4,1350	-1,24 %	-0,0520	50.463.594
ΑΛΦΑ	4,0500	0,75 %	0,0300	39.069.583
MTLN	46,0200	-2,62 %	-1,2400	23.130.022
ΟΤΕ	15,7700	-0,63 %	-0,1000	16.651.400
ΟΠΑΠ	17,0000	-1,96 %	-0,3400	15.770.610
ΜΠΕΛΑ	25,0400	-0,32 %	-0,0800	13.242.473
ΓΕΚΤΕΡΝΑ	33,2400	-0,48 %	-0,1600	12.903.474
ΔΕΗ	19,9600	-0,80 %	-0,1600	11.677.724

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,1350	-1,24 %	12.105.721	50,46εκ.
ΑΛΦΑ	4,0500	0,75 %	9.648.350	39,07εκ.
ΠΕΙΡ	8,5100	-1,55 %	6.211.732	53,26εκ.
ΕΤΕ	14,9150	-2,16 %	5.641.791	84,73εκ.
BYLOT	1,0260	0,79 %	3.078.722	3,13εκ.
ΟΤΕ	15,7700	-0,63 %	1.055.689	16,65εκ.
CREDIA	1,4520	-1,89 %	1.051.877	1,54εκ.
ΟΠΑΠ	17,0000	-1,96 %	922.916	15,77εκ.
ΔΕΗ	19,9600	-0,80 %	585.046	11,68εκ.
ΕΛΠΕ	9,0700	1,97 %	535.840	4,80εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,1100	-4,95 %	163.338	2,15 %
REALCONS	6,3200	1,94 %	186.823	0,87 %
ΕΤΕ	14,9150	-2,16 %	5.641.791	0,62 %
ΠΕΙΡ	8,5100	-1,55 %	6.211.732	0,50 %
ΑΛΦΑ	4,0500	0,75 %	9.648.350	0,42 %
ΛΕΒΠ	0,1830	-8,50 %	9.000	0,42 %
ACAG	7,4300	-0,80 %	149.281	0,41 %
ΕΚΤΕΡ	3,8700	-2,64 %	111.875	0,40 %
ΜΠΕΛΑ	25,0400	-0,32 %	528.582	0,39 %
ΓΕΚΤΕΡΝΑ	33,2400	-0,48 %	387.137	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,4080	-0,97 %	30.400	9,71 %
YKNOT	2,1100	-4,95 %	163.338	9,01 %
ΛΑΝΑΚ	1,1600	-9,38 %	8.532	7,81 %
ΧΑΙΔΕ	0,7900	-1,25 %	187	7,50 %
ONYX	1,6100	-1,23 %	97.402	6,13 %
ΠΑΙΡ	0,9180	2,00 %	683	6,00 %
ΑΛΜΥ	5,6400	3,68 %	87.260	5,88 %
ΜΕΡΚΟ	35,4000	2,91 %	66	5,81 %
ΜΙΝ	0,7240	-0,28 %	2.093	5,51 %
ACAG	7,4300	-0,80 %	149.281	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%