Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

15,0900 €

-0,1100 (-0,72%)

Άνοιγμα 15,1600
Υψηλό 15,2200
Χαμηλό 15,0500

Όγκος 364.394
Τζίρος 5.514.971 €
Πράξεις 1.580

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/5/2017	4,3800	4,04%	4,1700	4,3800	4,1500	426.337	1.816.757,00
25/5/2017	4,2100	3,19%	4,1400	4,2200	4,0800	381.999	1.591.311,00
24/5/2017	4,0800	0,25%	4,0800	4,2700	4,0800	494.780	2.058.864,00
23/5/2017	4,0700	0,99%	3,9100	4,2700	3,8800	675.816	2.772.757,00
22/5/2017	4,0300	2,03%	3,9500	4,0500	3,8900	242.589	966.307,00
19/5/2017	3,9500	-0,50%	4,0500	4,0500	3,9200	230.123	916.235,00
18/5/2017	3,9700	-3,64%	4,0800	4,1000	3,9500	557.293	2.237.419,00
17/5/2017	4,1200	-2,14%	4,2200	4,3000	4,1200	271.243	1.146.476,00
16/5/2017	4,2100	0,72%	4,1800	4,2400	4,1800	192.582	811.190,00
15/5/2017	4,1800	1,95%	4,0700	4,2300	4,0700	253.825	1.053.995,00
12/5/2017	4,1000	-1,68%	4,1500	4,2000	4,0800	236.070	974.907,00
11/5/2017	4,1700	5,04%	3,9800	4,2000	3,9800	604.661	2.495.619,00
10/5/2017	3,9700	1,79%	3,9000	3,9800	3,8800	389.884	1.536.000,00
09/5/2017	3,9000	0,26%	3,9000	4,0200	3,8000	669.360	2.634.345,00
08/5/2017	3,8900	4,85%	3,7700	3,8900	3,6600	460.455	1.738.892,00
05/5/2017	3,7100	0,27%	3,6500	3,7500	3,6300	328.248	1.211.446,00
04/5/2017	3,7000	-2,63%	3,8100	3,8300	3,6500	560.450	2.099.576,00
03/5/2017	3,8000	6,15%	3,6000	3,8000	3,5200	448.457	1.667.837,00
02/5/2017	3,5800	5,92%	3,4900	3,5900	3,4200	512.652	1.804.360,00
28/4/2017	3,3800	-0,88%	3,4300	3,5800	3,3500	872.097	3.018.964,00
27/4/2017	3,4100	3,33%	3,3000	3,4300	3,2800	795.498	2.692.287,00
26/4/2017	3,3000	6,11%	3,1400	3,3100	3,1100	873.964	2.832.169,00
25/4/2017	3,1100	1,30%	3,1100	3,1400	3,0700	272.925	849.097,00
24/4/2017	3,0700	0,66%	3,0500	3,1300	3,0400	127.950	392.847,00
21/4/2017	3,0500	0,33%	3,0400	3,0800	3,0200	119.786	365.219,00
20/4/2017	3,0400	-1,94%	3,1200	3,1200	3,0300	127.724	390.877,00
19/4/2017	3,1000	-0,96%	3,1000	3,1600	3,1000	175.407	549.362,00
18/4/2017	3,1300	-1,57%	3,1800	3,2000	3,1000	92.050	289.042,00
13/4/2017	3,1800	-0,31%	3,1800	3,1800	3,1400	52.822	167.256,00
12/4/2017	3,1900	2,57%	3,1100	3,1900	3,0500	280.286	881.483,00
11/4/2017	3,1100	-1,89%	3,1700	3,1700	3,1100	141.557	443.094,00
10/4/2017	3,1700	3,59%	3,0600	3,1800	3,0600	494.828	1.551.502,00
07/4/2017	3,0600	2,34%	2,9900	3,0700	2,9600	444.500	1.347.306,00
06/4/2017	2,9900	0,34%	2,9800	3,0200	2,9600	164.072	490.292,00
05/4/2017	2,9800	1,02%	2,9400	2,9800	2,8600	172.773	503.970,00
04/4/2017	2,9500	-0,34%	2,9800	3,0300	2,9200	207.724	617.963,00
03/4/2017	2,9600	1,02%	2,9300	2,9800	2,9100	285.064	839.598,00
31/3/2017	2,9300	2,81%	2,8000	2,9400	2,7800	626.384	1.819.337,00
30/3/2017	2,8500	2,52%	2,8100	2,8700	2,7500	336.442	940.656,00
29/3/2017	2,7800	1,09%	2,7800	2,8400	2,7800	291.941	820.281,00
28/3/2017	2,7500	0,36%	2,7700	2,8000	2,7300	305.123	841.751,00
27/3/2017	2,7400	4,18%	2,6200	2,7600	2,6200	290.645	787.646,00
24/3/2017	2,6300	-0,38%	2,6100	2,6400	2,5700	138.779	362.719,00
23/3/2017	2,6400	-0,75%	2,6400	2,6700	2,6300	151.877	402.495,00
22/3/2017	2,6600	-0,37%	2,6100	2,6800	2,6000	174.132	459.584,00
21/3/2017	2,6700	1,14%	2,6200	2,6700	2,5800	234.289	614.881,00
20/3/2017	2,6400	-2,94%	2,6900	2,7100	2,6400	160.952	429.574,00
17/3/2017	2,7200	3,03%	2,6500	2,7200	2,5900	212.874	566.632,00
16/3/2017	2,6400	0,38%	2,6700	2,6900	2,6300	135.103	359.644,00
15/3/2017	2,6300	-1,50%	2,6500	2,6700	2,5900	166.992	437.866,00
14/3/2017	2,6700	-2,91%	2,7300	2,7400	2,6600	139.941	377.772,00
13/3/2017	2,7500	1,48%	2,7000	2,7500	2,7000	79.907	218.330,00
10/3/2017	2,7100	-3,21%	2,7800	2,7900	2,7100	224.841	615.088,00
09/3/2017	2,8000	0,72%	2,7800	2,8000	2,7500	98.194	272.883,00
08/3/2017	2,7800	1,83%	2,7900	2,8000	2,7700	98.238	273.872,00
07/3/2017	2,7300	-1,09%	2,7500	2,7700	2,7100	105.047	287.677,00
06/3/2017	2,7600	0,73%	2,7400	2,7600	2,6800	148.553	405.654,00
03/3/2017	2,7400	-3,18%	2,7900	2,8200	2,7400	108.968	303.071,00
02/3/2017	2,8300	-0,70%	2,8600	2,8900	2,8200	194.134	553.616,00
01/3/2017	2,8500	3,64%	2,7600	2,8500	2,7600	300.563	846.689,00
28/2/2017	2,7500	1,10%	2,7400	2,7500	2,6800	138.108	377.414,00
24/2/2017	2,7200	1,87%	2,6900	2,7400	2,6700	130.510	352.678,00
23/2/2017	2,6700	-1,48%	2,6800	2,7300	2,6500	134.389	360.530,00
22/2/2017	2,7100	-3,56%	2,8400	2,8400	2,7100	278.108	768.663,00
21/2/2017	2,8100	2,93%	2,8000	2,8300	2,7700	518.411	1.449.798,00
20/2/2017	2,7300	2,25%	2,7100	2,7600	2,6800	351.243	957.803,00
17/2/2017	2,6700	4,30%	2,6000	2,6900	2,5700	379.337	1.003.347,00
16/2/2017	2,5600	-0,39%	2,5700	2,6300	2,5500	144.043	372.947,00
15/2/2017	2,5700	-3,38%	2,6600	2,6600	2,5700	134.916	350.806,00
14/2/2017	2,6600	-0,37%	2,6800	2,6900	2,6200	164.539	436.982,00
13/2/2017	2,6700	2,69%	2,6200	2,6700	2,6000	115.949	307.402,00
10/2/2017	2,6000	4,00%	2,5800	2,6300	2,5500	185.841	482.211,00
09/2/2017	2,5000	-1,96%	2,5500	2,5900	2,4700	371.149	936.180,00
08/2/2017	2,5500	-4,14%	2,6600	2,6600	2,5500	230.459	596.875,00
07/2/2017	2,6600	1,53%	2,6300	2,7000	2,6200	165.856	443.881,00
06/2/2017	2,6200	-0,38%	2,6300	2,6600	2,5800	134.287	351.895,00
03/2/2017	2,6300	-2,23%	2,7200	2,7400	2,6300	196.764	528.361,00
02/2/2017	2,6900	5,08%	2,6100	2,7100	2,6000	230.324	610.327,00
01/2/2017	2,5600	-1,16%	2,6200	2,6400	2,5200	267.017	685.980,00
31/1/2017	2,5900	3,60%	2,5000	2,6000	2,4700	378.890	971.950,49
30/1/2017	2,5000	-6,37%	2,6700	2,6700	2,4800	491.860	1.257.616,12
27/1/2017	2,6700	-5,65%	2,7900	2,8200	2,6700	387.480	1.059.690,58
26/1/2017	2,8300	-1,74%	2,8800	2,8900	2,8300	140.882	402.772,63
25/1/2017	2,8800	-0,35%	2,8900	2,9200	2,8500	250.435	721.128,26
24/1/2017	2,8900	2,48%	2,8200	2,8900	2,8200	251.356	718.522,68
23/1/2017	2,8200	0,00%	2,8400	2,8500	2,8100	137.466	388.898,52
20/1/2017	2,8200	-1,05%	2,8300	2,8800	2,8200	159.748	453.999,64
19/1/2017	2,8500	-1,04%	2,8800	2,9200	2,8500	110.180	317.041,18
18/1/2017	2,8800	-1,37%	2,9800	3,0100	2,8800	205.892	606.491,37
17/1/2017	2,9200	1,74%	2,8800	2,9400	2,8800	73.902	215.284,36
16/1/2017	2,8700	0,35%	2,8700	2,9000	2,8400	108.201	311.188,94
13/1/2017	2,8600	-3,70%	2,9400	2,9400	2,8600	174.308	506.554,00
12/1/2017	2,9700	-0,34%	2,9900	3,0600	2,9700	445.233	1.339.923,00
11/1/2017	2,9800	-0,67%	3,0000	3,0100	2,9800	66.041	197.873,00
10/1/2017	3,0000	1,69%	2,9400	3,0200	2,9400	243.951	728.696,00
09/1/2017	2,9500	-1,01%	2,9800	2,9800	2,9200	177.407	522.621,00
05/1/2017	2,9800	1,02%	2,9800	2,9900	2,9200	293.007	870.679,00
04/1/2017	2,9500	-1,67%	2,9900	3,0000	2,9200	562.590	1.672.489,00
03/1/2017	3,0000	3,09%	2,9200	3,0000	2,9100	227.568	674.841,00
02/1/2017	2,9100	0,69%	2,9100	2,9400	2,9000	47.813	139.669,00
30/12/2016	2,8900	1,05%	2,9000	2,9100	2,8600	129.105	373.010,31
29/12/2016	2,8600	-1,72%	2,9100	2,9100	2,8500	90.972	260.997,18
28/12/2016	2,9100	1,39%	2,8500	2,9200	2,8300	105.829	304.691,58
27/12/2016	2,8700	-0,35%	2,9400	2,9500	2,8700	83.400	241.884,45
23/12/2016	2,8800	-1,03%	2,8900	2,9100	2,8700	54.889	158.669,16
22/12/2016	2,9100	-1,36%	2,9000	2,9500	2,8800	106.432	309.746,53
21/12/2016	2,9500	2,08%	2,9400	2,9600	2,8300	453.572	1.327.415,72
20/12/2016	2,8900	0,70%	2,9000	2,9100	2,8200	389.523	1.120.932,53
19/12/2016	2,8700	-5,59%	2,9800	2,9900	2,8600	517.359	1.502.900,69
16/12/2016	3,0400	8,19%	2,8100	3,0400	2,7800	501.677	1.459.148,57
15/12/2016	2,8100	-0,35%	2,8200	2,8300	2,7300	283.273	786.909,51
14/12/2016	2,8200	-4,73%	2,9700	2,9700	2,8100	337.590	973.548,70
13/12/2016	2,9600	-0,34%	3,0300	3,0300	2,9500	583.781	1.738.079,95
12/12/2016	2,9700	-2,30%	3,0800	3,0800	2,9700	252.659	759.625,84
09/12/2016	3,0400	-3,18%	3,1200	3,1500	3,0400	226.876	699.493,72
08/12/2016	3,1400	0,64%	3,1200	3,1400	3,0700	248.051	771.150,95
07/12/2016	3,1200	0,32%	3,1400	3,1600	3,0800	691.518	2.159.284,09
06/12/2016	3,1100	2,30%	3,0700	3,1300	3,0500	244.442	756.577,66
05/12/2016	3,0400	-1,94%	3,1000	3,1400	3,0300	200.613	618.988,16
02/12/2016	3,1000	3,33%	2,9800	3,1000	2,9600	273.747	835.169,89
01/12/2016	3,0000	-2,28%	3,1100	3,1300	2,9700	348.348	1.055.205,93
30/11/2016	3,0700	3,72%	2,9700	3,1200	2,9700	463.662	1.413.306,96
29/11/2016	2,9600	0,00%	2,9700	3,0600	2,9400	286.320	855.875,15
28/11/2016	2,9600	-3,58%	3,1000	3,1000	2,9600	187.547	568.130,40
25/11/2016	3,0700	-1,92%	3,1300	3,1600	3,0700	326.248	1.014.708,69
24/11/2016	3,1300	-2,80%	3,2100	3,2300	3,1100	220.508	700.270,83
23/11/2016	3,2200	-2,42%	3,2500	3,3000	3,1900	401.158	1.303.632,03
22/11/2016	3,3000	7,84%	3,0900	3,3000	3,0600	668.057	2.129.542,64
21/11/2016	3,0600	-1,92%	3,1200	3,1600	3,0600	344.946	1.069.498,71
18/11/2016	3,1200	3,31%	3,0300	3,1400	3,0000	945.883	2.916.761,83
17/11/2016	3,0200	0,67%	3,0200	3,0300	2,9900	188.567	568.483,37
16/11/2016	3,0000	1,35%	2,9300	3,0100	2,9300	479.000	1.425.107,52
15/11/2016	2,9600	-1,00%	2,9900	3,0000	2,9400	104.036	308.558,98
14/11/2016	2,9900	0,00%	2,9800	2,9900	2,9000	378.149	1.114.206,80
11/11/2016	2,9900	0,34%	3,0000	3,0000	2,9400	103.933	308.624,07
10/11/2016	2,9800	1,71%	2,9800	3,0100	2,9400	237.171	707.113,90
09/11/2016	2,9300	-0,68%	2,8700	2,9600	2,8600	271.926	791.902,42
08/11/2016	2,9500	0,00%	2,9400	2,9700	2,8800	358.114	1.051.920,76
07/11/2016	2,9500	3,15%	2,9100	2,9700	2,9100	263.582	775.577,32
04/11/2016	2,8600	1,42%	2,8200	2,9100	2,8200	377.217	1.082.782,14
03/11/2016	2,8200	-0,70%	2,8400	2,8500	2,8000	203.150	574.409,14
02/11/2016	2,8400	-3,07%	2,9100	2,9100	2,8100	440.797	1.259.853,48
01/11/2016	2,9300	-1,68%	3,0200	3,0200	2,9300	344.422	1.024.664,23
31/10/2016	2,9800	0,00%	2,9600	3,0100	2,9300	424.019	1.262.768,29
27/10/2016	2,9800	0,00%	3,0600	3,1000	2,9300	732.824	2.214.243,05
26/10/2016	2,9800	0,68%	2,9400	3,0100	2,9300	192.673	573.572,44
25/10/2016	2,9600	-2,31%	3,0400	3,0500	2,9600	169.727	505.959,17
24/10/2016	3,0300	3,06%	2,9900	3,0800	2,9800	418.442	1.271.880,02
21/10/2016	2,9400	-0,34%	2,9700	2,9700	2,9200	128.936	378.745,99
20/10/2016	2,9500	0,00%	2,9900	3,0000	2,9500	235.740	699.492,43
19/10/2016	2,9500	1,72%	2,9000	3,0200	2,9000	234.207	695.278,26
18/10/2016	2,9000	2,11%	2,8900	2,9400	2,8500	167.511	487.793,66
17/10/2016	2,8400	-1,73%	2,9000	2,9100	2,8400	118.004	339.246,74
14/10/2016	2,8900	1,40%	2,8800	2,9400	2,8700	361.730	1.051.900,77
13/10/2016	2,8500	0,71%	2,8000	2,8900	2,8000	396.034	1.127.487,60
12/10/2016	2,8300	2,91%	2,7200	2,9000	2,7200	640.160	1.816.978,15
11/10/2016	2,7500	2,61%	2,6800	2,7800	2,6600	284.236	780.058,18
10/10/2016	2,6800	-1,11%	2,7200	2,7800	2,6800	285.387	777.977,45
07/10/2016	2,7100	0,00%	2,7000	2,7300	2,6800	124.151	336.382,29
06/10/2016	2,7100	-0,37%	2,7200	2,7500	2,6700	99.499	268.969,25
05/10/2016	2,7200	0,37%	2,7200	2,7600	2,7100	159.825	437.001,83
04/10/2016	2,7100	0,74%	2,7300	2,7400	2,6700	138.263	374.667,74
03/10/2016	2,6900	1,51%	2,6500	2,7000	2,6400	73.167	195.842,40
30/9/2016	2,6500	0,76%	2,5800	2,6500	2,5400	249.988	652.995,11
29/9/2016	2,6300	0,77%	2,6100	2,6600	2,6100	112.161	295.423,46
28/9/2016	2,6100	-1,88%	2,7000	2,7600	2,6100	242.660	652.515,26
27/9/2016	2,6600	-0,37%	2,6900	2,7100	2,6300	94.257	251.730,68
26/9/2016	2,6700	-2,91%	2,7500	2,7500	2,6700	129.491	349.410,43
23/9/2016	2,7500	3,77%	2,6800	2,8200	2,6700	392.163	1.081.842,65
22/9/2016	2,6500	1,15%	2,6400	2,6900	2,6400	210.022	559.468,14
21/9/2016	2,6200	0,00%	2,6600	2,6700	2,6200	83.723	221.780,87
20/9/2016	2,6200	-1,50%	2,6200	2,6800	2,6200	137.863	365.243,00
19/9/2016	2,6600	-0,75%	2,6800	2,6900	2,6200	85.138	226.700,07
16/9/2016	2,6800	2,29%	2,6300	2,6800	2,5500	233.617	610.990,35
15/9/2016	2,6200	-1,50%	2,6500	2,6500	2,6000	87.308	228.577,32
14/9/2016	2,6600	2,31%	2,6000	2,6800	2,6000	100.123	265.277,83
13/9/2016	2,6000	0,00%	2,6000	2,6400	2,5800	106.694	277.893,36
12/9/2016	2,6000	-0,38%	2,6100	2,6700	2,5400	322.279	841.356,24
09/9/2016	2,6100	5,24%	2,4600	2,6100	2,4600	250.091	640.994,96
08/9/2016	2,4800	-3,13%	2,5800	2,5800	2,4700	308.521	773.471,71
07/9/2016	2,5600	-0,39%	2,6000	2,6100	2,5200	167.477	429.491,49
06/9/2016	2,5700	-2,65%	2,6400	2,6500	2,5600	166.779	432.360,72
05/9/2016	2,6400	-0,38%	2,6500	2,6800	2,6300	30.538	80.927,26
02/9/2016	2,6500	-0,75%	2,6700	2,7000	2,6500	54.616	145.464,69
01/9/2016	2,6700	0,75%	2,6500	2,7200	2,6500	195.417	524.633,95
31/8/2016	2,6500	3,92%	2,5500	2,7100	2,5500	217.930	580.955,58
30/8/2016	2,5500	-0,78%	2,5900	2,6000	2,5500	53.265	137.120,76
29/8/2016	2,5700	-2,65%	2,6400	2,6400	2,5700	66.588	172.582,05
26/8/2016	2,6400	-1,12%	2,6800	2,6800	2,6400	40.262	106.823,55
25/8/2016	2,6700	0,00%	2,6500	2,6900	2,6400	70.631	188.008,05
24/8/2016	2,6700	-1,11%	2,7100	2,7100	2,6400	102.642	272.914,16
23/8/2016	2,7000	0,00%	2,7000	2,7500	2,6800	95.574	260.064,71
22/8/2016	2,7000	1,50%	2,6600	2,7000	2,6400	28.687	76.502,78
19/8/2016	2,6600	-2,21%	2,7300	2,7400	2,6600	53.118	143.237,86
18/8/2016	2,7200	0,00%	2,7400	2,7600	2,7200	72.866	199.765,39
17/8/2016	2,7200	-2,86%	2,7900	2,8100	2,7100	88.229	242.200,36
16/8/2016	2,8000	0,00%	2,8000	2,8500	2,7800	69.936	197.130,47
12/8/2016	2,8000	1,82%	2,7500	2,8000	2,7200	72.643	201.518,68
11/8/2016	2,7500	1,10%	2,7200	2,7800	2,7200	91.790	252.592,23
10/8/2016	2,7200	1,12%	2,7200	2,7500	2,7100	59.711	162.711,67
09/8/2016	2,6900	0,37%	2,7000	2,7100	2,6800	37.643	101.583,59
08/8/2016	2,6800	-2,55%	2,7200	2,7500	2,6800	57.896	157.119,85
05/8/2016	2,7500	1,48%	2,7100	2,7500	2,7000	22.894	62.410,39
04/8/2016	2,7100	1,12%	2,6800	2,7500	2,6800	87.180	237.724,66
03/8/2016	2,6800	1,90%	2,6700	2,7000	2,6300	121.972	325.240,17
02/8/2016	2,6300	-4,36%	2,7500	2,7600	2,6200	206.080	552.965,77
01/8/2016	2,7500	-2,48%	2,8300	2,8500	2,7500	125.840	351.510,98
29/7/2016	2,8200	1,81%	2,7700	2,8400	2,7400	277.053	776.249,08
28/7/2016	2,7700	-4,15%	2,8800	2,9300	2,7700	247.066	707.353,95
27/7/2016	2,8900	6,64%	2,7300	2,9100	2,7300	292.253	829.864,35
26/7/2016	2,7100	-0,37%	2,7000	2,7700	2,6400	164.806	446.637,68
25/7/2016	2,7200	-2,86%	2,7900	2,7900	2,7100	120.798	330.984,00
22/7/2016	2,8000	0,36%	2,7400	2,8000	2,7400	86.714	240.529,64
21/7/2016	2,7900	1,45%	2,7500	2,8000	2,7300	124.979	347.000,65
20/7/2016	2,7500	0,00%	2,7600	2,8400	2,7500	353.395	982.482,99
19/7/2016	2,7500	2,61%	2,6700	2,7800	2,6100	227.018	618.152,96
18/7/2016	2,6800	-0,74%	2,6600	2,7300	2,6600	298.866	800.746,27
15/7/2016	2,7000	-1,10%	2,7000	2,7200	2,6500	485.142	1.302.811,51
14/7/2016	2,7300	-0,36%	2,7400	2,7800	2,7100	244.165	667.872,24
13/7/2016	2,7400	0,00%	2,7400	2,8000	2,6900	516.352	1.418.821,37
12/7/2016	2,7400	4,58%	2,6700	2,7400	2,6400	487.276	1.314.918,18
11/7/2016	2,6200	6,07%	2,4800	2,6300	2,4500	454.308	1.154.332,07
08/7/2016	2,4700	3,35%	2,4000	2,4800	2,3600	211.153	512.778,08
07/7/2016	2,3900	0,84%	2,4000	2,4400	2,3500	255.621	610.598,79
06/7/2016	2,3700	0,00%	2,3700	2,4000	2,2900	353.752	825.201,53
05/7/2016	2,3700	-2,47%	2,4000	2,4500	2,3700	200.084	479.653,63
04/7/2016	2,4300	-0,82%	2,4400	2,4800	2,3400	380.820	909.403,73
01/7/2016	2,4500	0,00%	2,4800	2,5400	2,4100	767.195	1.897.589,44
30/6/2016	2,4500	1,66%	2,4300	2,5000	2,4100	777.481	1.902.788,00
29/6/2016	2,4100	0,00%	2,4300	2,4800	2,3500	556.271	1.339.933,97
28/6/2016	2,4100	1,26%	2,4500	2,4900	2,4100	605.217	1.479.232,16
27/6/2016	2,3800	-3,25%	2,5000	2,5100	2,3400	602.442	1.452.302,98
24/6/2016	2,4600	-16,33%	2,4500	2,6600	2,4100	1.290.095	3.264.833,60
23/6/2016	2,9400	0,68%	2,9500	2,9700	2,9000	426.576	1.254.422,28
22/6/2016	2,9200	-0,34%	2,9100	2,9600	2,8900	345.962	1.011.300,64
21/6/2016	2,9300	-1,01%	3,0700	3,0900	2,9300	597.960	1.800.111,18
17/6/2016	2,9600	6,09%	2,7900	2,9600	2,7900	509.120	1.470.822,43
16/6/2016	2,7900	-2,45%	2,8600	2,8600	2,7200	504.999	1.408.615,95
15/6/2016	2,8600	-3,38%	3,0100	3,0400	2,8600	225.226	661.358,20
14/6/2016	2,9600	3,14%	2,8500	2,9700	2,8500	251.312	731.935,98
13/6/2016	2,8700	-6,21%	2,9200	2,9700	2,8600	499.313	1.451.598,70
10/6/2016	3,0600	-5,56%	3,2200	3,2500	2,9600	1.288.901	3.963.194,82
09/6/2016	3,2400	-0,61%	3,2200	3,3100	3,2200	253.489	829.941,72
08/6/2016	3,2600	-2,69%	3,3600	3,3800	3,2200	415.215	1.367.895,99
07/6/2016	3,3500	3,08%	3,3000	3,3500	3,2300	362.996	1.194.331,56
06/6/2016	3,2500	-2,99%	3,3400	3,3900	3,2500	335.795	1.115.389,65
03/6/2016	3,3500	0,30%	3,3400	3,3900	3,3200	300.463	1.008.157,19
02/6/2016	3,3400	1,21%	3,3000	3,4400	3,3000	1.237.169	4.174.173,62
01/6/2016	3,3000	4,76%	3,2400	3,3500	3,2100	1.097.127	3.601.803,45
31/5/2016	3,1500	-0,32%	3,1900	3,3000	3,1100	8.177.067	25.993.757,26
30/5/2016	3,1600	-3,95%	3,2600	3,2600	3,1500	565.682	1.805.043,75
27/5/2016	3,2900	-1,20%	3,3700	3,3800	3,2900	722.549	2.402.043,61
26/5/2016	3,3300	5,71%	3,1800	3,3400	3,1800	818.395	2.684.683,83
25/5/2016	3,1500	3,28%	3,1100	3,2000	3,0700	874.496	2.754.060,18
24/5/2016	3,0500	2,69%	2,9500	3,1400	2,9300	1.311.817	3.979.704,12
23/5/2016	2,9700	0,68%	2,9800	2,9900	2,9100	516.455	1.527.420,89
20/5/2016	2,9500	0,68%	2,9300	3,0000	2,9300	491.409	1.459.484,47
19/5/2016	2,9300	-0,68%	2,9300	2,9900	2,9300	194.489	572.878,51
18/5/2016	2,9500	-0,67%	2,9700	3,0400	2,9400	262.246	782.460,33
17/5/2016	2,9700	1,37%	2,9700	3,0000	2,9400	246.558	732.714,81
16/5/2016	2,9300	-1,01%	2,9600	3,0400	2,9100	462.090	1.371.845,62
13/5/2016	2,9600	-3,58%	2,9500	3,0700	2,9300	1.145.251	3.435.007,99
12/5/2016	3,0700	-2,85%	3,1700	3,2000	3,0600	1.044.521	3.250.910,95
11/5/2016	3,1600	-5,67%	3,3500	3,3500	3,1600	925.014	3.015.175,33
10/5/2016	3,3500	6,01%	3,2500	3,3500	3,2100	1.134.332	3.721.848,66
09/5/2016	3,1600	3,27%	3,1200	3,1600	3,0200	557.194	1.723.961,29
06/5/2016	3,0600	0,00%	3,1100	3,1100	3,0100	274.594	841.987,44
05/5/2016	3,0600	1,66%	3,0100	3,0900	2,9900	252.945	771.588,77
04/5/2016	3,0100	2,73%	2,9000	3,0100	2,9000	403.828	1.198.547,23
28/4/2016	2,9300	1,03%	2,9000	2,9500	2,8800	288.514	841.424,54
27/4/2016	2,9000	-3,97%	2,8600	2,9300	2,8400	503.197	1.446.327,32
26/4/2016	3,0200	1,00%	2,9700	3,0400	2,8800	431.851	1.273.191,27
25/4/2016	2,9900	-5,08%	3,1200	3,2000	2,9800	323.586	992.229,12
22/4/2016	3,1500	2,61%	3,1000	3,1900	3,0400	471.883	1.479.303,53
21/4/2016	3,0700	3,37%	2,9700	3,1000	2,9100	570.471	1.713.981,88
20/4/2016	2,9700	-1,00%	2,9800	3,0600	2,9700	232.028	698.856,41
19/4/2016	3,0000	-0,66%	3,0400	3,1000	2,9800	319.648	973.557,16
18/4/2016	3,0200	2,03%	2,9600	3,0300	2,9300	262.003	783.176,59
15/4/2016	2,9600	5,71%	2,8600	2,9600	2,8200	398.436	1.157.284,83
14/4/2016	2,8000	-3,11%	2,8600	2,8700	2,8000	153.435	433.779,75
13/4/2016	2,8900	1,05%	2,8900	2,9000	2,7700	462.422	1.311.366,17
12/4/2016	2,8600	-3,05%	2,9500	2,9700	2,8300	244.490	700.925,36
11/4/2016	2,9500	1,03%	2,8800	2,9700	2,8800	181.300	534.305,23
08/4/2016	2,9200	0,69%	2,9000	2,9700	2,8700	338.942	993.182,33
07/4/2016	2,9000	0,00%	2,9300	2,9400	2,8300	284.699	816.748,28
06/4/2016	2,9000	-3,33%	3,0000	3,0000	2,8900	114.764	335.520,00
05/4/2016	3,0000	1,35%	2,9100	3,0200	2,8600	274.530	814.117,46
04/4/2016	2,9600	-2,63%	2,9300	2,9700	2,8800	379.468	1.108.468,24
01/4/2016	3,0400	-3,18%	3,1400	3,1400	3,0100	164.556	503.906,13
31/3/2016	3,1400	0,00%	3,1700	3,2300	3,0200	1.160.427	3.619.190,22
30/3/2016	3,1400	5,02%	3,0300	3,1800	3,0000	763.629	2.376.744,87
29/3/2016	2,9900	2,05%	2,9600	2,9900	2,8600	338.795	998.320,48
24/3/2016	2,9300	0,69%	2,9000	2,9600	2,8300	142.840	416.361,71
23/3/2016	2,9100	2,83%	2,8600	2,9300	2,8200	312.163	899.349,37
22/3/2016	2,8300	-2,41%	2,8500	2,9200	2,7800	361.167	1.022.747,59
21/3/2016	2,9000	0,69%	2,9600	3,1200	2,8800	625.009	1.869.234,01
18/3/2016	2,8800	-8,86%	3,1300	3,2100	2,8800	1.172.613	3.478.177,80
17/3/2016	3,1600	0,96%	3,1300	3,2100	3,0800	229.473	720.160,39
16/3/2016	3,1300	-3,99%	3,2400	3,2800	3,1200	226.275	715.365,84
15/3/2016	3,2600	0,00%	3,1800	3,3100	3,1800	553.143	1.802.103,26

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%