Συνεχης ενημερωση

Ελλ. Βιομ. Ζάχαρης Α.Ε. (ΕΒΖ)

0,0750 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/1/2014	1,0400	4,00%	1,0000	1,0400	0,9980	18.450	,00
14/1/2014	1,0000	-0,99%	1,0100	1,0200	0,9990	12.201	,00
13/1/2014	1,0100	-5,61%	1,0700	1,0700	1,0100	19.100	,00
10/1/2014	1,0700	-1,83%	1,0900	1,1000	1,0200	23.415	,00
09/1/2014	1,0900	3,81%	1,0700	1,1000	1,0600	56.518	,00
08/1/2014	1,0500	-0,94%	1,0600	1,0800	1,0300	18.171	,00
07/1/2014	1,0600	1,92%	1,0400	1,0700	1,0300	8.958	,00
03/1/2014	1,0400	-0,95%	1,0500	1,0500	1,0200	7.344	,00
02/1/2014	1,0500	0,96%	1,0900	1,0900	1,0300	12.576	,00
31/12/2013	1,0400	0,97%	1,0500	1,0600	1,0200	31.986	,00
30/12/2013	1,0300	4,46%	1,0000	1,0800	1,0000	60.924	,00
27/12/2013	0,9860	5,91%	0,9300	0,9870	0,9300	18.605	,00
23/12/2013	0,9310	-5,19%	0,9500	0,9600	0,9300	14.071	,00
20/12/2013	0,9820	-2,77%	0,9500	0,9900	0,9500	12.360	,00
19/12/2013	1,0100	1,10%	0,9990	1,0100	0,9980	5.550	,00
18/12/2013	0,9990	8,59%	0,9250	1,0000	0,9200	23.151	,00
17/12/2013	0,9200	-2,13%	0,9350	0,9350	0,9200	9.790	,00
16/12/2013	0,9400	-1,05%	0,9500	0,9500	0,9300	10.358	,00
13/12/2013	0,9500	-3,16%	0,9940	0,9940	0,9500	12.750	,00
12/12/2013	0,9810	-1,70%	0,9710	0,9980	0,9710	3.007	,00
11/12/2013	0,9980	-0,20%	0,9950	0,9980	0,9950	1.141	,00
10/12/2013	1,0000	1,42%	0,9810	1,0000	0,9810	2.580	,00
09/12/2013	0,9860	0,61%	0,9800	0,9970	0,9740	3.637	,00
06/12/2013	0,9800	0,00%	0,9740	1,0000	0,9730	2.304	,00
05/12/2013	0,9800	1,03%	0,9500	1,0000	0,9480	11.705	,00
04/12/2013	0,9700	-2,02%	0,9300	1,0300	0,9300	38.091	,00
03/12/2013	0,9900	-0,60%	0,9830	0,9900	0,9810	1.060	,00
02/12/2013	0,9960	0,61%	0,9800	1,0000	0,9710	11.115	,00
29/11/2013	0,9900	-1,00%	1,0100	1,0100	0,9310	11.166	,00
28/11/2013	1,0000	1,01%	1,0000	1,0000	1,0000	1.700	,00
27/11/2013	0,9900	0,10%	0,9880	1,0000	0,9750	7.755	,00
26/11/2013	0,9890	-0,90%	1,0000	1,0000	0,9610	3.600	,00
25/11/2013	0,9980	1,84%	0,9800	0,9980	0,9800	4.047	,00
22/11/2013	0,9800	0,31%	0,9800	0,9800	0,9600	5.639	,00
21/11/2013	0,9770	-0,10%	0,9720	0,9800	0,9200	6.586	,00
20/11/2013	0,9780	-0,20%	0,9710	0,9900	0,9710	1.080	,00
19/11/2013	0,9800	0,00%	0,9800	0,9980	0,9600	15.365	,00
18/11/2013	0,9800	-0,81%	0,9880	1,0200	0,9800	10.305	,00
15/11/2013	0,9880	-0,60%	0,9800	0,9910	0,9800	1.973	,00
14/11/2013	0,9940	-0,60%	1,0000	1,0200	0,9920	6.650	,00
13/11/2013	1,0000	0,00%	0,9730	1,0200	0,9730	2.605	,00
12/11/2013	1,0000	-3,85%	1,0400	1,0400	0,9820	8.029	,00
11/11/2013	1,0400	2,97%	1,0100	1,0400	0,9910	3.623	,00
08/11/2013	1,0100	1,00%	0,9900	1,0300	0,9900	28.572	,00
07/11/2013	1,0000	-2,91%	1,0000	1,0100	0,9720	17.302	,00
06/11/2013	1,0300	3,83%	1,0000	1,0300	1,0000	2.680	,00
05/11/2013	0,9920	-4,62%	1,0200	1,0200	0,9810	33.274	,00
04/11/2013	1,0400	-1,89%	1,0400	1,0600	1,0200	12.290	,00
01/11/2013	1,0600	1,92%	1,0200	1,0600	1,0200	14.685	,00
31/10/2013	1,0400	-0,95%	1,0500	1,0500	1,0000	65.314	,00
30/10/2013	1,0500	1,94%	1,0100	1,0600	1,0100	10.229	,00
29/10/2013	1,0300	-1,90%	1,0800	1,1000	1,0300	13.903	,00
25/10/2013	1,0500	0,00%	1,0700	1,0800	1,0400	18.145	,00
24/10/2013	1,0500	0,96%	1,0800	1,0800	1,0300	7.865	,00
23/10/2013	1,0400	-4,59%	1,1000	1,1000	1,0200	25.537	,00
22/10/2013	1,0900	-0,91%	1,1100	1,1300	1,0800	16.240	,00
21/10/2013	1,1000	1,85%	1,1300	1,1700	1,0900	67.814	,00
18/10/2013	1,0800	2,86%	1,0800	1,1000	1,0500	32.374	,00
17/10/2013	1,0500	-0,94%	1,0700	1,0700	1,0300	3.498	,00
16/10/2013	1,0600	-0,93%	1,0700	1,1000	1,0200	31.458	,00
15/10/2013	1,0700	-0,93%	1,1300	1,1300	1,0700	39.702	,00
14/10/2013	1,0800	6,93%	1,0300	1,1200	1,0000	77.064	,00
11/10/2013	1,0100	-2,88%	1,0000	1,0500	0,9930	29.053	,00
10/10/2013	1,0400	-1,89%	1,0600	1,0700	1,0400	12.570	,00
09/10/2013	1,0600	2,91%	0,9900	1,0600	0,9900	16.602	,00
08/10/2013	1,0300	3,00%	1,0100	1,0300	0,9780	35.776	,00
07/10/2013	1,0000	5,82%	0,9500	1,0600	0,9500	55.679	,00
04/10/2013	0,9450	2,94%	0,9000	0,9500	0,9000	20.318	,00
03/10/2013	0,9180	3,15%	0,8660	0,9270	0,8660	8.295	,00
02/10/2013	0,8900	-1,66%	0,8880	0,9120	0,8860	7.451	,00
01/10/2013	0,9050	0,67%	0,9000	0,9100	0,8920	17.142	,00
30/9/2013	0,8990	-2,49%	0,9050	0,9100	0,8800	5.955	,00
27/9/2013	0,9220	-2,12%	0,9350	0,9390	0,9150	29.900	,00
26/9/2013	0,9420	-1,57%	0,9600	0,9600	0,9310	7.917	,00
25/9/2013	0,9570	0,53%	0,9520	0,9600	0,9120	19.572	,00
24/9/2013	0,9520	6,37%	0,9150	0,9690	0,8650	14.603	,00
23/9/2013	0,8950	-1,86%	0,8800	0,9010	0,8800	9.280	,00
20/9/2013	0,9120	-1,62%	0,9440	0,9440	0,9060	5.392	,00
19/9/2013	0,9270	2,43%	0,9260	0,9320	0,9200	22.967	,00
18/9/2013	0,9050	0,00%	0,9100	0,9170	0,8830	6.589	,00
17/9/2013	0,9050	1,57%	0,9000	0,9050	0,8900	1.750	,00
16/9/2013	0,8910	0,79%	0,8800	0,8920	0,8800	8.294	,00
13/9/2013	0,8840	-1,34%	0,9090	0,9090	0,8800	5.302	,00
12/9/2013	0,8960	-2,08%	0,8990	0,9100	0,8960	3.122	,00
11/9/2013	0,9150	-1,08%	0,9000	0,9200	0,8900	6.564	,00
10/9/2013	0,9250	1,65%	0,9690	0,9690	0,9010	3.047	,00
09/9/2013	0,9100	-0,98%	0,9290	0,9290	0,9100	3.202	,00
06/9/2013	0,9190	3,72%	0,9390	0,9390	0,8870	14.394	,00
05/9/2013	0,8860	0,34%	0,9290	0,9290	0,8860	2.988	,00
04/9/2013	0,8830	-2,86%	0,8580	0,9190	0,8580	3.669	,00
03/9/2013	0,9090	2,71%	0,9300	0,9300	0,8880	2.930	,00
02/9/2013	0,8850	0,00%	0,8850	0,8850	0,8850	600	,00
30/8/2013	0,8850	0,34%	0,8780	0,8880	0,8780	1.690	,00
29/8/2013	0,8820	0,68%	0,8760	0,8820	0,8540	398	,00
28/8/2013	0,8760	0,46%	0,8540	0,8760	0,8460	13.511	,00
27/8/2013	0,8720	-3,11%	0,8900	0,9000	0,8600	17.982	,00
26/8/2013	0,9000	-1,10%	0,9000	0,9200	0,8880	1.561	,00
23/8/2013	0,9100	0,33%	0,9020	0,9100	0,8900	4.056	,00
22/8/2013	0,9070	-2,58%	0,8820	0,9200	0,8810	2.495	,00
21/8/2013	0,9310	4,49%	0,9000	0,9400	0,9000	4.700	,00
20/8/2013	0,8910	-2,09%	0,9010	0,9010	0,8760	15.005	,00
19/8/2013	0,9100	-8,08%	0,9590	0,9600	0,9000	4.571	,00
16/8/2013	0,9900	-0,30%	0,9100	0,9900	0,9100	400	,00
14/8/2013	0,9930	1,43%	0,9700	0,9930	0,9600	2.700	,00
13/8/2013	0,9790	-0,10%	1,0300	1,0300	0,9700	1.512	,00
12/8/2013	0,9800	0,00%	0,9740	0,9980	0,9600	4.680	,00
09/8/2013	0,9800	1,03%	0,9800	0,9980	0,9700	5.511	,00
08/8/2013	0,9700	-0,41%	0,9700	0,9700	0,9700	1.340	,00
07/8/2013	0,9740	2,85%	0,9400	0,9850	0,9260	5.121	,00
06/8/2013	0,9470	4,76%	0,9060	0,9470	0,9060	13.732	,00
05/8/2013	0,9040	1,01%	0,8900	0,9100	0,8730	7.309	,00
02/8/2013	0,8950	0,90%	0,9050	0,9050	0,8840	7.430	,00
01/8/2013	0,8870	-0,78%	0,8700	0,8920	0,8700	10.720	,00
31/7/2013	0,8940	-1,11%	0,8800	0,8940	0,8800	1.565	,00
30/7/2013	0,9040	1,46%	0,8620	0,9040	0,8620	2.479	,00
29/7/2013	0,8910	0,34%	0,8880	0,9090	0,8660	5.463	,00
26/7/2013	0,8880	3,26%	0,8880	0,8890	0,8880	1.219	,00
25/7/2013	0,8600	-2,05%	0,8630	0,8770	0,8590	3.661	,00
24/7/2013	0,8780	2,09%	0,8790	0,8790	0,8780	1.100	,00
23/7/2013	0,8600	-0,69%	0,8690	0,8850	0,8500	4.129	,00
22/7/2013	0,8660	-0,46%	0,8410	0,8670	0,8300	7.236	,00
19/7/2013	0,8700	2,72%	0,8790	0,8790	0,8410	4.832	,00
18/7/2013	0,8470	4,31%	0,8480	0,8490	0,8300	12.690	,00
17/7/2013	0,8120	0,87%	0,8100	0,8350	0,8000	10.419	,00
16/7/2013	0,8050	2,55%	0,7900	0,8090	0,7540	27.951	,00
15/7/2013	0,7850	-4,27%	0,8060	0,8200	0,7740	48.180	,00
12/7/2013	0,8200	-6,82%	0,8800	0,8800	0,8200	35.221	,00
11/7/2013	0,8800	-0,79%	0,8600	0,8900	0,8600	6.550	,00
10/7/2013	0,8870	-2,85%	0,8900	0,9050	0,8800	10.336	,00
09/7/2013	0,9130	-1,83%	0,9300	0,9530	0,9100	6.715	,00
08/7/2013	0,9300	0,22%	0,9100	0,9500	0,9100	3.537	,00
05/7/2013	0,9280	2,09%	0,9000	0,9400	0,9000	4.896	,00
04/7/2013	0,9090	1,56%	0,9180	0,9200	0,8970	8.300	,00
03/7/2013	0,8950	-2,19%	0,9000	0,9200	0,8800	34.303	,00
02/7/2013	0,9150	-2,56%	0,9300	0,9500	0,9040	5.463	,00
01/7/2013	0,9390	0,11%	0,9400	0,9400	0,9390	3.686	,00
28/6/2013	0,9380	0,54%	0,9310	0,9470	0,9300	4.278	,00
27/6/2013	0,9330	-1,48%	0,9000	0,9890	0,8510	2.392	,00
26/6/2013	0,9470	0,42%	0,9790	0,9790	0,9470	1.852	,00
25/6/2013	0,9430	0,00%	0,9600	0,9600	0,9350	3.530	,00
21/6/2013	0,9430	-2,88%	0,9410	0,9710	0,9400	5.692	,00
20/6/2013	0,9710	0,94%	0,9940	0,9980	0,9640	9.415	,00
19/6/2013	0,9620	-1,23%	0,9740	0,9980	0,9620	10.826	,00
18/6/2013	0,9740	0,31%	0,9710	1,0100	0,9710	19.706	,00
17/6/2013	0,9710	-3,86%	0,9800	0,9800	0,9300	22.190	,00
14/6/2013	1,0100	3,17%	1,0300	1,0300	0,9700	16.679	,00
13/6/2013	0,9790	3,93%	0,9210	1,0000	0,9000	42.384	,00
12/6/2013	0,9420	-0,95%	0,9470	0,9700	0,9300	20.860	,00
11/6/2013	0,9510	-3,94%	0,9710	0,9710	0,9420	21.405	,00
10/6/2013	0,9900	-2,94%	1,0000	1,0200	0,9850	34.627	,00
07/6/2013	1,0200	-5,56%	1,0800	1,0800	1,0200	42.120	,00
06/6/2013	1,0800	1,89%	1,0500	1,0800	1,0300	8.020	,00
05/6/2013	1,0600	0,00%	1,0400	1,0600	1,0000	18.059	,00
04/6/2013	1,0600	-0,93%	1,0900	1,0900	1,0400	9.893	,00
03/6/2013	1,0700	0,94%	1,0500	1,0900	1,0300	25.483	,00
31/5/2013	1,0600	0,95%	1,0400	1,0800	1,0200	22.568	,00
30/5/2013	1,0500	-1,87%	1,0600	1,0700	1,0000	32.628	,00
29/5/2013	1,0700	-0,93%	1,0900	1,0900	1,0600	13.970	,00
28/5/2013	1,0800	-0,92%	1,1000	1,1600	1,0800	43.090	,00
27/5/2013	1,0900	2,83%	1,0600	1,1100	1,0600	23.359	,00
24/5/2013	1,0600	-2,75%	1,1000	1,1200	1,0400	38.476	,00
23/5/2013	1,0900	-2,68%	1,1100	1,1200	1,0900	31.776	,00
22/5/2013	1,1200	-1,75%	1,1100	1,1700	1,1000	49.903	,00
21/5/2013	1,1400	-3,39%	1,1500	1,1700	1,1100	48.561	,00
20/5/2013	1,1800	-4,84%	1,2400	1,2400	1,1700	35.001	,00
17/5/2013	1,2400	-4,62%	1,3300	1,3300	1,2400	44.960	,00
16/5/2013	1,3000	-1,52%	1,3300	1,3600	1,2700	63.390	,00
15/5/2013	1,3200	10,00%	1,2500	1,3500	1,2200	170.609	,00
14/5/2013	1,2000	8,11%	1,1300	1,2500	1,1300	134.440	,00
13/5/2013	1,1100	-1,77%	1,1400	1,1600	1,1000	47.819	,00
10/5/2013	1,1300	0,00%	1,1300	1,1600	1,1000	48.737	,00
09/5/2013	1,1300	-5,04%	1,1900	1,2200	1,1200	100.124	,00
08/5/2013	1,1900	1,71%	1,2000	1,2200	1,1600	110.315	,00
02/5/2013	1,1700	1,74%	1,1100	1,2000	1,1100	19.503	,00
30/4/2013	1,1500	-1,71%	1,1400	1,1700	1,1400	12.454	,00
29/4/2013	1,1700	-0,85%	1,2200	1,2200	1,1600	14.620	,00
26/4/2013	1,1800	1,72%	1,1800	1,2300	1,1600	106.327	,00
25/4/2013	1,1600	6,42%	1,0900	1,1700	1,0900	203.656	,00
24/4/2013	1,0900	0,00%	1,0900	1,1600	1,0600	32.447	,00
23/4/2013	1,0900	-6,03%	1,1100	1,1400	1,0600	26.589	,00
22/4/2013	1,1600	0,87%	1,1500	1,1600	1,1200	13.106	,00
19/4/2013	1,1500	1,77%	1,1500	1,1700	1,0900	12.660	,00
18/4/2013	1,1300	1,80%	1,1300	1,1800	1,1100	16.029	,00
17/4/2013	1,1100	1,83%	1,1200	1,1300	1,0800	9.150	,00
16/4/2013	1,0900	0,00%	1,0800	1,1200	1,0700	3.215	,00
15/4/2013	1,0900	-3,54%	1,1500	1,1500	1,0700	19.420	,00
12/4/2013	1,1300	0,00%	1,1700	1,1700	1,0900	3.682	,00
11/4/2013	1,1300	8,65%	1,0900	1,1500	1,0200	20.762	,00
10/4/2013	1,0400	6,12%	0,9400	1,0500	0,9400	29.443	,00
09/4/2013	0,9800	2,08%	0,9700	1,0300	0,9700	22.576	,00
08/4/2013	0,9600	-4,00%	0,9210	0,9750	0,9200	35.243	,00
05/4/2013	1,0000	-5,66%	1,0200	1,0400	0,9800	19.685	,00
04/4/2013	1,0600	0,00%	1,0200	1,0600	1,0100	7.439	,00
03/4/2013	1,0600	-7,83%	1,1600	1,1600	1,0200	26.895	,00
02/4/2013	1,1500	20,55%	1,1000	1,1800	1,0900	67.598	,00
28/3/2013	0,9540	2,80%	0,9450	0,9630	0,9400	24.933	,00
27/3/2013	0,9280	-5,31%	0,9300	1,0000	0,9010	39.837	,00
26/3/2013	0,9800	-5,77%	1,0400	1,0400	0,9800	7.845	,00
22/3/2013	1,0400	4,00%	0,9800	1,0400	0,9800	13.148	,00
21/3/2013	1,0000	0,20%	0,9800	1,0200	0,9800	46.374	,00
20/3/2013	0,9980	-0,20%	0,9990	1,0500	0,9700	81.886	,00
19/3/2013	1,0000	-15,25%	1,1200	1,1200	1,0000	38.940	,00
15/3/2013	1,1800	-0,84%	1,2500	1,2500	1,1400	14.110	,00
14/3/2013	1,1900	-0,83%	1,2500	1,2500	1,1700	11.802	,00
13/3/2013	1,2000	-1,64%	1,2000	1,2600	1,2000	12.970	,00
12/3/2013	1,2200	1,67%	1,1500	1,2200	1,1500	6.801	,00
11/3/2013	1,2000	0,00%	1,2000	1,2000	1,1500	3.837	,00
08/3/2013	1,2000	2,56%	1,1700	1,2200	1,1500	24.235	,00
07/3/2013	1,1700	-5,65%	1,2400	1,2400	1,1700	22.974	,00
06/3/2013	1,2400	0,00%	1,2400	1,2700	1,2100	24.026	,00
05/3/2013	1,2400	-6,06%	1,3400	1,3400	1,2400	11.077	,00
04/3/2013	1,3200	-5,71%	1,4000	1,4000	1,3000	20.446	,00
01/3/2013	1,4000	-4,11%	1,4600	1,5000	1,4000	23.250	,00
28/2/2013	1,4600	-0,68%	1,5000	1,5000	1,4600	43.174	,00
27/2/2013	1,4700	-0,68%	1,4700	1,4700	1,4400	5.242	,00
26/2/2013	1,4800	0,68%	1,4500	1,4900	1,4300	26.517	,00
25/2/2013	1,4700	-0,68%	1,5300	1,5300	1,4600	18.297	,00
22/2/2013	1,4800	1,37%	1,4800	1,5000	1,4300	29.254	,00
21/2/2013	1,4600	-5,19%	1,5300	1,5500	1,4400	34.502	,00
20/2/2013	1,5400	4,76%	1,4700	1,5800	1,4700	91.052	,00
19/2/2013	1,4700	-1,34%	1,4600	1,5000	1,4500	11.463	16.799,91
18/2/2013	1,4900	1,36%	1,5000	1,5000	1,4500	6.417	9.485,93
15/2/2013	1,4700	-1,34%	1,5100	1,5100	1,4600	11.387	16.815,61
14/2/2013	1,4900	2,76%	1,4500	1,5200	1,4300	19.287	28.574,24
13/2/2013	1,4500	-0,68%	1,4500	1,4700	1,4300	11.392	16.508,37
12/2/2013	1,4600	-0,68%	1,4700	1,5000	1,4600	18.870	27.721,20
11/2/2013	1,4700	-2,00%	1,5300	1,5300	1,4500	18.412	27.477,14
08/2/2013	1,5000	-1,96%	1,5400	1,5500	1,4900	10.552	15.923,62
07/2/2013	1,5300	0,66%	1,5200	1,5400	1,5000	21.680	32.995,51
06/2/2013	1,5200	1,33%	1,5300	1,5600	1,5000	42.037	64.254,56
05/2/2013	1,5000	-2,60%	1,5000	1,5500	1,4800	23.367	35.405,92
04/2/2013	1,5400	-1,28%	1,5200	1,5600	1,4500	44.790	68.060,74
01/2/2013	1,5600	4,00%	1,5500	1,5700	1,4400	29.220	44.555,76
31/1/2013	1,5000	-3,85%	1,5900	1,6000	1,4200	80.812	120.893,00
30/1/2013	1,5600	-2,50%	1,6000	1,6500	1,5500	54.103	86.612,43
29/1/2013	1,6000	4,58%	1,5700	1,6700	1,5600	108.514	175.207,33
28/1/2013	1,5300	-1,92%	1,5300	1,5900	1,5200	39.053	60.746,25
25/1/2013	1,5600	2,63%	1,5100	1,5700	1,4800	41.291	62.727,78
24/1/2013	1,5200	-5,00%	1,5300	1,6400	1,5000	51.764	80.700,76
23/1/2013	1,6000	5,96%	1,5300	1,6100	1,5300	42.249	66.725,30
22/1/2013	1,5100	1,34%	1,4900	1,5300	1,4600	26.116	39.100,06
21/1/2013	1,4900	-1,97%	1,5100	1,5700	1,4600	41.736	62.462,94
18/1/2013	1,5200	0,66%	1,5700	1,6000	1,5000	71.113	110.148,30
17/1/2013	1,5100	2,03%	1,5000	1,5500	1,4800	15.027	22.707,31
16/1/2013	1,4800	-1,99%	1,5100	1,6000	1,4800	48.030	73.662,34
15/1/2013	1,5100	-1,95%	1,5800	1,6100	1,4500	43.613	66.070,07
14/1/2013	1,5400	-8,88%	1,6300	1,7000	1,5400	78.285	127.034,84
11/1/2013	1,6900	-1,17%	1,6700	1,7200	1,6000	98.587	164.636,30
10/1/2013	1,7100	1,79%	1,7200	1,7400	1,6200	103.886	176.608,47
09/1/2013	1,6800	11,26%	1,5000	1,7000	1,4700	243.743	394.125,32
08/1/2013	1,5100	5,59%	1,4600	1,5400	1,4400	115.490	173.010,13
07/1/2013	1,4300	3,62%	1,4000	1,4800	1,3900	66.734	95.853,83
04/1/2013	1,3800	-1,43%	1,3900	1,4300	1,3600	112.155	156.103,82
03/1/2013	1,4000	0,00%	1,4000	1,4600	1,3600	108.193	152.691,28
02/1/2013	1,4000	2,94%	1,3900	1,4400	1,3800	82.754	116.714,79
31/12/2012	1,3600	0,74%	1,4000	1,4100	1,3400	66.573	90.942,39
28/12/2012	1,3500	3,05%	1,2800	1,4200	1,2600	184.031	250.913,54
27/12/2012	1,3100	9,17%	1,2300	1,3500	1,2300	65.582	84.750,02
21/12/2012	1,2000	0,00%	1,1900	1,2500	1,1800	26.000	31.696,07
20/12/2012	1,2000	-3,23%	1,2400	1,2700	1,2000	40.904	50.444,97
19/12/2012	1,2400	5,08%	1,1900	1,2400	1,1900	34.000	41.658,15
18/12/2012	1,1800	-4,07%	1,2100	1,2400	1,1700	41.775	49.708,64
17/12/2012	1,2300	3,36%	1,2000	1,2700	1,2000	89.067	109.712,71
14/12/2012	1,1900	-4,80%	1,2000	1,3000	1,1900	101.712	125.954,98
13/12/2012	1,2500	-2,34%	1,2600	1,3200	1,2000	60.800	76.936,70
12/12/2012	1,2800	0,79%	1,3100	1,3800	1,2400	312.717	406.966,60
11/12/2012	1,2700	25,74%	1,0100	1,3000	1,0100	259.194	297.963,26
10/12/2012	1,0100	3,38%	0,9820	1,0400	0,9790	51.958	52.311,59
07/12/2012	0,9770	5,05%	0,9310	0,9830	0,9310	18.952	18.358,69
06/12/2012	0,9300	0,54%	0,9500	0,9680	0,9260	6.247	5.846,12
05/12/2012	0,9250	1,54%	0,9000	0,9250	0,9000	2.404	2.184,06
04/12/2012	0,9110	-0,44%	0,9200	0,9400	0,9110	4.906	4.532,30
03/12/2012	0,9150	0,55%	0,9290	0,9490	0,9050	7.800	7.101,60
30/11/2012	0,9100	0,00%	0,9200	0,9200	0,8950	6.545	5.953,61
29/11/2012	0,9100	-1,41%	0,9230	0,9500	0,9050	18.916	17.660,07
28/11/2012	0,9230	4,06%	0,8720	0,9420	0,8700	22.475	20.340,33
27/11/2012	0,8870	-2,53%	0,9160	0,9490	0,8730	9.279	8.340,42
26/11/2012	0,9100	-0,87%	0,9030	0,9180	0,9030	5.283	4.817,10
23/11/2012	0,9180	0,00%	0,8810	0,9350	0,8810	3.868	3.519,30
22/11/2012	0,9180	0,88%	0,8850	0,9300	0,8800	11.317	10.283,11
21/11/2012	0,9100	1,11%	0,8850	0,9180	0,8850	5.533	5.002,46
20/11/2012	0,9000	-3,54%	0,9140	0,9150	0,8970	7.937	7.168,32
19/11/2012	0,9330	2,64%	0,9100	0,9450	0,9080	2.900	2.676,87
16/11/2012	0,9090	4,12%	0,8890	0,9100	0,8890	4.150	3.713,41
15/11/2012	0,8730	-0,80%	0,8900	0,8900	0,8730	3.555	3.125,32
14/11/2012	0,8800	1,73%	0,8820	0,9000	0,8700	11.985	10.551,31
13/11/2012	0,8650	-1,70%	0,8590	0,8650	0,8300	8.640	7.329,45
12/11/2012	0,8800	-2,22%	0,9800	0,9900	0,8770	2.250	1.997,50
09/11/2012	0,9000	5,14%	0,8500	0,9880	0,8500	4.900	4.386,58
08/11/2012	0,8560	-7,26%	0,8950	0,8950	0,8410	13.050	11.265,80
07/11/2012	0,9230	-0,32%	0,9010	0,9260	0,9010	2.155	1.988,42
06/11/2012	0,9260	3,70%	0,8980	0,9280	0,8950	7.124	6.453,09
05/11/2012	0,8930	-1,98%	0,9110	0,9250	0,8900	7.494	6.731,60
02/11/2012	0,9110	6,80%	0,8530	0,9400	0,8530	10.275	9.173,06
01/11/2012	0,8530	-5,64%	0,8800	0,9190	0,8500	19.572	17.054,35
31/10/2012	0,9040	-4,74%	0,9500	0,9550	0,9000	7.214	6.644,50
30/10/2012	0,9490	0,96%	0,9500	0,9700	0,9300	13.603	12.843,69
29/10/2012	0,9400	-6,93%	0,9900	0,9900	0,9400	11.260	10.843,86
26/10/2012	1,0100	2,75%	0,9700	1,0400	0,9700	25.469	25.778,70
25/10/2012	0,9830	0,00%	1,0300	1,0300	0,9830	15.103	15.157,85

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%