Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

50,9500 €

1,8100 (3,68%)

Άνοιγμα 49,1400
Υψηλό 51,5000
Χαμηλό 49,1400

Όγκος 43.440
Τζίρος 2.216.690 €
Πράξεις 467

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/2/2015	16,1400	2,80%	15,9700	16,1500	15,7600	84.788	,00
26/2/2015	15,7000	1,03%	15,5900	15,7000	15,5200	44.069	,00
25/2/2015	15,5400	-1,08%	15,4600	15,6200	15,3600	92.003	,00
24/2/2015	15,7100	0,96%	15,5600	15,7100	15,3400	226.130	,00
20/2/2015	15,5600	-0,26%	15,3300	15,8000	15,2200	195.209	,00
19/2/2015	15,6000	-1,27%	15,2000	16,1800	15,2000	226.711	,00
18/2/2015	15,8000	-1,13%	16,0000	16,1000	15,2900	82.975	,00
17/2/2015	15,9800	-1,30%	15,8300	16,2000	15,6100	135.251	,00
16/2/2015	16,1900	1,95%	15,6100	16,1900	15,6100	80.952	,00
13/2/2015	15,8800	0,13%	15,8600	16,0600	15,6000	166.173	,00
12/2/2015	15,8600	5,73%	14,7600	16,2500	14,6000	151.113	,00
11/2/2015	15,0000	0,33%	14,7900	15,0300	14,7300	38.465	,00
10/2/2015	14,9500	2,40%	14,6000	15,1200	14,6000	179.081	,00
09/2/2015	14,6000	-2,86%	15,0000	15,0000	14,4700	59.901	,00
06/2/2015	15,0300	0,87%	14,7500	15,0600	14,7400	156.643	,00
05/2/2015	14,9000	1,43%	14,6900	14,9100	14,3700	172.280	,00
04/2/2015	14,6900	-2,07%	14,6600	14,8700	14,4800	104.642	,00
03/2/2015	15,0000	5,56%	14,8300	15,0000	14,5300	229.757	,00
02/2/2015	14,2100	-1,46%	14,5300	14,5400	14,0400	93.090	,00
30/1/2015	14,4200	-1,64%	14,7000	14,7000	14,2800	138.554	,00
29/1/2015	14,6600	1,52%	14,5000	14,8400	14,2000	114.124	,00
28/1/2015	14,4400	0,14%	14,3500	14,5900	14,2400	139.662	,00
27/1/2015	14,4200	-0,35%	14,4800	14,5600	14,2000	142.978	,00
26/1/2015	14,4700	-2,95%	14,7200	15,0000	14,3400	91.854	,00
23/1/2015	14,9100	2,90%	14,5000	15,0000	14,5000	78.843	,00
22/1/2015	14,4900	3,50%	14,2000	14,4900	14,1300	60.699	,00
21/1/2015	14,0000	-1,20%	13,9200	14,1000	13,7600	82.041	,00
20/1/2015	14,1700	-4,39%	14,2000	14,5000	13,5500	169.356	,00
19/1/2015	14,8200	4,96%	14,2400	14,8600	14,2300	112.122	,00
16/1/2015	14,1200	0,86%	14,0800	14,2300	13,9100	112.076	,00
15/1/2015	14,0000	0,86%	13,9700	14,1600	13,6700	103.120	,00
14/1/2015	13,8800	-5,58%	14,3600	14,4800	13,8800	207.446	,00
13/1/2015	14,7000	2,15%	14,3600	15,0100	14,3600	100.021	,00
12/1/2015	14,3900	-2,11%	14,4200	14,5900	14,3100	100.282	,00
09/1/2015	14,7000	0,14%	14,7900	14,8400	14,6900	60.127	,00
08/1/2015	14,6800	1,66%	14,6900	14,6900	14,4600	136.856	,00
07/1/2015	14,4400	0,21%	14,4100	14,6400	14,3800	60.915	,00
05/1/2015	14,4100	-5,51%	15,1200	15,2700	14,4100	65.261	,00
02/1/2015	15,2500	-2,74%	15,6600	15,6700	15,2500	35.962	,00
31/12/2014	15,6800	0,00%	15,6000	15,8900	15,6000	14.103	,00
30/12/2014	15,6800	0,13%	15,6100	15,8300	15,5000	23.436	,00
29/12/2014	15,6600	-1,57%	15,8400	15,9400	15,5000	139.764	,00
23/12/2014	15,9100	0,19%	15,9100	16,0900	15,8500	23.212	,00
22/12/2014	15,8800	2,19%	15,7700	15,9300	15,5800	41.752	,00
19/12/2014	15,5400	1,50%	15,4600	15,5900	15,2500	130.391	,00
18/12/2014	15,3100	-0,71%	15,5800	15,6500	15,0500	107.895	,00
17/12/2014	15,4200	2,80%	15,3000	15,5000	15,2200	39.001	,00
16/12/2014	15,0000	-5,30%	15,4600	15,4600	14,7500	51.996	,00
15/12/2014	15,8400	-1,25%	16,0400	16,0400	15,6600	60.191	,00
12/12/2014	16,0400	-3,61%	16,2300	16,2700	16,0100	159.719	,00
11/12/2014	16,6400	-1,36%	16,8500	16,8500	16,2400	112.308	,00
10/12/2014	16,8700	0,90%	16,7200	17,0400	16,7200	82.844	,00
09/12/2014	16,7200	-6,38%	17,8600	17,8700	16,5400	149.561	,00
08/12/2014	17,8600	-2,35%	18,2900	18,3400	17,8600	68.795	,00
05/12/2014	18,2900	2,75%	17,8000	18,4100	17,8000	59.936	,00
04/12/2014	17,8000	-0,78%	17,9400	18,1000	17,6500	137.198	,00
03/12/2014	17,9400	-0,61%	17,8400	18,0300	17,7100	64.599	,00
02/12/2014	18,0500	1,86%	17,9300	18,1900	17,7700	106.542	,00
01/12/2014	17,7200	-2,48%	18,1300	18,1400	17,7200	30.510	,00
28/11/2014	18,1700	0,22%	18,3500	18,4600	18,1700	97.963	,00
27/11/2014	18,1300	-0,66%	18,1000	18,2700	18,0400	31.273	,00
26/11/2014	18,2500	-0,60%	18,0500	18,2800	17,9500	81.383	,00
25/11/2014	18,3600	0,16%	18,2200	18,4200	18,2000	14.909	,00
24/11/2014	18,3300	-1,66%	18,3700	18,5000	18,2100	13.106	,00
21/11/2014	18,6400	4,13%	17,9000	18,6400	17,8500	212.451	,00
20/11/2014	17,9000	2,70%	17,3200	17,9000	17,3000	160.400	,00
19/11/2014	17,4300	-0,06%	17,4400	17,7500	17,2300	141.553	,00
18/11/2014	17,4400	1,69%	17,1500	17,4700	17,1500	37.513	,00
17/11/2014	17,1500	-0,81%	17,2900	17,2900	16,9900	11.461	,00
14/11/2014	17,2900	-0,12%	17,1300	17,3600	17,0800	67.271	,00
13/11/2014	17,3100	-0,35%	17,3700	17,4400	17,2000	31.659	,00
12/11/2014	17,3700	0,64%	17,3600	17,5900	17,2300	64.409	,00
11/11/2014	17,2600	0,17%	17,2300	17,4400	17,2300	25.461	,00
10/11/2014	17,2300	-0,63%	17,3400	17,3400	17,0400	46.994	,00
07/11/2014	17,3400	-2,53%	17,7600	17,8100	17,3400	61.210	,00
06/11/2014	17,7900	0,85%	17,4900	17,7900	16,8300	44.118	,00
05/11/2014	17,6400	1,15%	17,4400	17,7600	17,1400	27.942	,00
04/11/2014	17,4400	1,16%	17,3200	17,5200	17,2600	29.406	,00
03/11/2014	17,2400	0,94%	17,3100	17,4900	17,2400	45.407	,00
31/10/2014	17,0800	0,71%	17,2400	17,4700	17,0800	146.810	,00
30/10/2014	16,9600	0,06%	16,9500	17,1400	16,8100	59.143	,00
29/10/2014	16,9500	1,68%	16,3000	17,2000	16,3000	121.696	,00
27/10/2014	16,6700	-0,30%	16,7300	16,8800	16,6400	127.657	,00
24/10/2014	16,7200	-0,65%	16,7700	16,8300	16,6100	9.913	,00
23/10/2014	16,8300	-0,30%	16,5700	16,9200	16,5500	23.796	,00
22/10/2014	16,8800	1,50%	16,3900	16,8800	16,3900	32.730	,00
21/10/2014	16,6300	3,81%	16,0500	16,6300	16,0500	66.434	,00
20/10/2014	16,0200	0,44%	16,2700	16,2700	15,9800	63.762	,00
17/10/2014	15,9500	1,40%	15,7500	16,1800	15,7500	166.896	,00
16/10/2014	15,7300	-1,69%	16,0000	16,1000	15,5300	127.955	,00
15/10/2014	16,0000	-1,90%	16,3100	16,6100	15,9000	257.636	,00
14/10/2014	16,3100	-0,37%	16,3500	16,4100	16,0700	126.193	,00
13/10/2014	16,3700	-1,98%	16,5100	16,5100	16,2800	34.405	,00
10/10/2014	16,7000	-0,89%	16,7100	16,8400	16,5200	61.156	,00
09/10/2014	16,8500	-0,06%	16,8600	16,9500	16,7100	34.076	,00
08/10/2014	16,8600	-0,82%	16,6600	17,0100	16,6600	31.231	,00
07/10/2014	17,0000	1,19%	16,8000	17,0000	16,7600	62.321	,00
06/10/2014	16,8000	-0,94%	16,9600	17,0100	16,7700	78.131	,00
03/10/2014	16,9600	-0,41%	16,8900	17,0200	16,7200	31.722	,00
02/10/2014	17,0300	1,25%	16,8200	17,2000	16,8200	72.043	,00
01/10/2014	16,8200	-1,06%	17,1600	17,3000	16,8200	43.714	,00
30/9/2014	17,0000	-0,41%	17,0700	17,2500	17,0000	39.087	,00
29/9/2014	17,0700	-0,87%	16,9100	17,1800	16,8900	39.371	,00
26/9/2014	17,2200	1,18%	16,9200	17,2200	16,7200	17.544	,00
25/9/2014	17,0200	-0,82%	17,1600	17,3400	17,0000	40.081	,00
24/9/2014	17,1600	0,70%	17,1600	17,2000	16,9700	30.462	,00
23/9/2014	17,0400	-2,18%	17,1600	17,1900	16,9700	31.714	,00
22/9/2014	17,4200	0,58%	17,3200	17,4200	17,1200	26.047	,00
19/9/2014	17,3200	1,05%	17,3500	17,4800	17,2700	130.477	,00
18/9/2014	17,1400	1,12%	16,9500	17,2500	16,9500	57.135	,00
17/9/2014	16,9500	0,41%	16,8800	17,1400	16,8800	44.662	,00
16/9/2014	16,8800	-2,31%	17,0300	17,0700	16,7900	71.294	,00
15/9/2014	17,2800	-0,63%	17,3900	17,3900	17,0000	17.164	,00
12/9/2014	17,3900	0,87%	17,2400	17,5200	17,2400	24.319	,00
11/9/2014	17,2400	-1,88%	17,4800	17,5400	17,1500	24.022	,00
10/9/2014	17,5700	0,11%	17,2600	17,6100	17,1000	39.535	,00
09/9/2014	17,5500	-1,63%	17,6700	17,8600	17,4100	30.728	,00
08/9/2014	17,8400	0,68%	17,7200	17,8400	17,3700	17.095	,00
05/9/2014	17,7200	-2,64%	18,2200	18,2500	17,7200	64.516	,00
04/9/2014	18,2000	1,22%	17,8300	18,3100	17,7900	47.822	,00
03/9/2014	17,9800	2,10%	17,6000	18,0800	17,6000	40.093	,00
02/9/2014	17,6100	0,00%	17,7900	17,8100	17,5500	33.387	,00
01/9/2014	17,6100	-0,23%	17,5900	17,7000	17,5700	26.275	,00
29/8/2014	17,6500	1,15%	17,6400	17,7500	17,5700	35.381	,00
28/8/2014	17,4500	-1,30%	17,4000	17,6000	17,3400	23.753	,00
27/8/2014	17,6800	1,14%	17,4800	17,7800	17,2300	48.327	,00
26/8/2014	17,4800	-0,46%	17,3200	17,5500	17,3200	25.135	,00
25/8/2014	17,5600	1,39%	17,3200	17,9500	17,3200	18.968	,00
22/8/2014	17,3200	0,46%	17,2400	17,4500	16,9200	56.275	,00
21/8/2014	17,2400	1,17%	17,0400	17,3000	17,0200	35.542	,00
20/8/2014	17,0400	0,12%	16,9000	17,1500	16,8800	60.200	,00
19/8/2014	17,0200	2,84%	16,7500	17,0200	16,7000	36.462	,00
18/8/2014	16,5500	-0,18%	16,6200	16,8200	16,5000	61.754	,00
14/8/2014	16,5800	1,34%	16,5000	16,7000	16,4400	229.042	,00
13/8/2014	16,3600	1,55%	16,3500	16,7000	16,3500	37.259	,00
12/8/2014	16,1100	-0,43%	16,1800	16,4000	16,1100	33.841	,00
11/8/2014	16,1800	-0,74%	16,3200	16,6000	16,1700	72.558	,00
08/8/2014	16,3000	-1,33%	16,4500	16,5200	16,0100	59.602	,00
07/8/2014	16,5200	-5,33%	17,0000	17,3000	16,2600	95.991	,00
06/8/2014	17,4500	1,10%	17,2200	17,4800	17,1200	36.369	,00
05/8/2014	17,2600	1,47%	17,1200	17,3100	17,1200	28.696	,00
04/8/2014	17,0100	-1,10%	17,2000	17,2000	17,0100	8.316	,00
01/8/2014	17,2000	-1,32%	17,4300	17,6300	16,9800	35.135	,00
31/7/2014	17,4300	-2,13%	17,5700	17,5700	17,2600	15.253	,00
30/7/2014	17,8100	0,96%	17,6700	17,8600	17,6200	23.823	,00
29/7/2014	17,6400	0,51%	17,5000	17,6900	17,4100	35.592	,00
28/7/2014	17,5500	-0,40%	17,6400	17,6600	17,4300	53.744	,00
25/7/2014	17,6200	0,11%	17,6000	17,7900	17,5300	52.686	,00
24/7/2014	17,6000	0,00%	17,3600	17,8300	17,3600	73.509	,00
23/7/2014	17,6000	0,40%	17,6500	17,6800	17,4600	39.761	,00
22/7/2014	17,5300	-0,23%	17,5700	17,8500	17,5100	80.787	,00
21/7/2014	17,5700	0,34%	17,5100	17,5900	17,3500	44.739	,00
18/7/2014	17,5100	-1,52%	17,4200	17,6400	17,3800	121.152	,00
17/7/2014	17,7800	0,45%	17,5300	17,8000	17,4000	55.928	,00
16/7/2014	17,7000	1,43%	17,4500	17,7000	17,4000	60.485	,00
15/7/2014	17,4500	1,69%	17,1600	17,5700	17,1600	24.991	,00
14/7/2014	17,1600	1,00%	16,9800	17,2700	16,9800	27.294	,00
11/7/2014	16,9900	2,23%	16,8900	17,1200	16,8500	54.557	,00
10/7/2014	16,6200	1,65%	16,3500	16,7100	16,2900	53.767	,00
09/7/2014	16,3500	-2,04%	16,5400	16,5500	16,2400	74.881	,00
08/7/2014	16,6900	-0,42%	16,7600	16,8000	16,5600	59.723	,00
07/7/2014	16,7600	0,30%	16,6000	16,8200	16,6000	11.908	,00
04/7/2014	16,7100	-1,71%	16,8300	16,9200	16,6100	41.813	,00
03/7/2014	17,0000	-0,53%	17,1000	17,1000	16,9100	55.434	,00
02/7/2014	17,0900	0,89%	17,0600	17,3000	16,8400	78.330	,00
01/7/2014	16,9400	0,18%	16,9100	16,9600	16,8300	82.646	,00
30/6/2014	16,9100	-0,24%	16,9900	17,1000	16,9100	43.582	,00
27/6/2014	16,9500	0,77%	16,8200	17,0100	16,8000	37.848	,00
26/6/2014	16,8200	1,02%	16,7500	17,0800	16,6000	28.526	,00
25/6/2014	16,6500	-1,89%	16,9800	17,0000	16,6500	26.276	,00
24/6/2014	16,9700	-0,93%	17,1300	17,2400	16,9100	38.656	,00
23/6/2014	17,1300	-2,78%	17,2500	17,3600	17,0700	28.722	,00
20/6/2014	17,6200	0,97%	17,3400	17,6200	17,3100	104.378	,00
19/6/2014	17,4500	0,00%	17,4500	17,5300	17,1800	88.838	,00
18/6/2014	17,4500	1,34%	17,2300	17,4500	17,0200	38.932	,00
17/6/2014	17,2200	0,00%	17,2200	17,3500	17,0000	64.034	,00
16/6/2014	17,2200	-1,82%	17,5400	17,6100	17,2200	41.319	,00
13/6/2014	17,5400	0,23%	17,4000	17,6000	17,4000	73.969	,00
12/6/2014	17,5000	1,45%	17,2500	17,5800	17,2500	77.185	,00
11/6/2014	17,2500	-0,29%	17,3000	17,3300	17,0000	74.101	,00
10/6/2014	17,3000	1,82%	16,9900	17,3200	16,8700	113.529	,00
06/6/2014	16,9900	0,53%	16,8000	17,1700	16,7500	54.835	,00
05/6/2014	16,9000	-0,53%	16,9900	17,0900	16,8300	119.504	,00
04/6/2014	16,9900	-0,47%	17,1800	17,1900	16,9900	74.565	,00
03/6/2014	17,0700	-2,74%	17,5500	17,5500	16,9900	118.256	,00
02/6/2014	17,5500	3,48%	16,9700	17,6400	16,9000	77.335	,00
30/5/2014	16,9600	2,73%	16,6000	17,2800	16,6000	465.472	,00
29/5/2014	16,5100	-2,02%	16,7000	16,7900	16,4000	170.793	,00
28/5/2014	16,8500	-1,75%	17,0200	17,0200	16,6900	70.547	,00
27/5/2014	17,1500	0,88%	17,0000	17,1900	16,8100	69.988	,00
26/5/2014	17,0000	0,65%	16,8900	17,1000	16,7000	62.158	,00
23/5/2014	16,8900	-0,35%	16,9500	17,0700	16,6600	92.666	,00
22/5/2014	16,9500	0,06%	16,9400	17,2000	16,9000	87.375	,00
21/5/2014	16,9400	0,53%	16,9600	17,0400	16,8600	67.261	,00
20/5/2014	16,8500	1,26%	16,5400	17,0400	16,5000	142.452	,00
19/5/2014	16,6400	-1,07%	16,9000	17,2100	16,6300	237.922	,00
16/5/2014	16,8200	-2,77%	17,5000	17,8000	16,8200	396.819	,00
15/5/2014	17,3000	-0,75%	17,4300	17,7500	17,3000	255.763	,00
14/5/2014	17,4300	-0,40%	17,5000	17,6000	17,4300	83.020	,00
13/5/2014	17,5000	0,63%	17,5000	17,6000	17,2400	239.404	,00
12/5/2014	17,3900	-0,74%	17,5200	17,6000	17,3100	274.879	,00
09/5/2014	17,5200	-1,57%	17,6500	17,7000	17,4600	105.375	,00
08/5/2014	17,8000	0,28%	17,8900	18,0000	17,5100	65.828	,00
07/5/2014	17,7500	1,49%	17,5000	17,7900	17,5000	108.265	,00
06/5/2014	17,4900	-0,63%	17,6000	17,7200	17,4000	28.807	,00
05/5/2014	17,6000	-2,76%	18,0000	18,0000	17,5600	20.196	,00
02/5/2014	18,1000	-0,28%	18,1200	18,2000	17,9700	64.715	,00
30/4/2014	18,1500	0,28%	18,1000	18,2700	18,0800	57.317	,00
29/4/2014	18,1000	-0,44%	18,1600	18,2600	18,0000	144.109	,00
28/4/2014	18,1800	-0,60%	18,1000	18,2400	17,9500	62.960	,00
25/4/2014	18,2900	2,64%	17,8200	18,2900	17,7300	84.263	,00
24/4/2014	17,8200	-0,61%	18,0000	18,0000	17,5800	112.799	,00
23/4/2014	17,9300	-2,82%	18,4500	18,4500	17,8100	87.016	,00
22/4/2014	18,4500	0,22%	18,4100	18,5700	18,3600	115.482	,00
17/4/2014	18,4100	0,60%	18,2100	18,4100	18,0600	186.642	,00
16/4/2014	18,3000	1,22%	18,0500	18,3500	18,0400	174.514	,00
15/4/2014	18,0800	0,39%	18,0100	18,1400	18,0100	309.927	,00
14/4/2014	18,0100	0,90%	18,0000	18,1300	17,7900	174.573	,00
11/4/2014	17,8500	-1,65%	18,0000	18,0500	17,8000	58.394	,00
10/4/2014	18,1500	0,11%	18,3000	18,3000	17,9300	46.836	,00
09/4/2014	18,1300	-0,11%	18,2100	18,3200	18,1300	90.902	,00
08/4/2014	18,1500	0,28%	17,9600	18,1500	17,9300	52.697	,00
07/4/2014	18,1000	0,84%	17,9600	18,1500	17,9500	53.819	,00
04/4/2014	17,9500	1,07%	17,8900	18,0000	17,8900	131.789	,00
03/4/2014	17,7600	-2,09%	18,0600	18,1200	17,7600	281.837	,00
02/4/2014	18,1400	-0,33%	18,2000	18,2900	18,0000	98.177	,00
01/4/2014	18,2000	1,11%	18,0200	18,2000	17,8600	116.949	,00
31/3/2014	18,0000	-1,37%	18,2200	18,2200	17,9600	64.395	,00
28/3/2014	18,2500	1,16%	18,2000	18,3300	18,0800	119.727	,00
27/3/2014	18,0400	0,00%	17,9700	18,0700	17,7200	102.030	,00
26/3/2014	18,0400	1,98%	17,6900	18,0400	17,6900	63.436	,00
24/3/2014	17,6900	1,84%	17,3700	17,7900	17,3700	78.148	,00
21/3/2014	17,3700	-3,29%	17,6700	17,9300	17,3700	710.669	,00
20/3/2014	17,9600	-1,97%	18,1000	18,2400	17,8800	67.292	,00
19/3/2014	18,3200	0,83%	18,1700	18,3200	18,0900	116.728	,00
18/3/2014	18,1700	1,85%	17,8400	18,3000	17,7000	195.521	,00
17/3/2014	17,8400	3,72%	17,4200	17,8400	17,3300	139.494	,00
14/3/2014	17,2000	-2,71%	17,4900	17,6400	17,2000	164.816	,00
13/3/2014	17,6800	-1,01%	17,8500	17,9000	17,6500	76.161	,00
12/3/2014	17,8600	-0,17%	17,9600	18,2000	17,7500	108.994	,00
11/3/2014	17,8900	0,51%	17,7700	17,8900	17,4900	183.685	,00
10/3/2014	17,8000	-2,47%	18,0000	18,1600	17,8000	121.019	,00
07/3/2014	18,2500	-0,71%	18,3900	18,5200	18,2500	78.064	,00
06/3/2014	18,3800	-0,16%	18,4200	18,7200	18,2500	62.099	,00
05/3/2014	18,4100	0,55%	18,3000	18,6400	18,3000	74.985	,00
04/3/2014	18,3100	0,94%	17,8700	18,3900	17,8500	46.682	,00
28/2/2014	18,1400	-0,82%	18,2900	18,5700	17,9600	83.364	,00
27/2/2014	18,2900	-2,14%	18,6900	18,7600	18,1900	70.919	,00
26/2/2014	18,6900	0,27%	18,6400	18,7300	18,4700	165.837	,00
25/2/2014	18,6400	2,25%	18,4500	18,7300	18,2500	53.454	,00
24/2/2014	18,2300	-4,05%	19,0000	19,0000	18,2300	87.053	,00
21/2/2014	19,0000	-1,81%	19,3500	19,5100	18,8800	181.017	,00
20/2/2014	19,3500	0,89%	19,2900	19,4400	19,2100	35.475	,00
19/2/2014	19,1800	-0,62%	19,3400	19,4900	19,1800	133.779	,00
18/2/2014	19,3000	-0,67%	19,3800	19,4500	19,1200	59.198	,00
17/2/2014	19,4300	2,32%	19,2000	19,4300	18,7700	63.025	,00
14/2/2014	18,9900	-1,71%	19,3500	19,5400	18,8000	127.711	,00
13/2/2014	19,3200	-1,13%	19,5000	19,6800	19,2300	42.804	,00
12/2/2014	19,5400	3,06%	19,0800	19,5800	19,0700	137.081	,00
11/2/2014	18,9600	-2,27%	19,2000	19,2400	18,9600	119.418	,00
10/2/2014	19,4000	-0,72%	19,5000	19,6800	19,3000	64.175	,00
07/2/2014	19,5400	0,88%	19,4300	19,5400	19,3000	120.247	,00
06/2/2014	19,3700	-1,02%	19,5500	19,5500	19,0700	155.105	,00
05/2/2014	19,5700	1,93%	19,4000	19,5800	19,2000	169.101	,00
04/2/2014	19,2000	-0,31%	19,4600	19,4600	19,0300	112.585	,00
03/2/2014	19,2600	-1,73%	19,6000	19,9800	19,2600	108.190	,00
31/1/2014	19,6000	-2,63%	20,1300	20,2000	19,3000	99.552	,00
30/1/2014	20,1300	2,18%	19,5700	20,4500	19,5200	103.052	,00
29/1/2014	19,7000	-2,76%	20,2600	20,5900	19,5000	57.374	,00
28/1/2014	20,2600	1,81%	20,2500	20,4500	20,1500	42.639	,00
27/1/2014	19,9000	-3,35%	20,2500	20,9000	19,9000	43.814	,00
24/1/2014	20,5900	-4,10%	21,5700	21,5700	20,5900	35.422	,00
23/1/2014	21,4700	-1,06%	21,8300	21,8300	21,2100	74.919	,00
22/1/2014	21,7000	0,93%	21,4000	21,7300	21,3800	75.326	,00
21/1/2014	21,5000	2,19%	20,8100	21,5000	20,8100	45.821	,00
20/1/2014	21,0400	0,19%	20,6800	21,0400	20,6700	57.979	,00
17/1/2014	21,0000	0,33%	20,6600	21,0100	20,6600	260.152	,00
16/1/2014	20,9300	-1,37%	21,0000	21,3700	20,7900	111.226	,00
15/1/2014	21,2200	-1,07%	21,4500	21,4500	21,0700	287.547	,00
14/1/2014	21,4500	-1,56%	21,5000	21,7800	21,1700	76.175	,00
13/1/2014	21,7900	0,83%	21,6100	21,8400	21,4000	42.361	,00
10/1/2014	21,6100	-1,28%	21,6200	21,8900	21,6100	71.583	,00
09/1/2014	21,8900	-0,50%	21,6300	21,9200	21,5700	42.501	,00
08/1/2014	22,0000	1,38%	21,7000	22,0000	21,6600	58.786	,00
07/1/2014	21,7000	2,41%	21,4000	21,8000	21,1900	30.689	,00
03/1/2014	21,1900	-1,67%	20,9900	21,5400	20,9900	98.840	,00
02/1/2014	21,5500	2,72%	20,9800	21,5800	20,9800	35.804	,00
31/12/2013	20,9800	0,96%	21,1800	21,1800	20,7500	48.365	,00
30/12/2013	20,7800	-0,53%	20,8900	21,2800	20,7700	92.545	,00
27/12/2013	20,8900	2,25%	20,4300	21,0800	20,4300	68.616	,00
23/12/2013	20,4300	-0,73%	20,5800	20,7900	20,3000	152.973	,00
20/12/2013	20,5800	2,90%	20,0000	20,7500	20,0000	389.759	,00
19/12/2013	20,0000	1,37%	19,8800	20,1800	19,7900	92.888	,00
18/12/2013	19,7300	2,02%	19,3400	19,7500	19,3400	27.163	,00
17/12/2013	19,3400	0,00%	19,3800	19,5500	19,1500	109.149	,00
16/12/2013	19,3400	2,27%	18,9100	19,6100	18,9100	119.009	,00
13/12/2013	18,9100	-4,11%	19,6300	19,6300	18,9000	150.988	,00
12/12/2013	19,7200	-1,89%	20,1800	20,1800	19,4900	97.934	,00
11/12/2013	20,1000	-0,25%	20,0900	20,2800	20,0800	29.625	,00
10/12/2013	20,1500	0,00%	20,2600	20,2600	20,0400	47.855	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%