Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

43,9800 €

-0,0200 (-0,05%)

Άνοιγμα 44,0000
Υψηλό 44,2600
Χαμηλό 43,8600

Όγκος 16.116
Τζίρος 710.817 €
Πράξεις 165

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,95%	20,2600	20,2600	20,0400	47.855	,00
09/12/2013	19,9600	-1,82%	20,4800	20,4800	19,8900	63.343	,00
06/12/2013	20,3300	0,44%	20,4300	20,4300	20,1900	40.963	,00
05/12/2013	20,2400	-0,44%	20,3300	20,5600	20,2300	66.336	,00
04/12/2013	20,3300	-1,98%	20,6000	20,7400	20,2100	62.367	,00
03/12/2013	20,7400	-0,91%	20,7300	21,1100	20,7300	56.007	,00
02/12/2013	20,9300	1,50%	20,6200	20,9900	20,6200	79.306	,00
29/11/2013	20,6200	-0,10%	20,7000	20,7700	20,5100	19.897	,00
28/11/2013	20,6400	-2,09%	21,1500	21,1500	20,5900	25.924	,00
27/11/2013	21,0800	-0,85%	21,2700	21,2700	20,5100	62.140	,00
26/11/2013	21,2600	-1,67%	21,8700	21,8700	20,9700	96.784	,00
25/11/2013	21,6200	0,05%	21,7600	21,7600	21,3500	67.299	,00
22/11/2013	21,6100	1,79%	20,9200	21,6500	20,9200	67.452	,00
21/11/2013	21,2300	-0,70%	21,3800	21,4700	21,1100	32.002	,00
20/11/2013	21,3800	0,66%	21,2400	21,4600	20,6400	51.543	,00
19/11/2013	21,2400	0,95%	21,0400	21,3500	21,0400	24.974	,00
18/11/2013	21,0400	0,96%	20,5900	21,3500	20,5900	21.305	,00
15/11/2013	20,8400	-1,04%	21,1400	21,1700	20,6000	145.453	,00
14/11/2013	21,0600	0,57%	20,9400	21,3800	20,7800	75.111	,00
13/11/2013	20,9400	1,85%	20,4900	20,9400	20,4800	79.551	,00
12/11/2013	20,5600	-3,11%	20,8000	20,9700	20,4100	81.798	,00
11/11/2013	21,2200	-1,39%	21,4800	21,4900	20,9800	86.636	,00
08/11/2013	21,5200	-0,28%	21,1800	21,5700	21,0800	34.203	,00
07/11/2013	21,5800	2,18%	21,1200	21,9700	20,6400	101.299	,00
06/11/2013	21,1200	2,52%	20,7800	21,2800	20,7800	84.996	,00
05/11/2013	20,6000	-3,06%	20,7800	21,1800	20,4000	78.906	,00
04/11/2013	21,2500	-0,14%	21,0400	21,3500	20,8400	65.214	,00
01/11/2013	21,2800	-0,14%	21,1100	21,2800	21,0600	12.192	,00
31/10/2013	21,3100	0,28%	21,2500	21,3200	20,9100	50.820	,00
30/10/2013	21,2500	0,14%	21,0700	21,2500	20,8300	65.663	,00
29/10/2013	21,2200	0,00%	20,9800	21,2200	20,8300	61.376	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%