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
19/7/2017	25,3000	0,44%	25,2900	25,6300	25,2900	31.862	811.049,00
18/7/2017	25,1900	-0,83%	25,3300	25,4400	25,0300	19.351	488.378,00
17/7/2017	25,4000	-0,66%	25,6800	25,6800	25,4000	11.402	291.110,00
14/7/2017	25,5700	-0,31%	25,4400	25,6900	25,3600	30.034	764.224,00
13/7/2017	25,6500	2,19%	25,1000	25,6500	25,1000	29.901	760.703,00
12/7/2017	25,1000	1,01%	24,8500	25,3600	24,8500	63.460	1.591.687,00
11/7/2017	24,8500	-0,64%	25,0500	25,0500	24,8500	30.508	761.379,00
10/7/2017	25,0100	-0,87%	25,1600	25,3000	25,0100	31.678	797.080,00
07/7/2017	25,2300	-0,67%	25,1500	25,4100	25,1500	49.094	1.242.640,00
06/7/2017	25,4000	-0,78%	25,5300	25,5900	25,2500	119.469	3.035.424,00
05/7/2017	25,6000	-0,12%	25,5400	25,7500	25,5300	56.866	1.460.676,00
04/7/2017	25,6300	0,63%	25,4400	25,7400	25,4200	20.925	535.348,00
03/7/2017	25,4700	-1,32%	25,7600	25,8100	25,4000	18.431	470.670,00
30/6/2017	25,8100	-0,62%	25,9300	26,0900	25,6700	29.892	775.267,00
29/6/2017	25,9700	-3,81%	26,4000	26,4000	25,9000	55.265	1.443.162,00
28/6/2017	27,0000	0,67%	26,6000	27,0000	26,4700	36.672	980.513,00
27/6/2017	26,8200	-2,01%	26,9700	26,9700	26,7300	39.087	1.048.400,00
26/6/2017	27,3700	-0,11%	27,2700	27,3700	26,8900	29.088	787.754,00
23/6/2017	27,4000	1,11%	26,9400	27,4000	26,9300	56.709	1.535.716,00
22/6/2017	27,1000	0,22%	27,2000	27,3000	27,1000	12.135	330.140,00
21/6/2017	27,0400	-0,22%	26,8700	27,1300	26,6400	34.810	934.579,00
20/6/2017	27,1000	0,26%	27,1100	27,3100	27,0400	16.737	454.915,00
19/6/2017	27,0300	0,86%	27,2000	27,4900	26,8000	52.917	1.427.860,00
16/6/2017	26,8000	1,52%	26,6100	26,8000	26,5200	90.247	2.410.164,00
15/6/2017	26,4000	-0,38%	26,1600	26,4000	26,0900	66.797	1.749.777,00
14/6/2017	26,5000	2,08%	26,0400	26,5000	26,0000	55.942	1.466.902,00
13/6/2017	25,9600	-0,04%	26,0000	26,0900	25,9600	17.131	445.803,00
12/6/2017	25,9700	-1,63%	26,0500	26,1600	25,9000	26.997	701.560,00
09/6/2017	26,4000	-0,08%	26,4200	26,4400	26,2300	10.882	286.583,00
08/6/2017	26,4200	-1,49%	26,9000	26,9100	26,4200	20.085	535.758,00
07/6/2017	26,8200	1,59%	26,5000	26,9000	26,5000	21.948	587.156,00
06/6/2017	26,4000	0,49%	26,5600	26,5800	26,3100	49.721	1.316.564,00
02/6/2017	26,2700	2,18%	26,3500	26,5600	26,2500	34.678	915.799,00
01/6/2017	25,7100	0,23%	25,6500	26,2500	25,6500	33.188	866.887,00
31/5/2017	25,6500	-0,81%	25,7900	25,8200	25,6400	24.414	626.980,00
30/5/2017	25,8600	0,27%	25,9100	25,9500	25,7600	20.191	522.527,00
29/5/2017	25,7900	-0,69%	25,9100	26,0700	25,4000	21.357	550.989,00
26/5/2017	25,9700	0,39%	25,9800	26,0900	25,8000	31.883	826.578,00
25/5/2017	25,8700	-1,37%	26,1500	26,3700	25,8700	50.108	1.310.906,00
24/5/2017	26,2300	1,82%	26,0900	26,4200	26,0900	42.297	1.110.123,00
23/5/2017	25,7600	0,43%	25,6800	25,8700	25,5800	34.650	892.017,00
22/5/2017	25,6500	0,31%	25,6200	25,6600	25,5000	6.969	178.202,00
19/5/2017	25,5700	-0,70%	26,0100	26,0100	25,5700	85.641	2.200.545,00
18/5/2017	25,7500	0,23%	25,6600	25,9100	25,6000	36.685	943.931,00
17/5/2017	25,6900	0,31%	25,7000	25,7000	25,5900	38.758	994.890,00
16/5/2017	25,6100	0,00%	25,7500	25,7500	25,5600	31.849	817.654,00
15/5/2017	25,6100	0,43%	25,7700	25,8900	25,6100	49.386	1.273.773,00
12/5/2017	25,5000	-0,58%	25,6500	25,9000	25,5000	20.216	518.681,00
11/5/2017	25,6500	-1,27%	25,9500	26,0100	25,6500	23.757	612.245,00
10/5/2017	25,9800	-0,08%	25,8300	25,9800	25,7000	38.208	988.317,00
09/5/2017	26,0000	2,56%	25,3500	26,1100	25,3500	60.537	1.571.207,00
08/5/2017	25,3500	-0,51%	25,4000	25,4000	25,1900	66.802	1.688.805,00
05/5/2017	25,4800	0,47%	25,3000	25,6200	25,3000	59.730	1.519.051,00
04/5/2017	25,3600	-0,16%	25,2800	25,4200	25,1500	92.935	2.347.468,00
03/5/2017	25,4000	0,24%	25,1900	25,4000	25,1700	103.444	2.615.327,00
02/5/2017	25,3400	-0,04%	25,4400	25,4500	25,1800	134.984	3.408.231,00
28/4/2017	25,3500	-0,59%	25,4000	25,4900	25,2600	41.057	1.040.009,00
27/4/2017	25,5000	0,75%	25,3100	25,5000	25,2800	33.184	842.591,00
26/4/2017	25,3100	0,68%	25,1500	25,4300	25,1400	74.277	1.878.468,00
25/4/2017	25,1400	-0,04%	25,1900	25,2900	25,1300	56.154	1.415.415,00
24/4/2017	25,1500	0,04%	25,0600	25,2000	24,9600	54.450	1.366.460,00
21/4/2017	25,1400	0,60%	24,9800	25,1600	24,8900	68.559	1.718.042,00
20/4/2017	24,9900	0,12%	25,1700	25,1700	24,8300	38.488	960.067,00
19/4/2017	24,9600	0,44%	25,0000	25,3500	24,9600	33.351	837.841,00
18/4/2017	24,8500	-1,23%	24,8000	24,9000	24,4900	11.523	284.435,00
13/4/2017	25,1600	2,78%	24,6100	25,1600	24,5900	19.084	475.517,00
12/4/2017	24,4800	-0,33%	24,5600	24,7000	24,4800	23.266	573.387,00
11/4/2017	24,5600	1,57%	24,1800	24,5600	24,1800	41.155	1.003.946,00
10/4/2017	24,1800	-0,21%	24,2300	24,2300	23,9900	10.683	257.340,00
07/4/2017	24,2300	-0,33%	24,2800	24,3400	24,1300	26.842	650.604,00
06/4/2017	24,3100	0,12%	24,1900	24,4200	24,0400	19.079	462.906,00
05/4/2017	24,2800	0,37%	24,1600	24,3000	24,1100	31.055	751.999,00
04/4/2017	24,1900	0,21%	24,1200	24,2300	23,9100	45.817	1.102.780,00
03/4/2017	24,1400	0,00%	24,2800	24,4400	24,0600	31.406	763.265,00
31/3/2017	24,1400	1,47%	23,9000	24,1700	23,9000	33.084	796.795,00
30/3/2017	23,7900	1,28%	23,6500	24,0500	23,6500	61.480	1.469.737,00
29/3/2017	23,4900	-0,47%	23,4200	23,5900	23,3300	36.456	855.048,00
28/3/2017	23,6000	1,46%	23,4700	23,6100	23,4000	83.131	1.954.898,00
27/3/2017	23,2600	-0,89%	23,4400	23,5900	23,2600	52.078	1.221.449,00
24/3/2017	23,4700	0,69%	23,3100	23,6500	23,3100	43.897	1.033.851,00
23/3/2017	23,3100	0,91%	23,1600	23,6600	23,1500	76.116	1.787.714,00
22/3/2017	23,1000	0,48%	22,9400	23,3100	22,9400	60.037	1.389.034,00
21/3/2017	22,9900	0,22%	22,8300	23,1600	22,8300	66.913	1.540.234,00
20/3/2017	22,9400	2,14%	22,8600	23,1900	22,8000	65.944	1.518.026,00
17/3/2017	22,4600	-1,53%	22,8100	23,0000	22,4600	43.000	976.800,00
16/3/2017	22,8100	0,84%	22,6400	22,8500	22,5500	17.166	389.545,00
15/3/2017	22,6200	0,53%	22,5300	22,7000	22,3900	43.864	987.220,00
14/3/2017	22,5000	0,00%	22,4600	22,5900	22,3100	43.753	981.413,00
13/3/2017	22,5000	0,13%	22,4100	22,6200	22,3300	25.103	567.497,00
10/3/2017	22,4700	0,09%	22,3500	22,5700	22,3500	26.739	600.730,00
09/3/2017	22,4500	-0,09%	22,4400	22,5400	22,3900	22.489	504.828,00
08/3/2017	22,4700	-0,04%	22,6500	22,6500	22,3700	29.944	673.623,00
07/3/2017	22,4800	0,09%	22,5500	22,6000	22,4800	16.129	363.847,00
06/3/2017	22,4600	-0,58%	22,7000	22,7000	22,3600	21.588	485.168,00
03/3/2017	22,5900	-0,79%	22,7000	22,7800	22,4700	25.135	569.887,00
02/3/2017	22,7700	0,75%	22,6000	22,8100	22,6000	13.597	308.662,00
01/3/2017	22,6000	-0,79%	22,8000	22,9000	22,6000	58.017	1.322.699,00
28/2/2017	22,7800	-1,26%	22,8700	22,9000	22,7700	34.786	794.635,00
24/2/2017	23,0700	0,35%	22,8900	23,0700	22,8000	32.235	739.227,00
23/2/2017	22,9900	-0,17%	23,1300	23,1300	22,9100	29.769	685.547,00
22/2/2017	23,0300	-1,24%	23,6000	23,6200	23,0100	41.135	955.655,00
21/2/2017	23,3200	1,00%	23,0900	23,4000	23,0900	79.327	1.844.987,00
20/2/2017	23,0900	0,35%	23,0100	23,1100	22,9000	26.911	619.573,00
17/2/2017	23,0100	4,12%	22,9000	23,0100	22,5100	106.938	2.443.155,00
16/2/2017	22,1000	2,60%	21,6400	22,1600	21,5000	33.933	743.984,00
15/2/2017	21,5400	-0,42%	21,5400	21,6600	21,4700	49.047	1.058.482,00
14/2/2017	21,6300	0,28%	21,3700	21,6300	21,3300	60.402	1.297.652,00
13/2/2017	21,5700	0,51%	21,4000	21,6700	21,4000	20.617	445.419,00
10/2/2017	21,4600	0,56%	21,3400	21,5400	21,3400	37.046	794.643,00
09/2/2017	21,3400	0,66%	21,4700	21,4900	21,3300	39.223	839.465,00
08/2/2017	21,2000	1,78%	20,9800	21,3000	20,9800	56.785	1.202.253,00
07/2/2017	20,8300	0,73%	20,7000	20,8500	20,6800	41.943	870.934,00
06/2/2017	20,6800	-0,53%	20,7500	20,9000	20,6800	44.810	930.410,00
03/2/2017	20,7900	0,05%	20,9900	20,9900	20,7800	6.821	142.746,00
02/2/2017	20,7800	-2,03%	21,1100	21,1500	20,7800	37.044	775.497,00
01/2/2017	21,2100	0,76%	21,2500	21,2800	21,1300	23.222	492.594,00
31/1/2017	21,0500	-0,24%	21,1000	21,2200	21,0500	29.363	620.717,00
30/1/2017	21,1000	-0,85%	21,1000	21,2600	21,0700	26.323	556.830,00
27/1/2017	21,2800	-0,56%	21,3200	21,3700	21,1600	26.637	567.508,00
26/1/2017	21,4000	1,90%	21,2800	21,4000	21,1900	29.539	629.756,00
25/1/2017	21,0000	0,29%	21,2300	21,2500	21,0000	43.105	912.542,00
24/1/2017	20,9400	-0,62%	21,0700	21,1400	20,9100	23.858	501.790,00
23/1/2017	21,0700	0,81%	20,9800	21,1100	20,9800	20.044	422.181,00
20/1/2017	20,9000	-0,81%	21,0000	21,0700	20,8500	70.985	1.485.003,00
19/1/2017	21,0700	1,20%	20,9600	21,0900	20,8900	17.068	358.091,00
18/1/2017	20,8200	0,43%	20,6800	20,8500	20,6600	16.367	339.437,00
17/1/2017	20,7300	1,27%	20,4000	20,7300	20,4000	19.703	404.889,00
16/1/2017	20,4700	-0,20%	20,4000	20,5300	20,3700	7.325	149.600,00
13/1/2017	20,5100	-0,53%	20,5300	20,5900	20,4600	21.560	442.985,00
12/1/2017	20,6200	-0,15%	20,5300	20,6600	20,5300	1.075	22.151,00
11/1/2017	20,6500	0,29%	20,7200	20,7200	20,5100	3.745	77.285,00
10/1/2017	20,5900	-1,81%	20,6600	20,7700	20,4500	30.143	622.393,00
09/1/2017	20,9700	1,40%	20,7900	20,9700	20,7000	7.968	165.757,00
05/1/2017	20,6800	-0,05%	20,8100	20,8100	20,6400	9.791	202.801,00
04/1/2017	20,6900	0,63%	20,8500	20,8600	20,6400	25.016	518.916,00
03/1/2017	20,5600	0,29%	20,6600	21,0000	20,5600	46.706	968.870,00
02/1/2017	20,5000	-0,92%	20,6100	20,6100	20,4900	4.200	86.095,00
30/12/2016	20,6900	2,02%	20,3100	20,7500	20,3100	22.263	457.887,00
29/12/2016	20,2800	0,30%	20,2200	20,3100	20,1000	2.526	50.957,00
28/12/2016	20,2200	-2,13%	20,1900	20,2600	20,0900	47.149	952.911,00
27/12/2016	20,6600	2,08%	20,3000	20,6800	20,1600	25.521	523.942,00
23/12/2016	20,2400	0,85%	20,1500	20,2800	20,0000	13.181	265.252,00
22/12/2016	20,0700	-0,40%	20,0400	20,1000	19,8800	48.032	962.249,00
21/12/2016	20,1500	2,49%	19,9000	20,1500	19,9000	37.376	750.482,00
20/12/2016	19,6600	-2,38%	19,8200	19,8300	19,6300	16.817	331.550,00
19/12/2016	20,1400	1,21%	19,6300	20,1400	19,6300	44.543	888.351,00
16/12/2016	19,9000	1,43%	19,7700	19,9200	19,5800	67.441	1.330.427,00
15/12/2016	19,6200	2,19%	19,2000	19,6600	19,2000	92.260	1.795.721,00
14/12/2016	19,2000	-1,39%	19,4300	19,4300	19,2000	62.376	1.201.835,00
13/12/2016	19,4700	-1,62%	19,4600	19,6100	19,3300	10.573	205.375,00
12/12/2016	19,7900	-0,70%	19,8100	19,8700	19,7500	9.298	184.136,00
09/12/2016	19,9300	0,66%	19,6500	19,9400	19,6500	9.174	181.673,00
08/12/2016	19,8000	3,83%	19,3400	19,8000	19,3200	54.113	1.060.864,00
07/12/2016	19,0700	-1,19%	19,3000	19,4800	19,0700	34.557	666.728,00
06/12/2016	19,3000	-0,31%	19,5400	19,6200	19,2500	9.503	184.824,00
05/12/2016	19,3600	-0,82%	19,5600	19,6900	19,3600	7.376	143.841,00
02/12/2016	19,5200	1,56%	19,2600	19,5500	19,1500	39.058	757.899,00
01/12/2016	19,2200	-4,14%	19,9400	19,9400	19,2200	83.344	1.614.736,00
30/11/2016	20,0500	1,16%	19,9800	20,1000	19,8100	81.580	1.638.218,00
29/11/2016	19,8200	-0,40%	19,8000	19,9500	19,7800	12.527	248.551,00
28/11/2016	19,9000	-1,44%	19,9500	20,0500	19,8300	42.923	855.487,00
25/11/2016	20,1900	1,15%	20,0600	20,1900	19,8000	23.676	474.575,00
24/11/2016	19,9600	-0,10%	19,7700	19,9900	19,7700	3.972	78.865,00
23/11/2016	19,9800	-1,24%	19,8400	19,9900	19,7600	36.684	728.272,00
22/11/2016	20,2300	1,76%	19,9500	20,2300	19,8500	28.854	577.658,00
21/11/2016	19,8800	0,61%	19,8100	19,9400	19,5000	16.794	333.127,00
18/11/2016	19,7600	2,22%	19,5300	19,7700	19,5300	61.114	1.199.346,00
17/11/2016	19,3300	-0,87%	19,4800	19,5300	19,2600	18.433	357.167,00
16/11/2016	19,5000	1,09%	19,4500	19,6000	19,3500	32.548	631.625,00
15/11/2016	19,2900	-0,62%	19,4100	19,5300	19,1600	24.120	466.684,00
14/11/2016	19,4100	1,52%	19,4500	19,4500	19,1100	32.331	622.336,00
11/11/2016	19,1200	-1,09%	19,2300	19,2900	19,0400	32.805	627.499,00
10/11/2016	19,3300	-0,26%	19,5000	19,5000	19,2400	79.450	1.538.473,00
09/11/2016	19,3800	0,57%	19,0800	19,5400	19,0100	33.242	636.554,00
08/11/2016	19,2700	0,00%	19,4900	19,4900	19,2500	15.815	305.859,00
07/11/2016	19,2700	-0,82%	19,2400	19,5400	19,1800	61.455	1.185.802,00
04/11/2016	19,4300	-2,56%	19,5900	19,7300	19,3800	28.907	564.530,00
03/11/2016	19,9400	1,99%	19,9300	20,0400	19,7100	29.509	587.365,00
02/11/2016	19,5500	-1,16%	19,7000	19,7900	19,5500	18.194	357.358,00
01/11/2016	19,7800	-0,30%	19,9900	19,9900	19,7400	23.158	459.133,00
31/10/2016	19,8400	-2,60%	20,0500	20,0700	19,8400	37.373	745.893,00
27/10/2016	20,3700	-0,44%	20,2700	20,5000	20,2700	13.533	275.570,00
26/10/2016	20,4600	0,49%	20,3700	20,5500	20,3600	11.266	230.008,00
25/10/2016	20,3600	-0,92%	20,5300	20,5500	20,3100	16.910	346.161,00
24/10/2016	20,5500	-0,29%	20,8000	20,8000	20,5100	16.518	340.993,00
21/10/2016	20,6100	0,24%	20,7100	20,8000	20,5800	12.681	262.240,00
20/10/2016	20,5600	-0,05%	20,5700	20,6600	20,4500	9.916	203.555,00
19/10/2016	20,5700	-0,24%	20,4200	20,5800	20,4200	13.618	279.337,00
18/10/2016	20,6200	2,64%	20,5000	20,6800	20,4200	36.006	740.399,00
17/10/2016	20,0900	0,15%	20,2500	20,2500	20,0600	8.373	168.368,00
14/10/2016	20,0600	1,26%	20,1700	20,4600	20,0600	28.738	583.546,00
13/10/2016	19,8100	-2,41%	19,9900	20,1500	19,8100	21.011	419.062,00
12/10/2016	20,3000	0,20%	20,3100	20,4400	20,1700	30.403	618.276,00
11/10/2016	20,2600	0,45%	20,3300	20,8800	20,2600	68.116	1.398.500,00
10/10/2016	20,1700	2,39%	19,9700	20,4900	19,9700	36.734	743.297,00
07/10/2016	19,7000	-3,48%	20,3000	20,3500	19,7000	46.399	926.161,00
06/10/2016	20,4100	-0,92%	20,4300	20,5600	20,3300	20.605	421.694,00
05/10/2016	20,6000	-1,86%	20,6800	20,8600	20,5500	17.009	352.225,00
04/10/2016	20,9900	1,25%	20,7500	21,0700	20,6500	16.697	348.859,00
03/10/2016	20,7300	0,48%	20,5100	20,9900	20,5100	9.622	199.420,00
30/9/2016	20,6300	0,44%	20,3400	20,6900	20,3400	20.011	411.261,00
29/9/2016	20,5400	0,74%	20,5800	20,6700	20,4700	11.119	228.238,00
28/9/2016	20,3900	0,54%	20,5000	20,5000	20,3300	9.291	189.689,00
27/9/2016	20,2800	1,76%	20,0400	20,3000	20,0400	14.529	292.342,00
26/9/2016	19,9300	-0,75%	20,0500	20,1300	19,8500	7.718	154.682,00
23/9/2016	20,0800	-0,64%	20,0900	20,2700	19,9700	19.994	401.462,00
22/9/2016	20,2100	2,80%	19,8000	20,3900	19,8000	23.355	468.264,00
21/9/2016	19,6600	-0,10%	19,7000	19,7500	19,6000	30.898	607.875,00
20/9/2016	19,6800	-0,51%	19,7100	19,7600	19,6700	10.756	211.775,00
19/9/2016	19,7800	-0,10%	19,7600	19,9300	19,7300	24.015	475.405,00
16/9/2016	19,8000	-2,37%	20,1800	20,2000	19,8000	77.750	1.564.825,00
15/9/2016	20,2800	3,73%	20,1500	20,4500	20,1500	63.484	1.289.548,00
14/9/2016	19,5500	0,41%	19,6000	19,6800	19,5200	14.058	275.875,00
13/9/2016	19,4700	1,20%	19,5600	19,7000	19,3800	23.013	450.409,00
12/9/2016	19,2400	-3,32%	19,3100	19,3500	19,1600	49.255	947.075,00
09/9/2016	19,9000	4,19%	19,4000	19,9000	19,3300	31.007	608.745,00
08/9/2016	19,1000	-5,12%	19,7600	19,7600	19,1000	89.673	1.753.655,00
07/9/2016	20,1300	1,26%	19,9000	20,1300	19,6500	21.643	433.000,00
06/9/2016	19,8800	-0,30%	19,9000	20,0200	19,7600	15.211	302.175,00
05/9/2016	19,9400	-0,20%	20,0300	20,1000	19,8900	4.987	99.593,00
02/9/2016	19,9800	1,06%	19,6600	20,0700	19,6600	12.395	245.538,00
01/9/2016	19,7700	0,36%	19,7000	19,9700	19,7000	15.541	307.920,00
31/8/2016	19,7000	-1,75%	19,7200	19,7800	19,6500	24.664	486.390,00
30/8/2016	20,0500	2,45%	19,8800	20,0500	19,8700	4.134	82.472,00
29/8/2016	19,5700	-1,41%	19,9500	19,9500	19,3600	6.905	134.770,00
26/8/2016	19,8500	0,81%	19,8200	19,8500	19,7000	4.615	91.247,00
25/8/2016	19,6900	-0,81%	19,7300	19,7300	19,5700	7.352	144.640,00
24/8/2016	19,8500	0,25%	19,7500	19,8700	19,6800	18.118	358.551,00
23/8/2016	19,8000	0,05%	19,7200	19,9600	19,6900	7.014	139.171,00
22/8/2016	19,7900	1,28%	19,5400	19,8200	19,5400	14.473	285.937,00
19/8/2016	19,5400	-1,66%	19,6800	19,8500	19,5400	26.250	515.841,00
18/8/2016	19,8700	1,02%	19,6600	20,0500	19,6600	8.492	168.715,00
17/8/2016	19,6700	-0,61%	19,6700	19,6800	19,6200	5.093	100.152,00
16/8/2016	19,7900	-1,44%	19,8100	19,8600	19,7500	8.704	172.234,00
12/8/2016	20,0800	2,19%	19,7900	20,1400	19,7900	21.892	438.358,00
11/8/2016	19,6500	6,45%	19,0000	19,7000	19,0000	44.732	866.701,00
10/8/2016	18,4600	-0,43%	18,4200	18,5900	18,4200	8.423	155.966,00
09/8/2016	18,5400	0,22%	18,5300	18,5900	18,3200	7.224	133.664,00
08/8/2016	18,5000	0,22%	18,6800	18,7800	18,4700	9.609	178.021,00
05/8/2016	18,4600	1,15%	18,3000	18,5100	18,2800	7.700	141.755,00
04/8/2016	18,2500	0,11%	18,2600	18,3100	18,1600	17.130	312.601,00
03/8/2016	18,2300	-0,38%	18,2400	18,2700	18,1500	14.027	255.650,00
02/8/2016	18,3000	-1,93%	18,3700	18,3700	18,1400	26.711	487.270,00
01/8/2016	18,6600	0,81%	18,6600	18,6600	18,4500	17.220	319.244,00
29/7/2016	18,5100	-1,28%	18,5500	18,6100	18,4400	27.593	511.644,00
28/7/2016	18,7500	-0,58%	18,8200	18,8200	18,6400	33.113	621.586,00
27/7/2016	18,8600	-0,53%	18,9600	18,9900	18,8300	11.477	216.984,00
26/7/2016	18,9600	0,37%	18,7400	19,0000	18,7400	15.575	293.986,00
25/7/2016	18,8900	-1,10%	18,8500	19,0300	18,8500	9.829	185.895,00
22/7/2016	19,1000	1,33%	18,8500	19,1000	18,6700	29.611	557.611,00
21/7/2016	18,8500	0,48%	18,7500	18,8500	18,6400	19.948	374.867,00
20/7/2016	18,7600	0,81%	18,7500	18,9100	18,7000	34.694	651.534,00
19/7/2016	18,6100	2,08%	18,4000	18,7300	18,3800	29.349	546.104,00
18/7/2016	18,2300	-0,38%	18,2600	18,3900	18,2300	6.233	114.041,00
15/7/2016	18,3000	0,11%	18,2000	18,4400	18,1800	48.580	889.630,00
14/7/2016	18,2800	-0,27%	18,3400	18,5800	18,1800	52.281	958.374,00
13/7/2016	18,3300	-0,05%	18,3400	18,4200	18,2000	60.157	,00
12/7/2016	18,3400	0,60%	18,1900	18,4000	18,1200	36.260	,00
11/7/2016	18,2300	1,39%	17,9800	18,2900	17,9400	31.461	,00
08/7/2016	17,9800	-0,83%	18,0100	18,1000	17,7100	29.100	,00
07/7/2016	18,1300	1,34%	18,1300	18,2000	18,0100	18.480	,00
06/7/2016	17,8900	-0,17%	17,9200	17,9500	17,6200	43.006	,00
05/7/2016	17,9200	-2,61%	18,0700	18,0800	17,8300	40.848	,00
04/7/2016	18,4000	0,38%	18,2300	18,4000	18,1500	35.779	,00
01/7/2016	18,3300	2,35%	18,0600	18,4000	17,9200	16.676	,00
30/6/2016	17,9100	1,47%	17,6500	17,9500	17,6000	42.850	,00
29/6/2016	17,6500	0,91%	17,7300	17,7800	17,5000	101.925	,00
28/6/2016	17,4900	4,17%	16,9900	17,5900	16,9900	42.644	,00
27/6/2016	16,7900	-4,06%	16,8000	16,8000	16,4800	97.023	,00
24/6/2016	17,5000	-4,48%	16,8000	17,8000	16,7000	85.699	,00
23/6/2016	18,3200	-0,92%	18,4100	18,6500	18,2700	40.904	,00
22/6/2016	18,4900	0,22%	18,5000	18,5000	18,2400	28.098	,00
21/6/2016	18,4500	3,19%	18,3500	18,6000	18,2300	65.815	,00
17/6/2016	17,8800	3,83%	17,7000	17,8800	17,5300	93.432	,00
16/6/2016	17,2200	-2,49%	17,1500	17,3700	17,0500	57.186	,00
15/6/2016	17,6600	-2,05%	17,8000	17,8600	17,6000	15.314	,00
14/6/2016	18,0300	1,07%	17,7400	18,0300	17,4500	64.917	,00
13/6/2016	17,8400	-1,16%	17,8300	17,9400	17,7000	33.545	,00
10/6/2016	18,0500	-2,80%	18,4100	18,4700	18,0000	46.826	,00
09/6/2016	18,5700	-1,22%	18,4800	18,5800	18,4100	23.045	,00
08/6/2016	18,8000	3,87%	18,2900	18,8000	18,2900	75.488	1.406.728,59
07/6/2016	18,1000	3,78%	17,8600	18,1500	17,8600	62.867	,00
06/6/2016	17,4400	0,75%	17,2300	17,6100	17,1200	36.449	,00
03/6/2016	17,3100	-0,63%	17,3900	17,5000	17,2100	94.760	,00
02/6/2016	17,4200	-0,29%	17,3400	17,4900	17,3400	8.798	,00
01/6/2016	17,4700	-0,96%	17,5300	17,5300	17,3200	5.826	,00
31/5/2016	17,6400	-0,06%	17,5100	17,6400	17,3900	59.598	,00
30/5/2016	17,6500	1,73%	17,2200	17,6500	17,1700	36.672	,00
27/5/2016	17,3500	-0,17%	17,5400	17,5400	17,2500	7.664	,00
26/5/2016	17,3800	-1,97%	17,5200	17,6100	17,3800	36.816	,00
25/5/2016	17,7300	1,78%	17,3900	17,7300	17,3100	55.613	,00
24/5/2016	17,4200	-1,14%	17,2000	17,4300	17,1000	40.486	,00
23/5/2016	17,6200	-0,45%	17,7900	18,0100	17,6200	41.140	,00
20/5/2016	17,7000	4,12%	17,4300	17,8000	17,4000	54.447	,00
19/5/2016	17,0000	-2,02%	17,2000	17,2100	17,0000	51.534	,00
18/5/2016	17,3500	-1,31%	17,5500	17,5500	17,2000	17.786	,00
17/5/2016	17,5800	0,11%	17,7300	17,8500	17,4400	64.578	,00
16/5/2016	17,5600	4,28%	17,0100	17,5700	17,0000	43.077	,00
13/5/2016	16,8400	-4,86%	17,3500	17,4000	16,7200	125.244	,00
12/5/2016	17,7000	0,00%	17,7000	17,9100	17,5900	59.198	,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.%