Συνεχης ενημερωση

ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)

1,9020 €

0,0040 (0,21%)

Άνοιγμα 1,9000
Υψηλό 1,9040
Χαμηλό 1,8800

Όγκος 678.748
Τζίρος 1.286.392 €
Πράξεις 748

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/5/2016	1,3100	1,55%	1,2900	1,3500	1,2900	144.943	191.340,98
04/5/2016	1,2900	1,57%	1,2800	1,3400	1,2800	83.544	108.994,93
28/4/2016	1,2700	0,00%	1,2500	1,2900	1,2300	52.035	65.902,43
27/4/2016	1,2700	-5,93%	1,2400	1,2800	1,2300	138.634	174.726,80
26/4/2016	1,3500	8,00%	1,2400	1,3500	1,2300	136.014	175.609,47
25/4/2016	1,2500	-5,30%	1,3600	1,3800	1,2500	211.892	276.861,88
22/4/2016	1,3200	3,94%	1,3000	1,3600	1,2800	369.917	494.091,55
21/4/2016	1,2700	0,79%	1,2500	1,2900	1,2100	367.393	463.031,25
20/4/2016	1,2600	1,61%	1,2300	1,2900	1,2200	516.421	652.108,26
19/4/2016	1,2400	9,73%	1,1400	1,2400	1,1300	519.509	614.833,15
18/4/2016	1,1300	0,00%	1,1400	1,1700	1,1000	760.289	875.589,33
15/4/2016	1,1300	5,61%	1,0900	1,1600	1,0800	372.285	420.738,15
14/4/2016	1,0700	-2,73%	1,0900	1,1000	1,0600	126.185	135.061,15
13/4/2016	1,1000	-4,35%	1,1600	1,1700	1,0900	131.959	146.595,65
12/4/2016	1,1500	-3,36%	1,1900	1,1900	1,1300	85.901	98.966,13
11/4/2016	1,1900	1,71%	1,1800	1,2000	1,1700	32.383	38.479,04
08/4/2016	1,1700	3,54%	1,1600	1,1900	1,1500	61.946	72.500,98
07/4/2016	1,1300	-1,74%	1,1500	1,1700	1,1100	92.186	104.013,34
06/4/2016	1,1500	-4,17%	1,2300	1,2300	1,1400	141.699	165.946,22
05/4/2016	1,2000	-0,83%	1,2200	1,2400	1,2000	94.541	114.806,62
04/4/2016	1,2100	-3,97%	1,2600	1,2600	1,2100	132.996	164.262,35
01/4/2016	1,2600	-0,79%	1,2700	1,3100	1,2500	65.633	83.753,41
31/3/2016	1,2700	-9,93%	1,4100	1,4600	1,2500	1.094.050	1.516.139,43
30/3/2016	1,4100	9,30%	1,3100	1,4300	1,2900	427.881	579.858,61
29/3/2016	1,2900	-0,77%	1,2700	1,3000	1,2200	314.531	395.909,19
24/3/2016	1,3000	-2,26%	1,3400	1,3500	1,3000	394.316	520.929,65
23/3/2016	1,3300	-2,21%	1,3500	1,3800	1,3300	28.889	39.113,34
22/3/2016	1,3600	2,26%	1,3100	1,3600	1,3100	72.080	95.711,49
21/3/2016	1,3300	1,53%	1,3100	1,3500	1,3000	257.691	338.325,68
18/3/2016	1,3100	-2,24%	1,3500	1,3800	1,3100	848.324	1.119.887,79
17/3/2016	1,3400	-0,74%	1,3600	1,3900	1,3300	43.025	58.396,36
16/3/2016	1,3500	-2,88%	1,3900	1,4000	1,3300	107.291	145.476,13
15/3/2016	1,3900	3,73%	1,3500	1,4100	1,3500	146.686	203.585,45
11/3/2016	1,3400	0,75%	1,3300	1,3600	1,3100	121.249	161.626,84
10/3/2016	1,3300	1,53%	1,3300	1,3900	1,3000	309.308	420.206,18
09/3/2016	1,3100	-2,96%	1,3500	1,3900	1,3100	138.060	185.371,44
08/3/2016	1,3500	-3,57%	1,4500	1,5100	1,3500	749.508	1.067.042,29
07/3/2016	1,4000	4,48%	1,3400	1,4000	1,3100	378.387	512.879,32
04/3/2016	1,3400	2,29%	1,3100	1,3500	1,2700	204.672	268.566,36
03/3/2016	1,3100	5,65%	1,2600	1,3200	1,2400	326.487	419.313,37
02/3/2016	1,2400	5,98%	1,2000	1,2700	1,2000	689.933	851.448,90
01/3/2016	1,1700	0,86%	1,1600	1,2000	1,1300	300.042	349.705,85
29/2/2016	1,1600	2,65%	1,1300	1,1800	1,1000	565.532	649.991,94
26/2/2016	1,1300	1,80%	1,1200	1,1600	1,1100	808.642	916.082,82
25/2/2016	1,1100	-5,13%	1,1700	1,2100	1,1100	266.719	305.133,70
24/2/2016	1,1700	-7,14%	1,2100	1,2100	1,1100	262.373	299.825,36
23/2/2016	1,2600	5,00%	1,1700	1,2600	1,1300	328.559	401.039,48
22/2/2016	1,2000	9,09%	1,1000	1,2100	1,0900	301.375	351.962,55
19/2/2016	1,1000	-6,78%	1,1600	1,1600	1,1000	188.062	210.517,63
18/2/2016	1,1800	-0,84%	1,1900	1,2100	1,1500	179.082	213.400,95
17/2/2016	1,1900	9,17%	1,1200	1,1900	1,1000	144.801	167.141,44
16/2/2016	1,0900	-3,54%	1,1400	1,1500	1,0600	157.229	173.365,05
15/2/2016	1,1300	6,60%	1,0600	1,1700	1,0600	293.748	329.125,75
12/2/2016	1,0600	11,46%	0,9780	1,0800	0,9560	264.543	269.226,49
11/2/2016	0,9510	1,49%	0,9130	0,9800	0,8570	196.437	178.150,08
10/2/2016	0,9370	-6,30%	1,0300	1,0400	0,9370	188.116	185.978,33
09/2/2016	1,0000	-2,91%	1,0300	1,0800	0,9510	254.576	255.596,57
08/2/2016	1,0300	-8,85%	1,1200	1,1300	1,0100	292.426	315.578,68
05/2/2016	1,1300	0,89%	1,1600	1,1600	1,1200	111.823	126.635,60
04/2/2016	1,1200	-0,88%	1,1400	1,1700	1,1200	128.535	144.957,49
03/2/2016	1,1300	-9,60%	1,2200	1,2400	1,1300	171.489	201.868,43
02/2/2016	1,2500	0,81%	1,2600	1,2600	1,2100	150.603	186.091,49
01/2/2016	1,2400	5,08%	1,1800	1,2600	1,1800	198.934	243.497,90
29/1/2016	1,1800	4,42%	1,1300	1,1900	1,1300	157.557	182.313,03
28/1/2016	1,1300	-2,59%	1,1600	1,1700	1,1300	67.225	77.295,00
27/1/2016	1,1600	-2,52%	1,1900	1,2400	1,1500	230.634	273.911,37
26/1/2016	1,1900	3,48%	1,1200	1,2400	1,1200	302.616	358.034,15
25/1/2016	1,1500	-0,86%	1,2000	1,2000	1,1400	82.069	95.669,71
22/1/2016	1,1600	3,57%	1,1600	1,1900	1,1400	501.540	584.577,87
21/1/2016	1,1200	-8,20%	1,2200	1,2800	1,1000	454.733	544.549,35
20/1/2016	1,2200	-4,69%	1,2500	1,2600	1,1900	67.250	81.535,76
19/1/2016	1,2800	4,07%	1,2800	1,2800	1,2400	55.257	69.742,95
18/1/2016	1,2300	0,82%	1,2200	1,2700	1,1800	83.783	102.343,55
15/1/2016	1,2200	-3,94%	1,2700	1,2800	1,2200	94.904	118.747,21
14/1/2016	1,2700	-3,05%	1,3000	1,3200	1,2600	101.725	130.298,80
13/1/2016	1,3100	-5,07%	1,4200	1,4200	1,3100	64.516	87.016,83
12/1/2016	1,3800	2,99%	1,3400	1,3900	1,3300	138.036	188.089,39
11/1/2016	1,3400	-3,60%	1,4000	1,4000	1,3400	37.051	50.652,23
08/1/2016	1,3900	-2,11%	1,4200	1,4300	1,3500	116.079	159.757,37
07/1/2016	1,4200	0,71%	1,3600	1,4200	1,3200	133.393	181.657,39
05/1/2016	1,4100	0,00%	1,4200	1,4200	1,3800	51.231	71.963,19
04/1/2016	1,4100	-2,76%	1,4100	1,4500	1,4000	52.979	75.216,09
31/12/2015	1,4500	3,57%	1,4200	1,4600	1,4100	81.991	118.326,33
30/12/2015	1,4000	0,00%	1,4200	1,4400	1,3900	57.588	81.137,11
29/12/2015	1,4000	1,45%	1,3900	1,4200	1,3600	57.465	79.475,85
28/12/2015	1,3800	-4,17%	1,4100	1,4400	1,3700	117.194	163.468,52
23/12/2015	1,4400	2,13%	1,4100	1,4700	1,3900	853.914	1.200.308,61
22/12/2015	1,4100	-1,40%	1,4300	1,4800	1,4000	93.477	133.925,48
21/12/2015	1,4300	0,00%	1,4700	1,4700	1,4000	61.172	87.502,13
18/12/2015	1,4300	-2,72%	1,4600	1,4600	1,4100	125.925	181.057,39
17/12/2015	1,4700	2,08%	1,4500	1,5200	1,4500	139.010	207.159,74
16/12/2015	1,4400	5,88%	1,3800	1,4800	1,3700	180.544	257.888,76
15/12/2015	1,3600	-4,90%	1,4200	1,4200	1,3100	244.978	335.620,96
14/12/2015	1,4300	4,38%	1,3900	1,4500	1,3800	286.428	403.945,96
11/12/2015	1,3700	-2,14%	1,4200	1,4500	1,3300	367.130	511.334,07
10/12/2015	1,4000	7,69%	1,3200	1,4000	1,3200	495.677	680.299,39
09/12/2015	1,3000	-2,26%	1,3300	1,3300	1,2100	1.105.388	1.393.426,02
08/12/2015	1,3300	-11,33%	1,5000	1,5000	1,3300	419.015	573.180,54
07/12/2015	1,5000	-3,85%	1,6000	1,6000	1,5000	164.165	250.294,58
04/12/2015	1,5600	-2,50%	1,5900	1,6100	1,5500	96.408	152.022,83
03/12/2015	1,6000	-0,62%	1,6000	1,6400	1,5900	158.077	253.288,31
02/12/2015	1,6100	-5,85%	1,7000	1,7100	1,6000	111.971	184.905,99
01/12/2015	1,7100	0,00%	1,7100	1,7500	1,7100	43.504	74.393,92
30/11/2015	1,7100	-2,84%	1,7300	1,7600	1,7000	129.847	224.351,77
27/11/2015	1,7600	0,00%	1,7500	1,8000	1,7500	53.883	95.327,78
26/11/2015	1,7600	-0,56%	1,7600	1,7800	1,7500	74.669	131.520,39
25/11/2015	1,7700	0,57%	1,7600	1,7800	1,7500	38.270	67.132,67
24/11/2015	1,7600	0,57%	1,7500	1,7900	1,7400	151.570	265.524,61
23/11/2015	1,7500	0,00%	1,7500	1,7700	1,7400	167.382	293.047,58
20/11/2015	1,7500	0,57%	1,7700	1,7700	1,7300	94.114	164.441,03
19/11/2015	1,7400	2,35%	1,6900	1,7500	1,6900	150.019	257.905,80
18/11/2015	1,7000	2,41%	1,6700	1,7800	1,6400	206.981	355.212,86
17/11/2015	1,6600	3,11%	1,6600	1,7200	1,6600	84.619	142.324,85
16/11/2015	1,6100	-5,85%	1,6900	1,7300	1,6000	128.038	211.083,31
13/11/2015	1,7100	-1,16%	1,7300	1,7400	1,6900	139.248	237.802,05
12/11/2015	1,7300	2,37%	1,6800	1,7400	1,6800	85.068	145.630,50
11/11/2015	1,6900	-0,59%	1,7200	1,7200	1,6900	82.526	140.100,85
10/11/2015	1,7000	-2,86%	1,7500	1,7600	1,6900	183.351	314.477,61
09/11/2015	1,7500	0,00%	1,7400	1,7900	1,7200	134.184	235.274,81
06/11/2015	1,7500	-1,13%	1,7600	1,8100	1,7300	44.235	78.274,65
05/11/2015	1,7700	-2,21%	1,7800	1,8200	1,7300	88.550	157.309,86
04/11/2015	1,8100	-1,63%	1,8400	1,9200	1,8100	240.229	452.608,49
03/11/2015	1,8400	-2,13%	1,8400	1,8800	1,7700	331.691	600.643,23
02/11/2015	1,8800	5,62%	1,8000	1,8800	1,7600	119.759	218.834,01
30/10/2015	1,7800	-4,30%	1,8500	1,8700	1,7300	136.450	243.568,07
29/10/2015	1,8600	-4,62%	1,9400	1,9500	1,8600	51.637	98.071,29
27/10/2015	1,9500	5,41%	1,8300	1,9500	1,8300	106.102	203.212,62
26/10/2015	1,8500	0,00%	1,8800	1,8800	1,8100	33.733	62.199,85
23/10/2015	1,8500	-2,63%	1,9100	1,9300	1,8500	113.495	216.871,38
22/10/2015	1,9000	4,97%	1,8400	1,9500	1,8400	510.625	972.386,23
21/10/2015	1,8100	2,26%	1,7900	1,8500	1,7400	98.851	179.038,30
20/10/2015	1,7700	4,12%	1,7500	1,7700	1,7200	89.911	157.637,01
19/10/2015	1,7000	-3,95%	1,7500	1,7800	1,6900	114.886	199.321,68
16/10/2015	1,7700	-0,56%	1,7800	1,8000	1,7100	144.142	254.057,05
15/10/2015	1,7800	2,89%	1,7000	1,8200	1,7000	109.515	195.043,62
14/10/2015	1,7300	1,17%	1,6800	1,7300	1,6600	66.262	112.513,34
13/10/2015	1,7100	-0,58%	1,7200	1,7300	1,6800	43.981	75.151,48
12/10/2015	1,7200	-3,91%	1,8000	1,8000	1,7200	43.952	76.559,46
09/10/2015	1,7900	2,87%	1,7800	1,8300	1,6900	208.546	369.133,52
08/10/2015	1,7400	4,82%	1,6600	1,7700	1,6400	180.858	309.649,47
07/10/2015	1,6600	1,84%	1,6400	1,6800	1,6400	113.536	188.519,14
06/10/2015	1,6300	0,62%	1,6100	1,6600	1,5800	76.368	124.297,12
05/10/2015	1,6200	5,19%	1,5200	1,6400	1,5200	178.404	283.588,56
02/10/2015	1,5400	1,32%	1,4900	1,5400	1,4800	139.958	214.301,59
01/10/2015	1,5200	-0,65%	1,5200	1,5300	1,4500	76.062	114.612,11
30/9/2015	1,5300	2,68%	1,5100	1,5300	1,4700	71.473	108.175,37
29/9/2015	1,4900	1,36%	1,4300	1,5300	1,4300	109.873	162.202,09
28/9/2015	1,4700	-3,92%	1,5100	1,5200	1,4500	38.672	57.104,02
25/9/2015	1,5300	4,08%	1,5000	1,5300	1,4700	87.976	133.180,87
24/9/2015	1,4700	2,08%	1,4300	1,5000	1,4300	228.062	336.824,52
23/9/2015	1,4400	1,41%	1,4300	1,4700	1,4200	127.808	184.253,25
22/9/2015	1,4200	-5,33%	1,5200	1,5300	1,4000	172.119	248.032,73
21/9/2015	1,5000	-3,23%	1,4700	1,5800	1,4600	301.140	454.847,25
18/9/2015	1,5500	-2,52%	1,5900	1,6000	1,5200	174.589	272.089,13
17/9/2015	1,5900	3,25%	1,5400	1,6000	1,5300	209.326	329.001,99
16/9/2015	1,5400	1,99%	1,5100	1,5700	1,5000	432.898	665.624,79
15/9/2015	1,5100	4,86%	1,4400	1,5200	1,4300	146.235	217.057,70
14/9/2015	1,4400	-1,37%	1,4500	1,4500	1,3900	213.344	302.276,04
11/9/2015	1,4600	-0,68%	1,4700	1,5000	1,4600	201.378	297.560,30
10/9/2015	1,4700	-1,34%	1,4600	1,5400	1,4400	235.046	352.753,34
09/9/2015	1,4900	-0,67%	1,5000	1,5600	1,4500	224.887	339.556,77
08/9/2015	1,5000	0,00%	1,4800	1,5700	1,4800	309.068	474.651,78
07/9/2015	1,5000	6,38%	1,4100	1,5000	1,4100	94.338	138.018,56
04/9/2015	1,4100	3,68%	1,3500	1,4500	1,3400	195.740	276.108,91
03/9/2015	1,3600	6,25%	1,3000	1,3700	1,2900	532.430	711.495,98
02/9/2015	1,2800	2,40%	1,2800	1,2900	1,2500	168.775	214.398,27
01/9/2015	1,2500	0,81%	1,2400	1,3100	1,2000	303.725	381.472,39
31/8/2015	1,2400	-2,36%	1,2600	1,2900	1,2200	52.049	65.182,84
28/8/2015	1,2700	2,42%	1,2400	1,2700	1,2300	67.074	84.038,49
27/8/2015	1,2400	-0,80%	1,2900	1,3400	1,2300	109.546	141.697,37
26/8/2015	1,2500	-0,79%	1,2000	1,3200	1,2000	87.099	109.257,78
25/8/2015	1,2600	15,60%	1,0900	1,2800	1,0900	183.217	220.735,20
24/8/2015	1,0900	-16,15%	1,2700	1,2800	1,0200	218.830	252.446,57
21/8/2015	1,3000	-7,80%	1,4100	1,4300	1,3000	167.698	224.558,70
20/8/2015	1,4100	-7,24%	1,5200	1,5500	1,4000	110.030	158.643,42
19/8/2015	1,5200	-1,94%	1,5500	1,5800	1,5200	56.296	86.920,75
18/8/2015	1,5500	-1,27%	1,5900	1,6100	1,5100	95.248	149.084,58
17/8/2015	1,5700	4,67%	1,5300	1,5900	1,5200	73.024	113.941,32
14/8/2015	1,5000	-5,66%	1,5400	1,5600	1,4700	73.165	109.435,01
13/8/2015	1,5900	-0,62%	1,6300	1,6500	1,5700	18.577	29.676,45
12/8/2015	1,6000	-3,03%	1,6500	1,6500	1,5700	101.492	163.285,38
11/8/2015	1,6500	7,14%	1,5800	1,6500	1,5500	210.730	337.406,77
10/8/2015	1,5400	1,32%	1,5200	1,6000	1,4800	130.371	198.735,72
07/8/2015	1,5200	5,56%	1,4400	1,5600	1,4400	336.613	495.739,64
06/8/2015	1,4400	3,60%	1,4300	1,4700	1,4000	181.630	261.614,04
05/8/2015	1,3900	3,73%	1,3900	1,4300	1,3400	502.220	697.378,01
04/8/2015	1,3400	2,29%	1,2500	1,4100	1,2500	223.008	301.269,46
03/8/2015	1,3100	-29,95%	1,3100	1,3600	1,3100	253.448	333.282,24
26/6/2015	1,8700	1,08%	1,8500	1,8900	1,8000	109.517	202.781,40
25/6/2015	1,8500	0,00%	1,8500	1,8500	1,7600	177.344	321.884,69
24/6/2015	1,8500	-1,60%	1,7900	1,8500	1,6800	198.857	355.439,86
23/6/2015	1,8800	5,62%	1,8600	1,8800	1,7600	251.321	459.743,83
22/6/2015	1,7800	9,20%	1,7300	1,8600	1,6300	317.523	556.513,61
19/6/2015	1,6300	0,62%	1,6200	1,6600	1,5400	306.630	490.241,17
18/6/2015	1,6200	8,72%	1,5200	1,6200	1,3700	385.583	579.195,83
17/6/2015	1,4900	-7,45%	1,6100	1,6300	1,4400	185.434	287.674,24
16/6/2015	1,6100	-2,42%	1,6200	1,6600	1,5600	238.649	384.894,62
15/6/2015	1,6500	-5,17%	1,6500	1,6600	1,5600	269.324	438.435,11
12/6/2015	1,7400	-5,95%	1,8500	1,8800	1,6700	650.389	1.175.121,23
11/6/2015	1,8500	15,63%	1,7300	1,8600	1,7100	392.530	697.305,08
10/6/2015	1,6000	-3,03%	1,6400	1,6500	1,5900	176.827	286.882,28
09/6/2015	1,6500	1,23%	1,6400	1,6900	1,6000	203.942	336.736,91
08/6/2015	1,6300	-1,21%	1,6500	1,6800	1,5700	266.568	436.647,94
05/6/2015	1,6500	-5,71%	1,7000	1,7100	1,5900	319.427	526.913,25
04/6/2015	1,7500	-2,23%	1,7100	1,7500	1,6900	313.090	542.764,80
03/6/2015	1,7900	7,19%	1,7000	1,8100	1,7000	295.118	523.338,22
02/6/2015	1,6700	-1,76%	1,7000	1,7600	1,6700	160.571	273.678,16
29/5/2015	1,7000	-3,95%	1,7900	1,8100	1,6800	909.829	1.562.976,10
28/5/2015	1,7700	-5,85%	1,8500	1,8800	1,7700	722.304	1.311.123,42
27/5/2015	1,8800	3,30%	1,8400	1,9300	1,7700	642.479	1.179.928,01
26/5/2015	1,8200	4,00%	1,7700	1,8200	1,7300	127.680	229.830,23
25/5/2015	1,7500	-5,41%	1,8100	1,8200	1,7500	95.917	171.746,23
22/5/2015	1,8500	0,00%	1,8500	1,9000	1,8300	102.458	191.881,73
21/5/2015	1,8500	0,00%	1,8700	1,8800	1,8400	432.329	,00
20/5/2015	1,8500	-2,63%	1,9000	1,9100	1,8400	407.555	,00
19/5/2015	1,9000	2,70%	1,8500	1,9500	1,8500	608.245	,00
18/5/2015	1,8500	5,11%	1,7200	1,9300	1,7000	633.149	,00
15/5/2015	1,7600	-3,83%	1,8100	1,8500	1,7400	228.183	,00
14/5/2015	1,8300	1,67%	1,7700	1,8700	1,7400	191.476	,00
13/5/2015	1,8000	-3,23%	1,8400	1,9100	1,8000	236.519	,00
12/5/2015	1,8600	2,76%	1,8200	1,8600	1,7700	141.105	,00
11/5/2015	1,8100	-7,65%	1,8800	1,8800	1,7800	224.225	,00
08/5/2015	1,9600	0,51%	1,9500	1,9800	1,9000	212.781	,00
07/5/2015	1,9500	5,98%	1,9000	2,0300	1,8500	793.505	,00
06/5/2015	1,8400	-1,08%	1,8600	1,9000	1,7800	717.805	,00
05/5/2015	1,8600	-6,06%	1,9000	1,9500	1,8100	186.247	,00
04/5/2015	1,9800	-1,00%	1,9200	2,0000	1,8900	176.100	,00
30/4/2015	2,0000	9,89%	1,7800	2,0400	1,7700	282.785	,00
29/4/2015	1,8200	-7,14%	1,8800	1,9500	1,7800	506.864	,00
28/4/2015	1,9600	7,10%	1,8900	1,9900	1,7600	255.962	,00
27/4/2015	1,8300	18,06%	1,5700	1,8900	1,5700	257.730	,00
24/4/2015	1,5500	3,33%	1,5500	1,6200	1,5100	232.528	,00
23/4/2015	1,5000	3,45%	1,4300	1,5500	1,3800	164.997	,00
22/4/2015	1,4500	2,11%	1,4500	1,4600	1,2000	683.742	,00
21/4/2015	1,4200	-12,88%	1,5700	1,5700	1,4200	195.503	,00
20/4/2015	1,6300	2,52%	1,6300	1,6700	1,5900	82.412	,00
17/4/2015	1,5900	-1,85%	1,6300	1,6700	1,5600	71.943	,00
16/4/2015	1,6200	1,89%	1,5500	1,6300	1,5200	91.793	,00
15/4/2015	1,5900	-3,64%	1,6500	1,6600	1,5400	126.346	,00
14/4/2015	1,6500	-2,37%	1,6900	1,7100	1,6500	131.792	,00
09/4/2015	1,6900	2,42%	1,6900	1,6900	1,6500	134.382	,00
08/4/2015	1,6500	-5,71%	1,8000	1,8000	1,6500	173.898	,00
07/4/2015	1,7500	0,57%	1,7400	1,8300	1,7100	120.859	,00
02/4/2015	1,7400	-3,33%	1,8000	1,8200	1,7000	106.091	,00
01/4/2015	1,8000	1,12%	1,7800	1,8200	1,7300	102.755	,00
31/3/2015	1,7800	-6,32%	1,9000	1,9400	1,7800	311.930	,00
30/3/2015	1,9000	7,34%	1,6600	1,9000	1,6600	154.383	,00
27/3/2015	1,7700	0,57%	1,7800	1,8400	1,7300	442.965	,00
26/3/2015	1,7600	-5,88%	1,8700	1,8700	1,7300	265.758	,00
24/3/2015	1,8700	3,89%	1,8100	1,9400	1,7700	229.504	,00
23/3/2015	1,8000	9,09%	1,7000	1,8000	1,5600	500.792	,00
20/3/2015	1,6500	3,12%	1,6900	1,7000	1,5700	763.380	,00
19/3/2015	1,6000	-8,57%	1,7700	1,7800	1,5900	492.552	,00
18/3/2015	1,7500	-8,85%	1,8400	1,9000	1,7300	198.088	,00
17/3/2015	1,9200	0,52%	1,9900	1,9900	1,9200	85.721	,00
16/3/2015	1,9100	-2,05%	1,9900	1,9900	1,8100	185.443	,00
13/3/2015	1,9500	-10,55%	2,1400	2,1500	1,9500	443.810	,00
12/3/2015	2,1800	-1,80%	2,2300	2,2800	2,0800	276.211	,00
11/3/2015	2,2200	-3,48%	2,2400	2,2900	2,2200	73.225	,00
10/3/2015	2,3000	2,22%	2,3500	2,3800	2,2500	91.951	,00
09/3/2015	2,2500	-7,02%	2,3300	2,4400	2,2500	101.193	,00
06/3/2015	2,4200	-3,20%	2,4400	2,5000	2,4200	96.235	,00
05/3/2015	2,5000	0,00%	2,4500	2,5000	2,4300	152.808	,00
04/3/2015	2,5000	-1,57%	2,5400	2,5400	2,4500	144.989	,00
03/3/2015	2,5400	4,96%	2,5000	2,5400	2,4400	159.167	,00
02/3/2015	2,4200	-1,63%	2,3600	2,5300	2,3300	248.009	,00
27/2/2015	2,4600	-1,99%	2,5100	2,5100	2,3000	259.874	,00
26/2/2015	2,5100	-0,79%	2,4500	2,5600	2,4000	309.682	,00
25/2/2015	2,5300	2,02%	2,4900	2,6200	2,4800	316.554	,00
24/2/2015	2,4800	8,77%	2,4300	2,5400	2,3400	532.165	,00
20/2/2015	2,2800	2,24%	2,2300	2,3000	2,1900	323.185	,00
19/2/2015	2,2300	-2,62%	2,3100	2,3500	2,1200	513.684	,00
18/2/2015	2,2900	0,00%	2,2900	2,3300	2,2400	272.612	,00
17/2/2015	2,2900	4,57%	2,0500	2,2900	2,0300	325.318	,00
16/2/2015	2,1900	-7,59%	2,2000	2,2400	2,1500	210.144	,00
13/2/2015	2,3700	3,04%	2,5100	2,5500	2,3100	452.782	,00
12/2/2015	2,3000	6,98%	2,1500	2,3000	2,1500	243.195	,00
11/2/2015	2,1500	-2,71%	2,2100	2,2100	2,0200	81.226	,00
10/2/2015	2,2100	19,46%	1,9300	2,2100	1,8900	357.374	,00
09/2/2015	1,8500	-11,06%	1,9500	1,9800	1,8500	197.266	,00
06/2/2015	2,0800	-4,59%	2,1800	2,2500	1,9600	219.308	,00
05/2/2015	2,1800	-3,96%	1,9200	2,1800	1,9200	250.398	,00
04/2/2015	2,2700	4,61%	2,1500	2,2700	2,0400	465.661	,00
03/2/2015	2,1700	17,30%	1,9200	2,1900	1,9200	729.701	,00
02/2/2015	1,8500	8,82%	1,8000	1,8600	1,7900	287.057	,00
30/1/2015	1,7000	-4,49%	1,8400	1,8500	1,6700	410.433	,00
29/1/2015	1,7800	-3,26%	1,8400	1,9300	1,7800	310.240	,00
28/1/2015	1,8400	-4,17%	1,8400	1,8800	1,7500	400.973	,00
27/1/2015	1,9200	-4,48%	2,0500	2,0800	1,8600	382.222	,00
26/1/2015	2,0100	3,61%	1,8900	2,0800	1,8500	243.946	,00
23/1/2015	1,9400	6,59%	1,8200	1,9700	1,8200	379.639	,00
22/1/2015	1,8200	-1,62%	1,8600	1,9200	1,8000	206.907	,00
21/1/2015	1,8500	-3,14%	1,9000	1,9100	1,8000	147.521	,00
20/1/2015	1,9100	-3,05%	1,9700	1,9900	1,9000	91.083	,00
19/1/2015	1,9700	8,24%	1,8300	1,9700	1,7800	129.677	,00
16/1/2015	1,8200	0,00%	1,8000	1,8300	1,7500	430.461	,00
15/1/2015	1,8200	-4,21%	1,9000	1,9200	1,8100	270.401	,00
14/1/2015	1,9000	-3,06%	1,9400	2,0300	1,9000	235.486	,00
13/1/2015	1,9600	1,03%	1,9400	2,0200	1,9400	310.663	,00
12/1/2015	1,9400	0,00%	1,8800	1,9800	1,8300	394.430	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,8420	5,36 %	0,1445	5.325
ΑΒΑΞ	2,7900	4,10 %	0,1100	395.426
ΛΑΒΙ	0,9420	3,74 %	0,0340	617.367
ΑΤΕΚ	1,4400	3,60 %	0,0500	8.540
ΤΖΚΑ	1,3600	3,42 %	0,0450	15.598
ΠΑΠ	3,1500	3,28 %	0,1000	28.875
ΒΙΟΣΚ	2,9500	2,79 %	0,0800	4.579
ΚΟΥΑΛ	1,2320	2,67 %	0,0320	76.561
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
NOVAL	2,8900	2,48 %	0,0700	147.826

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΡΔ	0,4700	-4,86 %	-0,0240	43.960
ΣΑΝΜΕΖΖ	0,1888	-3,18 %	-0,0062	18.417
ΙΝΤΕΤ	1,4400	-3,03 %	-0,0450	350
ΓΚΜΕΖΖ	0,4305	-2,82 %	-0,0125	245.633
ΙΚΤΙΝ	0,4475	-2,72 %	-0,0125	161.478
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	25.860.453
ΛΑΝΑΚ	1,3500	-2,17 %	-0,0300	3.192
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	5.993
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	728.339
ΣΕΝΤΡ	0,3350	-2,05 %	-0,0070	15.830

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	-0,0900	87.916.704
ΑΛΦΑ	3,4180	0,09 %	0,0030	39.053.957
ΕΤΕ	13,1800	0,38 %	0,0500	23.079.461
ΟΠΑΠ	18,0000	-2,12 %	-0,3900	13.213.395
ΟΤΕ	16,7900	-0,94 %	-0,1600	9.277.449
TITC	48,1000	1,37 %	0,6500	9.106.929
ΔΕΗ	17,9700	-0,22 %	-0,0400	9.072.525
MTLN	42,1000	1,99 %	0,8200	8.614.178
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	-0,1800	8.077.525
ΜΠΕΛΑ	27,2000	-0,15 %	-0,0400	7.292.158

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	87,92εκ.
ΑΛΦΑ	3,4180	0,09 %	11.426.212	39,05εκ.
ΙΝΛΟΤ	1,0000	-1,96 %	3.842.619	3,86εκ.
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	902χιλ.
ΕΤΕ	13,1800	0,38 %	1.748.071	23,08εκ.
BOCHGR	8,0000	0,76 %	730.461	5,85εκ.
ΟΠΑΠ	18,0000	-2,12 %	728.339	13,21εκ.
ΕΛΛΑΚΤΩΡ	1,9020	0,21 %	678.748	1,29εκ.
ΛΑΒΙ	0,9420	3,74 %	617.367	579,4χιλ.
CREDIA	1,6220	-1,10 %	557.645	914,3χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,3000	1,47 %	221.643	1,57 %
ΕΥΡΩΒ	3,3900	-2,59 %	25.860.453	0,71 %
EIS	2,0550	-0,24 %	106.961	0,70 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	0,64 %
ΤΖΚΑ	1,3600	3,42 %	15.598	0,51 %
ΑΛΦΑ	3,4180	0,09 %	11.426.212	0,49 %
ΛΑΒΙ	0,9420	3,74 %	617.367	0,37 %
ΓΕΚΤΕΡΝΑ	24,9000	-0,72 %	322.173	0,31 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	0,28 %
ΚΟΥΑΛ	1,2320	2,67 %	76.561	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
TREK	2,8420	5,36 %	5.325	6,67 %
ΛΑΝΑΚ	1,3500	-2,17 %	3.192	6,52 %
ΑΤΕΚ	1,4400	3,60 %	8.540	6,47 %
ΠΡΔ	0,4700	-4,86 %	43.960	5,67 %
ΝΑΚΑΣ	3,7800	0,00 %	162	5,29 %
ΓΚΜΕΖΖ	0,4305	-2,82 %	245.633	5,08 %
ΛΑΒΙ	0,9420	3,74 %	617.367	5,07 %
ΚΑΙΡΟΜΕΖ	0,4430	-0,78 %	1.993.070	5,04 %
ΤΖΚΑ	1,3600	3,42 %	15.598	4,94 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,83 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%