Συνεχης ενημερωση

ΕΛΤΟΝ Α.Ε.Β.Ε. (ΕΛΤΟΝ)

2,1100 €

-0,0100 (-0,47%)

Άνοιγμα 2,1100
Υψηλό 2,1300
Χαμηλό 2,1100

Όγκος 31.238
Τζίρος 66.232 €
Πράξεις 55

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/1/2015	0,8500	-6,49%	0,8860	0,8860	0,8340	748	,00
28/1/2015	0,9090	1,56%	0,9340	0,9340	0,9090	578	,00
27/1/2015	0,8950	0,00%	0,8950	0,8950	0,8500	259	,00
26/1/2015	0,8950	0,67%	0,9350	0,9350	0,8690	684	,00
23/1/2015	0,8890	-4,92%	0,9260	0,9260	0,8840	2.062	,00
22/1/2015	0,9350	0,00%	0,9350	0,9350	0,9350	35	,00
21/1/2015	0,9350	0,00%	0,9350	0,9350	0,9350	53	,00
20/1/2015	0,9350	2,07%	0,9350	0,9350	0,9290	318	,00
19/1/2015	0,9160	0,00%	0,9160	0,9160	0,9160	106	,00
16/1/2015	0,9160	0,00%	0,9160	0,9160	0,9160	106	,00
15/1/2015	0,9160	1,55%	0,9350	0,9350	0,8490	1.619	,00
14/1/2015	0,9020	-1,53%	0,9350	0,9350	0,8860	161	,00
13/1/2015	0,9160	-1,40%	0,9290	0,9290	0,9150	265	,00
12/1/2015	0,9290	0,00%	0,9350	0,9350	0,8860	217	,00
09/1/2015	0,9290	0,00%	0,9290	0,9290	0,9290	32	,00
08/1/2015	0,9290	4,62%	0,8880	0,9290	0,8880	58	,00
07/1/2015	0,8880	6,47%	0,8490	0,8880	0,8140	880	,00
05/1/2015	0,8340	-6,08%	0,8880	0,8880	0,8150	3.749	,00
02/1/2015	0,8880	-0,67%	0,8880	0,8880	0,8850	106	,00
31/12/2014	0,8940	5,18%	0,8940	0,8940	0,8940	106	,00
30/12/2014	0,8500	0,00%	0,8500	0,8500	0,8500	117	,00
29/12/2014	0,8500	-4,28%	0,8880	0,8890	0,7990	14.823	,00
23/12/2014	0,8880	0,45%	0,9340	0,9340	0,8160	665	,00
22/12/2014	0,8840	1,14%	0,9070	0,9070	0,8840	106	,00
19/12/2014	0,8740	1,04%	0,8810	0,8810	0,8320	181	,00
18/12/2014	0,8650	3,97%	0,9070	0,9070	0,7920	362	,00
17/12/2014	0,8320	3,87%	0,8320	0,8320	0,8040	106	,00
16/12/2014	0,8010	-1,60%	0,8280	0,8280	0,8010	116	,00
15/12/2014	0,8140	3,83%	0,8140	0,8140	0,7840	6.362	,00
12/12/2014	0,7840	0,13%	0,7830	0,8160	0,7580	13.405	,00
11/12/2014	0,7830	-4,51%	0,8500	0,8500	0,7580	5.604	,00
10/12/2014	0,8200	-4,65%	0,8600	0,8810	0,7780	9.272	,00
09/12/2014	0,8600	-7,13%	0,9070	0,9070	0,8330	5.477	,00
08/12/2014	0,9260	-0,75%	0,9310	0,9310	0,9100	1.070	,00
05/12/2014	0,9330	1,30%	0,9160	0,9330	0,8990	7.735	,00
04/12/2014	0,9210	2,56%	0,9230	0,9260	0,8890	12.161	,00
03/12/2014	0,8980	0,00%	0,8980	0,8980	0,8850	233	,00
02/12/2014	0,8980	-0,99%	0,9070	0,9070	0,8980	212	,00
01/12/2014	0,9070	-2,99%	0,9280	0,9280	0,9070	3.493	,00
28/11/2014	0,9350	-0,11%	0,9350	0,9350	0,9350	106	,00
27/11/2014	0,9360	-0,74%	0,9360	0,9360	0,9360	21	,00
26/11/2014	0,9430	3,97%	0,9430	0,9430	0,9430	110	,00
25/11/2014	0,9070	0,00%	0,9350	0,9350	0,8810	339	,00
24/11/2014	0,9070	2,14%	0,8880	0,9300	0,8870	6.613	,00
21/11/2014	0,8880	0,79%	0,8840	0,8880	0,8750	4.445	,00
20/11/2014	0,8810	0,92%	0,8820	0,8820	0,8600	4.784	,00
19/11/2014	0,8730	1,04%	0,8730	0,8730	0,8560	108	,00
18/11/2014	0,8640	1,17%	0,8640	0,8640	0,8640	106	,00
17/11/2014	0,8540	1,67%	0,8540	0,8540	0,8540	106	,00
14/11/2014	0,8400	-2,89%	0,8650	0,8650	0,8310	918	,00
13/11/2014	0,8650	0,58%	0,8700	0,8700	0,8520	296	,00
12/11/2014	0,8600	1,18%	0,8600	0,8600	0,8600	106	,00
11/11/2014	0,8500	-1,16%	0,8690	0,8690	0,8130	2.784	,00
10/11/2014	0,8600	-0,46%	0,8640	0,8640	0,8500	921	,00
07/11/2014	0,8640	-0,58%	0,8690	0,8690	0,8490	1.494	,00
06/11/2014	0,8690	-2,14%	0,8880	0,8880	0,8220	8.859	,00
05/11/2014	0,8880	3,26%	0,8880	0,8880	0,8880	53	,00
04/11/2014	0,8600	-3,15%	0,8880	0,8880	0,8490	1.905	,00
03/11/2014	0,8880	0,11%	0,8880	0,8880	0,8880	21	,00
31/10/2014	0,8870	4,60%	0,8870	0,8870	0,8870	58	,00
30/10/2014	0,8480	2,42%	0,8570	0,8700	0,8340	217	,00
29/10/2014	0,8280	-4,72%	0,8880	0,8880	0,8260	1.287	,00
27/10/2014	0,8690	0,12%	0,8880	0,8880	0,8490	330	,00
24/10/2014	0,8680	0,46%	0,8880	0,8880	0,8480	212	,00
23/10/2014	0,8640	-0,58%	0,8880	0,8880	0,8600	159	,00
22/10/2014	0,8690	0,00%	0,8880	0,8880	0,8520	127	,00
21/10/2014	0,8690	0,00%	0,8880	0,8880	0,8690	635	,00
20/10/2014	0,8690	2,72%	0,8700	0,8700	0,8360	433	,00
17/10/2014	0,8460	5,35%	0,8490	0,8490	0,7980	2.223	,00
16/10/2014	0,8030	-2,55%	0,8750	0,8750	0,7940	9.369	,00
15/10/2014	0,8240	-5,94%	0,8880	0,8880	0,8030	9.506	,00
14/10/2014	0,8760	0,57%	0,8540	0,8840	0,8320	1.719	,00
13/10/2014	0,8710	1,16%	0,8810	0,8810	0,8630	2.338	,00
10/10/2014	0,8610	-0,35%	0,8850	0,8850	0,8440	2.011	,00
09/10/2014	0,8640	-0,58%	0,8870	0,8870	0,8520	2.739	,00
08/10/2014	0,8690	-0,23%	0,8810	0,8810	0,8500	2.318	,00
07/10/2014	0,8710	0,35%	0,8820	0,8820	0,8330	579	,00
06/10/2014	0,8680	0,00%	0,8680	0,8680	0,8680	106	,00
03/10/2014	0,8680	-2,25%	0,9110	0,9110	0,8490	6.924	,00
02/10/2014	0,8880	2,66%	0,8810	0,8880	0,8560	1.058	,00
01/10/2014	0,8650	-3,24%	0,8940	0,9230	0,8500	7.003	,00
30/9/2014	0,8940	-0,33%	0,8980	0,8980	0,8800	3.855	,00
29/9/2014	0,8970	-3,55%	0,9300	0,9300	0,8760	8.505	,00
26/9/2014	0,9300	-1,06%	0,9350	0,9450	0,9030	4.358	,00
25/9/2014	0,9400	-1,47%	0,9540	0,9640	0,9400	1.377	,00
24/9/2014	0,9540	-1,04%	0,9730	0,9730	0,9450	4.411	,00
23/9/2014	0,9640	-6,41%	1,0200	1,0200	0,9640	6.079	,00
22/9/2014	1,0300	4,78%	0,9830	1,0300	0,9540	12.961	,00
19/9/2014	0,9830	1,03%	0,9730	0,9830	0,9450	3.863	,00
18/9/2014	0,9730	0,93%	0,9730	0,9920	0,9450	4.256	,00
17/9/2014	0,9640	-5,49%	1,0200	1,0200	0,9640	1.628	,00
16/9/2014	1,0200	0,99%	1,0200	1,0200	1,0200	106	,00
15/9/2014	1,0100	2,75%	0,9920	1,0100	0,9920	429	,00
12/9/2014	0,9830	-2,67%	1,0100	1,0200	0,9640	1.799	,00
11/9/2014	1,0100	1,00%	1,0000	1,0100	1,0000	370	,00
10/9/2014	1,0000	-0,99%	1,0100	1,0100	0,9730	2.226	,00
09/9/2014	1,0100	0,00%	1,0100	1,0100	0,9830	2.328	,00
08/9/2014	1,0100	3,80%	0,9920	1,0100	0,9830	6.160	,00
05/9/2014	0,9730	0,93%	0,9730	0,9730	0,9450	4.286	,00
04/9/2014	0,9640	0,00%	0,9830	0,9830	0,9540	1.905	,00
03/9/2014	0,9640	-0,92%	0,9730	0,9730	0,9540	2.540	,00
02/9/2014	0,9730	-3,66%	1,0100	1,0100	0,9640	11.186	,00
01/9/2014	1,0100	1,00%	1,0000	1,0100	0,9830	1.647	,00
29/8/2014	1,0000	-2,91%	1,0200	1,0300	0,9730	8.164	,00
28/8/2014	1,0300	0,00%	1,0100	1,0300	0,9730	7.091	,00
27/8/2014	1,0300	-0,96%	1,0400	1,0400	0,9920	6.350	,00
26/8/2014	1,0400	-3,70%	1,0800	1,0800	0,9830	8.693	,00
25/8/2014	1,0800	1,89%	1,0800	1,0800	1,0600	794	,00
22/8/2014	1,0600	0,95%	1,0600	1,0600	1,0600	106	,00
21/8/2014	1,0500	0,00%	1,0600	1,0600	1,0200	529	,00
20/8/2014	1,0500	2,94%	1,0500	1,0500	1,0500	32	,00
19/8/2014	1,0200	2,82%	1,0200	1,0200	0,9920	2.551	,00
18/8/2014	0,9920	-2,75%	1,0200	1,0200	0,9640	292	,00
14/8/2014	1,0200	4,83%	0,9920	1,0200	0,9730	1.505	,00
13/8/2014	0,9730	0,93%	0,9830	0,9830	0,9400	4.280	,00
12/8/2014	0,9640	0,00%	0,9640	0,9830	0,9400	1.588	,00
11/8/2014	0,9640	2,01%	0,9640	0,9640	0,9450	233	,00
08/8/2014	0,9450	-0,94%	0,9830	0,9830	0,9350	2.434	,00
07/8/2014	0,9540	-1,04%	0,9830	0,9830	0,9450	1.323	,00
06/8/2014	0,9640	-0,92%	1,0100	1,0100	0,9350	5.101	,00
05/8/2014	0,9730	-1,02%	1,0000	1,0100	0,9450	8.648	,00
04/8/2014	0,9830	-0,91%	1,0400	1,0400	0,9830	2.495	,00
01/8/2014	0,9920	-2,75%	1,0200	1,0200	0,9830	1.783	,00
31/7/2014	1,0200	-2,86%	1,0500	1,0500	0,9830	7.891	,00
30/7/2014	1,0500	0,00%	1,0500	1,0500	1,0500	127	,00
29/7/2014	1,0500	0,00%	1,0500	1,0500	1,0500	243	,00
28/7/2014	1,0500	1,94%	1,0500	1,0500	1,0300	275	,00
25/7/2014	1,0300	5,86%	0,9920	1,0500	0,9920	3.944	,00
24/7/2014	0,9730	-2,70%	1,0100	1,0100	0,9730	4.583	,00
23/7/2014	1,0000	-2,91%	1,0300	1,0600	1,0000	4.878	,00
22/7/2014	1,0300	0,00%	1,0300	1,0400	1,0100	352	,00
21/7/2014	1,0300	0,00%	1,0300	1,0300	1,0100	688	,00
18/7/2014	1,0300	0,00%	1,0300	1,0400	1,0100	222	,00
17/7/2014	1,0300	-0,96%	1,0400	1,0400	1,0000	2.688	,00
16/7/2014	1,0400	-1,89%	1,0600	1,0600	1,0200	4.680	,00
15/7/2014	1,0600	0,00%	1,0700	1,0700	1,0300	1.069	,00
14/7/2014	1,0600	0,95%	1,0500	1,0600	1,0300	635	,00
11/7/2014	1,0500	-0,94%	1,0600	1,0700	1,0200	14.118	,00
10/7/2014	1,0600	-0,93%	1,0700	1,0700	1,0100	5.099	,00
09/7/2014	1,0700	2,88%	1,0800	1,0800	1,0300	1.323	,00
08/7/2014	1,0400	-4,59%	1,1100	1,1100	1,0000	23.966	,00
07/7/2014	1,0900	-0,91%	1,1100	1,1100	1,0600	3.729	,00
04/7/2014	1,1000	-0,90%	1,1100	1,1100	1,0800	609	,00
03/7/2014	1,1100	0,00%	1,1300	1,1300	1,0800	4.470	,00
02/7/2014	1,1100	-1,77%	1,1300	1,1300	1,0800	3.017	,00
01/7/2014	1,1300	2,73%	1,1300	1,1300	1,1300	106	,00
30/6/2014	1,1000	1,85%	1,1100	1,1100	1,0800	587	,00
27/6/2014	1,0800	0,93%	1,1000	1,1000	1,0500	3.500	,00
26/6/2014	1,0700	-3,60%	1,1100	1,1100	1,0700	6.033	,00
25/6/2014	1,1100	-1,77%	1,1100	1,1100	1,0900	4.297	,00
24/6/2014	1,1300	2,73%	1,1200	1,1300	1,1000	1.947	,00
23/6/2014	1,1000	-2,65%	1,1300	1,1300	1,0900	4.528	,00
20/6/2014	1,1300	0,89%	1,1100	1,1300	1,1100	4.832	,00
19/6/2014	1,1200	0,90%	1,1200	1,1300	1,1100	5.515	,00
18/6/2014	1,1100	-1,77%	1,1100	1,1200	1,0700	9.777	,00
17/6/2014	1,1300	2,73%	1,1000	1,1300	1,0800	2.334	,00
16/6/2014	1,1000	2,80%	1,1100	1,1100	1,0700	6.626	,00
13/6/2014	1,0700	-3,60%	1,1300	1,1300	1,0700	2.218	,00
12/6/2014	1,1100	-0,89%	1,1300	1,1300	1,1000	2.431	,00
11/6/2014	1,1200	0,90%	1,1300	1,1300	1,0900	1.643	,00
10/6/2014	1,1100	-1,77%	1,1300	1,1300	1,1000	5.021	,00
06/6/2014	1,1300	1,80%	1,1500	1,1500	1,1300	127	,00
05/6/2014	1,1100	0,00%	1,1400	1,1400	1,0800	10.814	,00
04/6/2014	1,1100	1,83%	1,1200	1,1200	1,0900	1.705	,00
03/6/2014	1,0900	-2,68%	1,1200	1,1200	1,0800	12.561	,00
02/6/2014	1,1200	0,90%	1,1200	1,1200	1,1000	4.882	,00
30/5/2014	1,1100	0,00%	1,1400	1,1400	1,1000	1.107	,00
29/5/2014	1,1100	-3,48%	1,1500	1,1500	1,0900	6.839	,00
28/5/2014	1,1500	2,68%	1,1500	1,1500	1,1500	1.717	,00
27/5/2014	1,1200	-2,61%	1,1500	1,1500	1,1000	4.165	,00
26/5/2014	1,1500	3,60%	1,1300	1,1500	1,1300	442	,00
23/5/2014	1,1100	-1,77%	1,1300	1,1300	1,0900	1.721	,00
22/5/2014	1,1300	0,00%	1,1300	1,1300	1,1300	394	,00
21/5/2014	1,1300	1,80%	1,1300	1,1300	1,1300	23	,00
20/5/2014	1,1100	1,83%	1,1200	1,1200	1,0500	5.560	,00
19/5/2014	1,0900	0,93%	1,1000	1,1000	1,0500	2.141	,00
16/5/2014	1,0800	0,00%	1,0900	1,0900	1,0300	9.354	,00
15/5/2014	1,0800	-2,70%	1,1100	1,1100	1,0500	10.686	,00
14/5/2014	1,1100	3,74%	1,0700	1,1200	1,0700	2.926	,00
13/5/2014	1,0700	-1,83%	1,1000	1,1000	1,0600	6.097	,00
12/5/2014	1,0900	-1,80%	1,1400	1,1400	1,0600	19.695	,00
09/5/2014	1,1100	-0,89%	1,1300	1,1600	1,0900	434	,00
08/5/2014	1,1200	0,90%	1,1100	1,1200	1,0900	2.801	,00
07/5/2014	1,1100	0,00%	1,1300	1,1300	1,0900	7.562	,00
06/5/2014	1,1100	-2,63%	1,1600	1,1600	1,0700	36.000	,00
05/5/2014	1,1400	0,00%	1,1700	1,1700	1,1100	10.299	,00
02/5/2014	1,1400	-2,56%	1,1400	1,1700	1,1300	10.026	,00
30/4/2014	1,1700	0,86%	1,1700	1,1700	1,1400	2.709	,00
29/4/2014	1,1600	0,00%	1,1700	1,1700	1,1300	3.408	,00
28/4/2014	1,1600	0,00%	1,1700	1,1700	1,1200	8.644	,00
25/4/2014	1,1600	-4,13%	1,2300	1,2300	1,1600	9.536	,00
24/4/2014	1,2100	-0,82%	1,2300	1,2300	1,1900	1.588	,00
23/4/2014	1,2200	-2,40%	1,2700	1,2800	1,2000	4.234	,00
22/4/2014	1,2500	4,17%	1,2400	1,2500	1,2300	1.326	,00
17/4/2014	1,2000	-1,64%	1,2200	1,2300	1,1900	2.932	,00
16/4/2014	1,2200	-1,61%	1,2800	1,2800	1,1800	17.834	,00
15/4/2014	1,2400	0,81%	1,2800	1,2800	1,2100	3.933	,00
14/4/2014	1,2300	-0,81%	1,2500	1,2500	1,1900	1.400	,00
11/4/2014	1,2400	-3,13%	1,2800	1,2800	1,2000	11.944	,00
10/4/2014	1,2800	0,79%	1,3200	1,3200	1,2600	5.167	,00
09/4/2014	1,2700	1,60%	1,2600	1,2700	1,2400	10.637	,00
08/4/2014	1,2500	-2,34%	1,2600	1,3100	1,2300	8.594	,00
07/4/2014	1,2800	-0,78%	1,3000	1,3200	1,2800	12.232	,00
04/4/2014	1,2900	4,88%	1,2400	1,3100	1,2300	60.261	,00
03/4/2014	1,2300	8,85%	1,1400	1,2400	1,1100	84.914	,00
02/4/2014	1,1300	0,89%	1,1200	1,1400	1,1100	12.426	,00
01/4/2014	1,1200	0,90%	1,1300	1,1500	1,1100	3.493	,00
31/3/2014	1,1100	-1,77%	1,1300	1,1300	1,1100	2.701	,00
28/3/2014	1,1300	1,80%	1,1100	1,1300	1,0900	4.235	,00
27/3/2014	1,1100	0,00%	1,1100	1,1300	1,0800	12.297	,00
26/3/2014	1,1100	0,00%	1,1400	1,1400	1,0900	3.673	,00
24/3/2014	1,1100	0,00%	1,1200	1,1200	1,0900	44	,00
21/3/2014	1,1100	-1,77%	1,1400	1,1400	1,0900	9.660	,00
20/3/2014	1,1300	3,67%	1,1100	1,1300	1,0900	28.318	,00
19/3/2014	1,0900	1,87%	1,0700	1,1000	1,0600	6.901	,00
18/3/2014	1,0700	-2,73%	1,0600	1,1100	1,0600	6.967	,00
17/3/2014	1,1000	1,85%	1,1100	1,1100	1,0600	6.702	,00
14/3/2014	1,0800	0,00%	1,0800	1,1000	1,0700	529	,00
13/3/2014	1,0800	0,00%	1,1100	1,1100	1,0500	2.244	,00
12/3/2014	1,0800	-0,92%	1,0900	1,1000	1,0600	6.472	,00
11/3/2014	1,0900	0,93%	1,1200	1,1200	1,0400	17.252	,00
10/3/2014	1,0800	0,93%	1,0300	1,1100	1,0300	4.826	,00
07/3/2014	1,0700	-0,93%	1,1100	1,1100	1,0600	3.651	,00
06/3/2014	1,0800	-2,70%	1,1100	1,1100	1,0800	3.328	,00
05/3/2014	1,1100	0,00%	1,1200	1,1200	1,0900	2.117	,00
04/3/2014	1,1100	-0,89%	1,1200	1,1200	1,0900	2.758	,00
28/2/2014	1,1200	0,00%	1,1200	1,1200	1,1100	7.409	,00
27/2/2014	1,1200	0,00%	1,1200	1,1200	1,1200	212	,00
26/2/2014	1,1200	0,00%	1,1300	1,1300	1,1100	582	,00
25/2/2014	1,1200	4,67%	1,1100	1,1200	1,1100	280	,00
24/2/2014	1,0700	-0,93%	1,0800	1,0800	1,0600	647	,00
21/2/2014	1,0800	0,00%	1,0800	1,0800	1,0700	1.058	,00
20/2/2014	1,0800	-0,92%	1,0900	1,0900	1,0500	878	,00
19/2/2014	1,0900	-0,91%	1,1000	1,1000	1,0700	1.503	,00
18/2/2014	1,1000	0,92%	1,1100	1,1100	1,1000	795	,00
17/2/2014	1,0900	0,00%	1,0900	1,0900	1,0700	743	,00
14/2/2014	1,0900	0,00%	1,0900	1,0900	1,0500	2.335	,00
13/2/2014	1,0900	-0,91%	1,1000	1,1000	1,0500	6.509	,00
12/2/2014	1,1000	0,00%	1,1100	1,1100	1,0500	6.452	,00
11/2/2014	1,1000	0,00%	1,1100	1,1100	1,0800	529	,00
10/2/2014	1,1000	-0,90%	1,0900	1,1100	1,0600	4.445	,00
07/2/2014	1,1100	0,00%	1,1100	1,1100	1,0900	540	,00
06/2/2014	1,1100	0,00%	1,1100	1,1100	1,1100	106	,00
05/2/2014	1,1100	0,00%	1,1100	1,1100	1,0900	7.506	,00
04/2/2014	1,1100	0,00%	1,1100	1,1100	1,0900	212	,00
03/2/2014	1,1100	0,00%	1,1100	1,1100	1,0800	4.140	,00
31/1/2014	1,1100	0,00%	1,1100	1,1100	1,0800	4.731	,00
30/1/2014	1,1100	0,91%	1,1100	1,1100	1,0500	6.536	,00
29/1/2014	1,1000	0,00%	1,1100	1,1100	1,0600	3.810	,00
28/1/2014	1,1000	-0,90%	1,1100	1,1100	1,0700	1.937	,00
27/1/2014	1,1100	0,91%	1,1000	1,1100	1,0600	3.980	,00
24/1/2014	1,1000	-2,65%	1,1400	1,1400	1,0700	7.499	,00
23/1/2014	1,1300	1,80%	1,1300	1,1300	1,0900	2.918	,00
22/1/2014	1,1100	0,00%	1,1100	1,1100	1,0900	1.270	,00
21/1/2014	1,1100	0,00%	1,1300	1,1300	1,0900	4.869	,00
20/1/2014	1,1100	-1,77%	1,1300	1,1300	1,0900	6.924	,00
17/1/2014	1,1300	0,00%	1,1400	1,1500	1,1000	11.815	,00
16/1/2014	1,1300	-0,88%	1,1400	1,1500	1,1100	6.521	,00
15/1/2014	1,1400	0,88%	1,1300	1,1500	1,1100	5.292	,00
14/1/2014	1,1300	-0,88%	1,1400	1,1500	1,1100	3.175	,00
13/1/2014	1,1400	0,00%	1,1400	1,1600	1,1200	5.006	,00
10/1/2014	1,1400	0,00%	1,1500	1,1800	1,1300	21.168	,00
09/1/2014	1,1400	2,70%	1,1200	1,1400	1,1100	11.544	,00
08/1/2014	1,1100	0,00%	1,1100	1,1300	1,0900	42.678	,00
07/1/2014	1,1100	0,00%	1,1100	1,1100	1,0800	21.403	,00
03/1/2014	1,1100	0,00%	1,1100	1,1100	1,0900	5.292	,00
02/1/2014	1,1100	0,91%	1,1100	1,1100	1,0700	3.430	,00
31/12/2013	1,1000	1,85%	1,0600	1,1000	1,0400	24.808	,00
30/12/2013	1,0800	3,85%	1,0900	1,0900	1,0400	27.109	,00
27/12/2013	1,0400	0,97%	1,0400	1,0500	1,0200	25.677	,00
23/12/2013	1,0300	-4,63%	1,0600	1,0800	1,0200	9.954	,00
20/12/2013	1,0800	-1,82%	1,1000	1,1000	1,0400	9.056	,00
19/12/2013	1,1000	-0,90%	1,1300	1,1300	1,0700	8.396	,00
18/12/2013	1,1100	0,00%	1,1100	1,1100	1,0800	1.164	,00
17/12/2013	1,1100	0,00%	1,1100	1,1200	1,0900	1.960	,00
16/12/2013	1,1100	0,00%	1,1300	1,1300	1,0800	11.982	,00
13/12/2013	1,1100	-1,77%	1,1300	1,1300	1,0900	23.657	,00
12/12/2013	1,1300	0,00%	1,1400	1,1400	1,0900	8.237	,00
11/12/2013	1,1300	-1,74%	1,1300	1,1400	1,1200	3.187	,00
10/12/2013	1,1500	-2,54%	1,1800	1,1800	1,1200	125.430	,00
09/12/2013	1,1800	0,00%	1,1800	1,1800	1,1800	148	,00
06/12/2013	1,1800	0,00%	1,1800	1,1800	1,1300	1.271	,00
05/12/2013	1,1800	1,72%	1,1700	1,1800	1,1300	2.122	,00
04/12/2013	1,1600	0,87%	1,1500	1,1600	1,1100	4.236	,00
03/12/2013	1,1500	0,88%	1,1400	1,1500	1,1200	14.263	,00
02/12/2013	1,1400	0,00%	1,1600	1,1700	1,1100	11.894	,00
29/11/2013	1,1400	-0,87%	1,1600	1,1600	1,1100	15.876	,00
28/11/2013	1,1500	-0,86%	1,1900	1,1900	1,1300	20.162	,00
27/11/2013	1,1600	2,65%	1,1300	1,1600	1,1100	15.587	,00
26/11/2013	1,1300	0,00%	1,1800	1,1800	1,1200	4.869	,00
25/11/2013	1,1300	-2,59%	1,1800	1,1800	1,1100	9.257	,00
22/11/2013	1,1600	1,75%	1,1800	1,1800	1,1100	2.051	,00
21/11/2013	1,1400	-2,56%	1,1800	1,1800	1,1100	6.652	,00
20/11/2013	1,1700	3,54%	1,1700	1,1700	1,1700	108	,00
19/11/2013	1,1300	-1,74%	1,1500	1,1500	1,1200	1.059	,00
18/11/2013	1,1500	1,77%	1,1800	1,1800	1,1300	5.292	,00
15/11/2013	1,1300	-1,74%	1,1500	1,1500	1,1100	2.609	,00
14/11/2013	1,1500	0,00%	1,1700	1,1700	1,1200	4.042	,00
13/11/2013	1,1500	0,88%	1,1700	1,1700	1,1500	214	,00
12/11/2013	1,1400	0,00%	1,1500	1,1500	1,1200	7.157	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	8,7250	3,75 %	0,3150	809.962
ΝΑΥΠ	1,6700	2,77 %	0,0450	10.628
ΓΚΜΕΖΖ	0,4820	2,55 %	0,0120	131.501
ΕΛΙΝ	2,5700	1,98 %	0,0500	25.805
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	0,0085	1.095.975
ΠΕΙΡ	7,8480	1,79 %	0,1380	8.839.417
ΡΕΒΟΙΛ	1,7300	1,76 %	0,0300	214.199
AEM	6,1650	1,65 %	0,1000	51.805
ΦΡΙΓΟ	0,4570	1,56 %	0,0070	54.026
ΝΤΟΤΣΟΦΤ	27,8000	1,46 %	0,4000	33

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΑΠ	3,7900	-3,81 %	-0,1500	20.653
ΝΑΚΑΣ	3,5400	-3,80 %	-0,1400	211
ΣΑΡ	13,5000	-3,57 %	-0,5000	38.302
ΚΕΚΡ	2,0700	-3,27 %	-0,0700	38.515
ΣΙΔΜΑ	1,9050	-3,05 %	-0,0600	4.788
TREK	3,1600	-2,77 %	-0,0900	2.903
ΠΛΑΚΡ	14,9000	-2,61 %	-0,4000	272
EVR	2,2400	-2,61 %	-0,0600	145.410
ΟΛΥΜΠ	2,4800	-2,36 %	-0,0600	4.668
ΕΛΛΑΚΤΩΡ	1,3600	-2,16 %	-0,0300	360.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,8480	1,79 %	0,1380	68.687.361
ΕΤΕ	14,2850	0,60 %	0,0850	38.852.159
ΑΛΦΑ	3,9900	-0,18 %	-0,0070	35.897.283
ΕΥΡΩΒ	3,7900	-0,47 %	-0,0180	25.152.418
TITC	55,1000	1,29 %	0,7000	14.394.649
ΟΠΑΠ	18,2800	-0,38 %	-0,0700	10.193.183
ΔΕΗ	18,1500	-1,57 %	-0,2900	10.140.834
ΜΠΕΛΑ	27,7000	0,36 %	0,1000	8.078.557
ΟΤΕ	16,8500	-0,18 %	-0,0300	7.681.494
ΕΛΠΕ	8,7250	3,75 %	0,3150	7.092.370

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	35,90εκ.
ΠΕΙΡ	7,8480	1,79 %	8.839.417	68,69εκ.
ΕΥΡΩΒ	3,7900	-0,47 %	6.644.326	25,15εκ.
ΕΤΕ	14,2850	0,60 %	2.718.467	38,85εκ.
ΙΝΛΟΤ	1,0820	0,00 %	1.835.051	1,97εκ.
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	497,7χιλ.
ΕΛΠΕ	8,7250	3,75 %	809.962	7,09εκ.
ΦΒΜΕΖΖ	0,0714	0,14 %	715.841	50.436
ΔΕΗ	18,1500	-1,57 %	556.915	10,14εκ.
ΟΠΑΠ	18,2800	-0,38 %	555.718	10,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,7300	1,76 %	214.199	0,98 %
ΠΕΙΡ	7,8480	1,79 %	8.839.417	0,72 %
DIMAND	11,2000	1,36 %	133.476	0,71 %
ΑΛΦΑ	3,9900	-0,18 %	9.002.905	0,39 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	0,35 %
EIS	1,9940	-0,10 %	54.295	0,35 %
TITC	55,1000	1,29 %	262.463	0,34 %
ΕΤΕ	14,2850	0,60 %	2.718.467	0,30 %
ΕΛΠΕ	8,7250	3,75 %	809.962	0,27 %
ΣΑΝΜΕΖΖ	0,1904	0,11 %	470.872	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,2000	0,00 %	180	9,72 %
TREK	3,1600	-2,77 %	2.903	6,77 %
ΝΤΟΠΛΕΡ	0,8800	0,00 %	18.397	6,25 %
ΝΑΥΠ	1,6700	2,77 %	10.628	6,15 %
ΚΑΙΡΟΜΕΖ	0,4570	1,90 %	1.095.975	6,02 %
ΠΑΙΡ	0,9500	-1,86 %	4.114	5,37 %
ΣΙΔΜΑ	1,9050	-3,05 %	4.788	5,34 %
ΚΕΚΡ	2,0700	-3,27 %	38.515	5,14 %
ΣΕΝΤΡ	0,3610	1,12 %	35.271	5,04 %
ΙΛΥΔΑ	5,2800	-1,49 %	13.611	4,85 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%