Συνεχης ενημερωση

Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)

3,9300 €

0,0100 (0,26%)

Άνοιγμα 3,9200
Υψηλό 4,0000
Χαμηλό 3,9000

Όγκος 6.487
Τζίρος 25.553 €
Πράξεις 27

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/1/2016	2,8000	-1,75%	2,8000	2,8000	2,7500	21.946	61.238,80
19/1/2016	2,8500	1,79%	2,8500	2,8500	2,8000	1.455	4.130,50
18/1/2016	2,8000	0,36%	2,7700	2,8000	2,7700	25.278	70.545,93
15/1/2016	2,7900	-2,11%	2,8500	2,9100	2,7700	1.410	3.980,10
14/1/2016	2,8500	0,00%	2,8000	2,8900	2,8000	3.145	8.858,06
13/1/2016	2,8500	-3,06%	2,8200	2,8500	2,8200	220	621,00
12/1/2016	2,9400	3,52%	2,9400	2,9400	2,9400	2.000	5.880,00
11/1/2016	2,8400	-0,70%	2,8100	2,8800	2,8000	4.629	12.976,61
08/1/2016	2,8600	0,00%	2,8600	2,8600	2,8300	3.710	10.566,40
07/1/2016	2,8600	-6,23%	2,9800	2,9800	2,8000	4.815	13.622,91
05/1/2016	3,0500	3,39%	3,0000	3,0500	2,9200	3.688	11.048,49
04/1/2016	2,9500	-1,67%	2,8400	2,9800	2,8400	3.000	8.766,37
31/12/2015	3,0000	5,63%	2,8100	3,0000	2,8100	7.440	21.391,20
30/12/2015	2,8400	0,00%	2,8400	2,8400	2,8400		,00
29/12/2015	2,8400	3,27%	2,7600	2,8400	2,7500	1.579	4.425,91
28/12/2015	2,7500	1,48%	2,8100	2,8100	2,7300	1.245	3.423,29
23/12/2015	2,7100	-5,24%	2,7800	2,8400	2,7000	32.770	89.249,11
22/12/2015	2,8600	0,00%	2,9400	2,9400	2,8000	3.039	8.646,86
21/12/2015	2,8600	-0,69%	2,9000	2,9000	2,8100	1.206	3.468,81
18/12/2015	2,8800	0,00%	2,8900	2,9000	2,8800	620	1.787,10
17/12/2015	2,8800	0,70%	2,8900	2,9000	2,8800	1.580	4.562,29
16/12/2015	2,8600	5,54%	2,7600	2,8700	2,7600	2.711	7.620,30
15/12/2015	2,7100	-4,91%	2,8100	2,8100	2,7000	26.334	71.653,87
14/12/2015	2,8500	-4,04%	2,8900	2,8900	2,8300	7.344	20.956,40
11/12/2015	2,9700	0,34%	2,9900	3,0000	2,9400	815	2.415,29
10/12/2015	2,9600	1,37%	2,9400	2,9600	2,9000	2.120	6.202,74
09/12/2015	2,9200	-4,58%	3,1000	3,1000	2,9100	5.844	17.448,49
08/12/2015	3,0600	-4,38%	3,1900	3,1900	3,0500	18.106	56.489,98
07/12/2015	3,2000	1,27%	3,1800	3,2000	3,1800	2.385	7.631,60
04/12/2015	3,1600	-1,25%	3,2000	3,2000	3,1400	4.150	13.228,00
03/12/2015	3,2000	0,95%	3,1100	3,2000	3,1100	2.101	6.685,13
02/12/2015	3,1700	0,63%	3,1600	3,2000	3,1600	8.687	27.686,79
01/12/2015	3,1500	0,00%	3,1600	3,1600	3,1400	7.927	24.961,05
30/11/2015	3,1500	0,00%	3,1700	3,1900	3,1500	1.365	4.319,35
27/11/2015	3,1500	-1,56%	3,2000	3,2000	3,1500	1.802	5.687,57
26/11/2015	3,2000	0,00%	3,2000	3,2200	3,1500	2.331	7.439,17
25/11/2015	3,2000	0,00%	3,2000	3,2000	3,1300	3.386	10.776,59
24/11/2015	3,2000	0,00%	3,2500	3,2500	3,1600	973	3.110,50
23/11/2015	3,2000	0,00%	3,2000	3,2000	3,1400	14.669	46.917,96
20/11/2015	3,2000	0,00%	3,1300	3,2000	3,1300	541	1.709,02
19/11/2015	3,2000	0,00%	3,2000	3,2000	3,1600	3.522	11.251,52
18/11/2015	3,2000	0,31%	3,2000	3,2000	3,2000	2.135	6.832,00
17/11/2015	3,1900	1,27%	3,2000	3,2000	3,1500	9.451	30.129,42
16/11/2015	3,1500	-1,56%	3,1600	3,1700	3,1500	2.082	6.579,43
13/11/2015	3,2000	0,00%	3,2000	3,2100	3,1900	10.979	35.130,49
12/11/2015	3,2000	0,00%	3,2000	3,2100	3,2000	16.701	53.444,50
11/11/2015	3,2000	0,00%	3,2000	3,2000	3,2000	7.549	24.156,80
10/11/2015	3,2000	-0,31%	3,2100	3,2100	3,2000	11.788	37.762,70
09/11/2015	3,2100	0,31%	3,2400	3,2400	3,2000	14.481	46.371,45
06/11/2015	3,2000	0,00%	3,2000	3,2000	3,1900	7.344	23.499,80
05/11/2015	3,2000	0,00%	3,2200	3,2200	3,1800	12.197	38.999,59
04/11/2015	3,2000	-0,62%	3,2000	3,2100	3,1800	10.726	34.275,56
03/11/2015	3,2200	0,63%	3,1700	3,2400	3,1700	1.706	5.432,43
02/11/2015	3,2000	0,00%	3,1800	3,2500	3,1800	2.542	8.134,71
30/10/2015	3,2000	-1,54%	3,1600	3,2000	3,1000	15.872	50.350,65
29/10/2015	3,2500	1,56%	3,2900	3,2900	3,1400	11.981	38.377,75
27/10/2015	3,2000	-1,23%	3,1100	3,2500	3,1000	40.867	130.498,31
26/10/2015	3,2400	-2,41%	3,2400	3,3200	3,1300	10.924	34.942,53
23/10/2015	3,3200	2,47%	3,2400	3,3300	3,2000	5.102	16.647,49
22/10/2015	3,2400	1,25%	3,2000	3,2600	3,2000	6.231	20.025,10
21/10/2015	3,2000	-1,23%	3,2600	3,2600	3,2000	5.723	18.371,15
20/10/2015	3,2400	1,25%	3,2000	3,2400	3,2000	1.303	4.179,80
19/10/2015	3,2000	-2,14%	3,2800	3,2800	3,2000	4.665	14.949,16
16/10/2015	3,2700	0,31%	3,2700	3,2800	3,2000	4.052	13.189,37
15/10/2015	3,2600	2,19%	3,1600	3,2600	3,1600	1.995	6.466,65
14/10/2015	3,1900	-0,62%	3,2100	3,2100	3,1900	2.100	6.711,02
13/10/2015	3,2100	0,00%	3,1700	3,2500	3,1700	5.170	16.626,86
12/10/2015	3,2100	-1,83%	3,2600	3,2700	3,2100	3.915	12.655,96
09/10/2015	3,2700	-0,30%	3,3000	3,3000	3,2400	3.064	10.043,53
08/10/2015	3,2800	1,55%	3,2200	3,2900	3,2000	10.432	34.020,36
07/10/2015	3,2300	1,25%	3,1400	3,2500	3,1400	7.597	24.386,03
06/10/2015	3,1900	3,24%	3,0500	3,1900	3,0500	7.121	22.367,90
05/10/2015	3,0900	1,98%	3,0500	3,1000	3,0100	18.022	55.014,05
02/10/2015	3,0300	1,34%	3,0000	3,0400	3,0000	5.000	15.150,20
01/10/2015	2,9900	3,10%	2,9500	3,0300	2,9500	22.940	68.656,62
30/9/2015	2,9000	2,11%	2,8400	2,9000	2,8400	499	1.436,34
29/9/2015	2,8400	-0,70%	2,8600	2,8800	2,8400	6.232	17.702,38
28/9/2015	2,8600	-2,39%	2,9000	2,9300	2,8600	2.923	8.487,65
25/9/2015	2,9300	1,74%	2,8900	2,9600	2,8800	6.477	19.075,39
24/9/2015	2,8800	-0,69%	2,9500	2,9500	2,8800	2.755	7.989,89
23/9/2015	2,9000	0,35%	2,8700	2,9500	2,8700	3.435	9.985,20
22/9/2015	2,8900	-4,62%	3,0000	3,0000	2,8400	8.348	24.391,42
21/9/2015	3,0300	-1,62%	3,1000	3,1000	3,0000	10.966	33.312,20
18/9/2015	3,0800	1,32%	2,8700	3,0800	2,8700	7.768	23.596,51
17/9/2015	3,0400	3,05%	2,9700	3,0400	2,9600	7.136	21.474,11
16/9/2015	2,9500	0,34%	2,9900	3,0000	2,9000	8.465	25.077,61
15/9/2015	2,9400	0,68%	2,9200	2,9400	2,8500	946	2.766,57
14/9/2015	2,9200	-1,35%	2,8600	2,9400	2,8600	1.965	5.741,02
11/9/2015	2,9600	1,02%	2,9100	2,9600	2,9000	1.305	3.803,64
10/9/2015	2,9300	-0,68%	3,0300	3,0300	2,8900	656	1.936,53
09/9/2015	2,9500	0,68%	2,9300	3,0000	2,9200	6.364	18.675,78
08/9/2015	2,9300	1,74%	2,9200	2,9800	2,8400	3.533	10.287,59
07/9/2015	2,8800	2,86%	2,8200	2,8800	2,8000	2.162	6.091,10
04/9/2015	2,8000	0,36%	2,7600	2,8000	2,7200	4.350	12.084,80
03/9/2015	2,7900	0,72%	2,8100	2,8100	2,7400	1.710	4.746,87
02/9/2015	2,7700	-0,36%	2,7500	2,7800	2,7500	696	1.920,63
01/9/2015	2,7800	2,96%	2,7700	2,7800	2,7700	200	555,30
31/8/2015	2,7000	-1,46%	2,7400	2,8000	2,7000	4.470	12.139,24
28/8/2015	2,7400	0,37%	2,8400	2,8400	2,7000	1.001	2.715,58
27/8/2015	2,7300	-1,80%	2,7500	2,7900	2,7200	7.150	19.622,50
26/8/2015	2,7800	2,96%	2,8200	2,8200	2,7800	5.052	14.127,45
25/8/2015	2,7000	2,66%	2,6700	2,7900	2,6700	24.594	66.079,58
24/8/2015	2,6300	-8,68%	2,8400	2,8400	2,6000	15.015	39.919,31
21/8/2015	2,8800	0,70%	2,8300	2,9500	2,8300	10.481	30.147,12
20/8/2015	2,8600	-1,38%	2,9000	2,9200	2,8100	4.809	13.806,03
19/8/2015	2,9000	0,00%	2,9000	2,9500	2,9000	104.011	311.632,00
18/8/2015	2,9000	0,00%	2,9200	2,9700	2,9000	13.275	38.637,45
17/8/2015	2,9000	7,41%	2,7500	2,9200	2,7500	24.868	71.912,54
14/8/2015	2,7000	0,37%	2,7000	2,7800	2,6200	7.500	20.224,12
13/8/2015	2,6900	-2,89%	2,7800	2,7800	2,6600	1.421	3.889,85
12/8/2015	2,7700	-2,46%	2,7300	2,8000	2,7300	2.450	6.761,50
11/8/2015	2,8400	3,65%	2,7400	2,8900	2,7400	13.012	36.693,28
10/8/2015	2,7400	4,18%	2,6400	2,7500	2,6200	6.850	18.542,78
07/8/2015	2,6300	0,77%	2,6000	2,7000	2,6000	3.575	9.453,75
06/8/2015	2,6100	0,38%	2,6100	2,6700	2,6000	24.313	63.603,28
05/8/2015	2,6000	1,96%	2,5500	2,6000	2,5500	34.362	88.543,66
04/8/2015	2,5500	7,14%	2,4300	2,5700	2,4000	18.420	45.940,30
03/8/2015	2,3800	-10,53%	2,2200	2,4000	2,2200	40.771	94.418,42
26/6/2015	2,6600	1,14%	2,5900	2,7300	2,5900	15.382	41.039,06
25/6/2015	2,6300	-1,13%	2,6400	2,6900	2,5700	9.847	25.771,70
24/6/2015	2,6600	-0,75%	2,6500	2,6600	2,5600	11.099	28.778,08
23/6/2015	2,6800	3,08%	2,6500	2,7200	2,6000	16.586	43.842,08
22/6/2015	2,6000	4,84%	2,5200	2,6000	2,4700	20.067	51.218,21
19/6/2015	2,4800	5,08%	2,3600	2,4900	2,3300	1.995	4.818,82
18/6/2015	2,3600	0,43%	2,3800	2,4300	2,2800	13.629	32.068,57
17/6/2015	2,3500	-5,24%	2,6200	2,6200	2,2800	34.834	82.378,16
16/6/2015	2,4800	0,00%	2,5000	2,5200	2,4500	15.630	38.851,68
15/6/2015	2,4800	-4,25%	2,5300	2,5400	2,4200	21.630	53.806,74
12/6/2015	2,5900	-2,26%	2,6000	2,6400	2,5500	16.077	41.984,33
11/6/2015	2,6500	6,00%	2,6000	2,6800	2,5800	36.578	96.118,23
10/6/2015	2,5000	-3,10%	2,6500	2,6500	2,4900	80.148	204.558,84
09/6/2015	2,5800	-4,09%	2,5900	2,7000	2,5300	14.088	36.887,80
08/6/2015	2,6900	-1,10%	2,7300	2,7500	2,6400	8.735	23.415,22
05/6/2015	2,7200	-2,86%	2,7400	2,7700	2,6800	15.002	40.795,58
04/6/2015	2,8000	0,00%	2,8000	2,8000	2,7900	2.995	8.382,00
03/6/2015	2,8000	1,82%	2,7800	2,8400	2,7400	17.268	48.108,28
02/6/2015	2,7500	-2,14%	2,8100	2,8200	2,7400	8.857	24.657,42
29/5/2015	2,8100	-3,10%	2,9000	2,9000	2,7700	4.745	13.493,66
28/5/2015	2,9000	1,05%	2,8700	2,9000	2,8400	6.018	17.306,94
27/5/2015	2,8700	1,77%	2,8500	2,8800	2,8400	5.343	15.278,91
26/5/2015	2,8200	-0,35%	2,7900	2,8500	2,7800	1.366	3.839,62
25/5/2015	2,8300	-1,05%	2,8600	2,9000	2,7800	2.857	8.116,52
22/5/2015	2,8600	-0,35%	2,8500	2,9000	2,8500	5.148	14.822,87
21/5/2015	2,8700	-1,03%	2,8900	2,9000	2,8500	5.987	,00
20/5/2015	2,9000	0,69%	2,9500	2,9500	2,8700	6.302	,00
19/5/2015	2,8800	2,49%	2,8500	2,9500	2,8400	15.474	,00
18/5/2015	2,8100	1,08%	2,7500	2,8700	2,7500	2.325	,00
15/5/2015	2,7800	0,36%	2,8000	2,8000	2,7500	8.932	,00
14/5/2015	2,7700	-2,46%	2,7500	2,9000	2,7500	15.126	,00
13/5/2015	2,8400	0,71%	2,8100	2,8400	2,7600	17.005	,00
12/5/2015	2,8200	3,68%	2,7300	2,8300	2,7000	6.221	,00
11/5/2015	2,7200	-5,88%	2,8400	2,8400	2,7200	7.555	,00
08/5/2015	2,8900	2,48%	2,8300	2,8900	2,8300	9.704	,00
07/5/2015	2,8200	4,44%	2,7000	2,9000	2,7000	29.405	,00
06/5/2015	2,7000	2,27%	2,6700	2,7000	2,6700	5.186	,00
05/5/2015	2,6400	-4,35%	2,7900	2,7900	2,6100	6.020	,00
04/5/2015	2,7600	0,00%	2,7600	2,7800	2,7000	33.496	,00
30/4/2015	2,7600	2,22%	2,7000	2,7600	2,6900	28.453	,00
29/4/2015	2,7000	-1,10%	2,7300	2,7300	2,6400	52.542	,00
28/4/2015	2,7300	0,00%	2,7300	2,7600	2,6800	14.637	,00
27/4/2015	2,7300	8,33%	2,5000	2,7300	2,5000	18.932	,00
24/4/2015	2,5200	2,02%	2,5600	2,6800	2,5000	78.048	,00
23/4/2015	2,4700	1,23%	2,4800	2,5800	2,4700	35.639	,00
22/4/2015	2,4400	1,24%	2,4300	2,4800	2,4000	13.976	,00
21/4/2015	2,4100	-2,43%	2,4300	2,4800	2,3600	32.947	,00
20/4/2015	2,4700	0,82%	2,4500	2,5300	2,4400	2.465	,00
17/4/2015	2,4500	-1,21%	2,4800	2,5000	2,4500	7.700	,00
16/4/2015	2,4800	-0,80%	2,5000	2,5000	2,4500	10.430	,00
15/4/2015	2,5000	-3,47%	2,5900	2,5900	2,4600	32.120	,00
14/4/2015	2,5900	1,57%	2,5800	2,6000	2,4900	28.391	,00
09/4/2015	2,5500	-0,39%	2,5600	2,5600	2,5200	8.702	,00
08/4/2015	2,5600	0,39%	2,5800	2,5800	2,5100	19.930	,00
07/4/2015	2,5500	1,59%	2,5800	2,6000	2,5400	13.010	,00
02/4/2015	2,5100	-1,18%	2,5500	2,5600	2,5100	15.511	,00
01/4/2015	2,5400	0,40%	2,5300	2,6000	2,5200	17.775	,00
31/3/2015	2,5300	0,80%	2,6000	2,6000	2,5000	18.742	,00
30/3/2015	2,5100	-2,71%	2,5800	2,6000	2,5000	6.143	,00
27/3/2015	2,5800	-3,01%	2,6500	2,6800	2,5800	9.600	,00
26/3/2015	2,6600	-0,75%	2,7000	2,7100	2,6300	4.662	,00
24/3/2015	2,6800	1,90%	2,6900	2,7000	2,6500	8.540	,00
23/3/2015	2,6300	3,54%	2,6000	2,6900	2,6000	13.078	,00
20/3/2015	2,5400	1,20%	2,6900	2,6900	2,5300	5.110	,00
19/3/2015	2,5100	0,40%	2,5400	2,5900	2,4900	21.630	,00
18/3/2015	2,5000	-4,58%	2,5400	2,5900	2,5000	25.993	,00
17/3/2015	2,6200	0,38%	2,6700	2,6900	2,5600	8.010	,00
16/3/2015	2,6100	1,16%	2,5800	2,6300	2,5000	21.613	,00
13/3/2015	2,5800	-2,64%	2,6500	2,7000	2,5600	41.379	,00
12/3/2015	2,6500	-2,93%	2,7800	2,8800	2,6500	18.872	,00
11/3/2015	2,7300	-3,19%	2,8200	2,8600	2,7000	21.980	,00
10/3/2015	2,8200	4,06%	2,7100	2,9300	2,7000	21.564	,00
09/3/2015	2,7100	-3,90%	2,8000	2,8500	2,7000	47.577	,00
06/3/2015	2,8200	0,00%	2,9100	2,9200	2,8000	7.355	,00
05/3/2015	2,8200	-2,42%	2,9500	2,9500	2,8100	11.700	,00
04/3/2015	2,8900	-2,36%	2,9600	3,0000	2,8900	33.720	,00
03/3/2015	2,9600	0,68%	3,1000	3,1000	2,9600	9.740	,00
02/3/2015	2,9400	-5,47%	3,1100	3,1100	2,9300	16.370	,00
27/2/2015	3,1100	1,30%	3,1000	3,1600	3,0000	34.333	,00
26/2/2015	3,0700	-4,95%	3,1200	3,1300	2,9600	28.599	,00
25/2/2015	3,2300	-1,52%	3,3200	3,3500	3,1900	15.080	,00
24/2/2015	3,2800	7,54%	3,1900	3,3300	3,1100	36.730	,00
20/2/2015	3,0500	0,33%	3,0200	3,0800	3,0200	10.146	,00
19/2/2015	3,0400	3,05%	3,0500	3,0800	2,9500	19.286	,00
18/2/2015	2,9500	-0,67%	2,9300	2,9900	2,9300	2.699	,00
17/2/2015	2,9700	-0,67%	2,9000	2,9900	2,9000	6.366	,00
16/2/2015	2,9900	-1,64%	3,0800	3,1200	2,9300	13.465	,00
13/2/2015	3,0400	4,83%	2,9800	3,1400	2,9800	53.258	,00
12/2/2015	2,9000	1,75%	2,9600	2,9600	2,8700	13.527	,00
11/2/2015	2,8500	-1,72%	2,8000	2,9000	2,7800	15.659	,00
10/2/2015	2,9000	1,75%	2,8600	2,9500	2,8500	15.764	,00
09/2/2015	2,8500	-1,38%	2,8900	2,8900	2,7000	24.425	,00
06/2/2015	2,8900	-0,34%	2,9000	2,9700	2,8500	8.413	,00
05/2/2015	2,9000	-4,61%	2,8500	2,9400	2,7800	20.542	,00
04/2/2015	3,0400	3,05%	2,9500	3,1200	2,8300	34.543	,00
03/2/2015	2,9500	9,26%	2,8000	2,9600	2,8000	26.202	,00
02/2/2015	2,7000	7,14%	2,6100	2,7000	2,6000	11.491	,00
30/1/2015	2,5200	0,00%	2,5400	2,5800	2,5100	9.216	,00
29/1/2015	2,5200	0,40%	2,5100	2,5700	2,5000	9.949	,00
28/1/2015	2,5100	-2,71%	2,5500	2,5600	2,4400	23.810	,00
27/1/2015	2,5800	-6,52%	2,7500	2,7800	2,5500	11.949	,00
26/1/2015	2,7600	0,36%	2,7000	2,8000	2,6800	22.772	,00
23/1/2015	2,7500	5,77%	2,6200	2,7800	2,6200	22.996	,00
22/1/2015	2,6000	0,00%	2,6200	2,6200	2,5700	7.861	,00
21/1/2015	2,6000	-1,89%	2,5900	2,6000	2,5600	15.143	,00
20/1/2015	2,6500	1,15%	2,6100	2,6500	2,5800	13.969	,00
19/1/2015	2,6200	2,75%	2,5300	2,6200	2,5300	1.650	,00
16/1/2015	2,5500	-0,39%	2,5500	2,6200	2,5300	14.329	,00
15/1/2015	2,5600	-2,29%	2,6100	2,6300	2,5500	7.251	,00
14/1/2015	2,6200	-3,68%	2,7800	2,7800	2,6000	8.175	,00
13/1/2015	2,7200	2,64%	2,5600	2,7800	2,5600	11.155	,00
12/1/2015	2,6500	4,74%	2,6200	2,6600	2,5900	6.725	,00
09/1/2015	2,5300	0,00%	2,5500	2,5800	2,4700	4.347	,00
08/1/2015	2,5300	1,20%	2,5100	2,5800	2,5100	2.888	,00
07/1/2015	2,5000	-1,19%	2,5400	2,5600	2,4500	30.364	,00
05/1/2015	2,5300	-5,24%	2,6200	2,6500	2,5000	15.380	,00
02/1/2015	2,6700	2,30%	2,6800	2,7400	2,6600	6.120	,00
31/12/2014	2,6100	-0,38%	2,6500	2,6600	2,6000	4.551	,00
30/12/2014	2,6200	3,56%	2,6100	2,6300	2,5700	2.803	,00
29/12/2014	2,5300	-5,24%	2,5600	2,6200	2,4700	30.584	,00
23/12/2014	2,6700	-1,11%	2,7000	2,7000	2,6500	10.517	,00
22/12/2014	2,7000	-0,74%	2,8000	2,8400	2,7000	33.950	,00
19/12/2014	2,7200	-2,51%	2,7700	2,8400	2,7000	14.799	,00
18/12/2014	2,7900	1,45%	2,7500	2,8400	2,7400	8.036	,00
17/12/2014	2,7500	1,10%	2,7300	2,8000	2,7300	11.467	,00
16/12/2014	2,7200	-2,86%	2,8000	2,8500	2,7100	12.609	,00
15/12/2014	2,8000	2,56%	2,7300	2,8700	2,7200	11.406	,00
12/12/2014	2,7300	1,11%	2,7000	2,8700	2,6900	18.442	,00
11/12/2014	2,7000	-5,26%	2,8500	2,9000	2,6700	22.018	,00
10/12/2014	2,8500	-5,00%	2,9200	3,0000	2,8500	18.392	,00
09/12/2014	3,0000	-11,50%	3,1500	3,2700	3,0000	63.085	,00
08/12/2014	3,3900	-1,17%	3,4500	3,5600	3,3800	10.005	,00
05/12/2014	3,4300	3,94%	3,3700	3,4800	3,3000	15.985	,00
04/12/2014	3,3000	-1,79%	3,3900	3,3900	3,2500	74.447	,00
03/12/2014	3,3600	2,75%	3,2700	3,3600	3,2700	109.542	,00
02/12/2014	3,2700	5,83%	3,2000	3,2700	3,1400	13.395	,00
01/12/2014	3,0900	-1,90%	3,1500	3,1500	3,0800	8.659	,00
28/11/2014	3,1500	1,94%	3,0900	3,2200	3,0900	8.518	,00
27/11/2014	3,0900	-3,13%	3,0900	3,1000	3,0800	1.703	,00
26/11/2014	3,1900	-1,54%	3,2000	3,2000	3,1200	5.072	,00
25/11/2014	3,2400	-0,31%	3,3000	3,3200	3,1900	2.882	,00
24/11/2014	3,2500	-2,11%	3,3300	3,3800	3,2200	5.250	,00
21/11/2014	3,3200	3,75%	3,2200	3,3200	3,2000	15.564	,00
20/11/2014	3,2000	0,00%	3,2300	3,2400	3,1700	2.867	,00
19/11/2014	3,2000	0,95%	3,1700	3,2500	3,1000	9.701	,00
18/11/2014	3,1700	1,60%	3,1300	3,1700	3,0700	3.713	,00
17/11/2014	3,1200	0,65%	3,1200	3,1200	3,1200	1	,00
14/11/2014	3,1000	0,32%	3,0400	3,1300	3,0400	2.572	,00
13/11/2014	3,0900	1,31%	3,0500	3,1100	3,0500	3.275	,00
12/11/2014	3,0500	-0,97%	3,1000	3,1000	3,0100	2.231	,00
11/11/2014	3,0800	0,33%	3,1200	3,1200	3,0600	2.422	,00
10/11/2014	3,0700	0,00%	3,0700	3,1500	3,0000	6.560	,00
07/11/2014	3,0700	-4,66%	3,1700	3,1700	3,0700	6.120	,00
06/11/2014	3,2200	0,63%	3,1300	3,2200	3,1100	8.527	,00
05/11/2014	3,2000	0,00%	3,1600	3,2200	3,0800	17.823	,00
04/11/2014	3,2000	0,95%	3,1500	3,2000	3,1500	3.855	,00
03/11/2014	3,1700	3,59%	3,1000	3,1800	3,0500	9.777	,00
31/10/2014	3,0600	0,33%	3,0700	3,1100	3,0100	14.687	,00
30/10/2014	3,0500	-0,33%	3,0600	3,1200	3,0000	15.641	,00
29/10/2014	3,0600	-0,65%	3,1600	3,2100	3,0200	12.740	,00
27/10/2014	3,0800	-9,14%	3,4500	3,4500	3,0600	35.359	,00
24/10/2014	3,3900	0,59%	3,5000	3,5000	3,3600	4.819	,00
23/10/2014	3,3700	-2,32%	3,4500	3,4500	3,3500	1.163	,00
22/10/2014	3,4500	-1,15%	3,4900	3,5500	3,4500	1.813	,00
21/10/2014	3,4900	1,75%	3,5200	3,5500	3,4600	6.375	,00
20/10/2014	3,4300	0,29%	3,5300	3,6200	3,3700	14.450	,00
17/10/2014	3,4200	6,87%	3,2100	3,5000	3,2100	10.379	,00
16/10/2014	3,2000	-1,54%	3,2600	3,3800	3,1000	22.087	,00
15/10/2014	3,2500	-2,69%	3,3600	3,4000	3,0800	30.327	,00
14/10/2014	3,3400	-5,38%	3,5000	3,5000	3,3400	13.227	,00
13/10/2014	3,5300	-0,56%	3,5500	3,5800	3,5300	3.132	,00
10/10/2014	3,5500	-0,56%	3,5800	3,6000	3,4900	8.968	,00
09/10/2014	3,5700	2,00%	3,5200	3,5900	3,5200	4.343	,00
08/10/2014	3,5000	-0,28%	3,5000	3,5700	3,4800	13.241	,00
07/10/2014	3,5100	-3,04%	3,5600	3,5700	3,4700	16.061	,00
06/10/2014	3,6200	-1,09%	3,7300	3,8600	3,6000	9.908	,00
03/10/2014	3,6600	-0,54%	3,7000	3,7000	3,6100	1.797	,00
02/10/2014	3,6800	1,38%	3,6300	3,7200	3,6000	15.612	,00
01/10/2014	3,6300	-3,71%	3,7900	3,8500	3,6300	14.854	,00
30/9/2014	3,7700	-0,79%	3,9000	3,9000	3,7400	5.884	,00
29/9/2014	3,8000	-1,30%	3,9400	3,9400	3,7400	13.161	,00
26/9/2014	3,8500	0,00%	3,9000	3,9800	3,8500	8.285	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%