Συνεχης ενημερωση

Ε.Υ.Α.Θ. Α.Ε. (ΕΥΑΠΣ)

3,7300 €

-0,0600 (-1,58%)

Άνοιγμα 3,8200
Υψηλό 3,8200
Χαμηλό 3,7000

Όγκος 32.687
Τζίρος 122.250 €
Πράξεις 108

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
09/6/2016	3,6400	-2,41%	3,7300	3,7300	3,6000	8.280	30.417,44
08/6/2016	3,7300	1,63%	3,7500	3,8100	3,6900	7.889	29.757,18
07/6/2016	3,6700	1,66%	3,6400	3,7200	3,6000	6.438	23.380,59
06/6/2016	3,6100	-1,90%	3,7000	3,7000	3,6100	1.837	6.691,82
03/6/2016	3,6800	0,27%	3,7100	3,7300	3,6700	3.355	12.454,15
02/6/2016	3,6700	1,94%	3,8600	3,8600	3,6600	14.782	56.295,61
01/6/2016	3,6000	1,41%	3,5500	3,6200	3,5300	4.378	15.644,75
31/5/2016	3,5500	0,28%	3,5500	3,6200	3,5300	8.697	31.078,44
30/5/2016	3,5400	-1,94%	3,6000	3,6500	3,5400	11.240	40.530,32
27/5/2016	3,6100	-1,37%	3,6600	3,7000	3,5700	17.139	62.062,53
26/5/2016	3,6600	2,23%	3,5800	3,7000	3,5800	28.016	102.854,68
25/5/2016	3,5800	-1,38%	3,5700	3,6400	3,5200	35.001	124.401,87
24/5/2016	3,6300	2,83%	3,5600	3,6300	3,5000	23.133	82.614,19
23/5/2016	3,5300	1,44%	3,4800	3,5500	3,4500	8.355	29.245,85
20/5/2016	3,4800	0,00%	3,4800	3,4900	3,4300	5.386	18.644,56
19/5/2016	3,4800	0,87%	3,4500	3,4800	3,3600	6.610	22.673,24
18/5/2016	3,4500	0,29%	3,4000	3,4600	3,4000	1.015	3.472,52
17/5/2016	3,4400	0,58%	3,4100	3,4800	3,3600	12.274	41.935,01
16/5/2016	3,4200	-1,16%	3,4600	3,4600	3,4100	1.996	6.875,59
13/5/2016	3,4600	-0,29%	3,4800	3,4900	3,4400	6.429	22.251,67
12/5/2016	3,4700	0,00%	3,4600	3,5400	3,4500	22.856	79.701,73
11/5/2016	3,4700	1,17%	3,4200	3,4700	3,4100	22.140	76.141,99
10/5/2016	3,4300	-4,19%	3,5800	3,6200	3,4200	65.990	231.534,81
09/5/2016	3,5800	0,28%	3,5900	3,5900	3,5000	2.739	9.748,62
06/5/2016	3,5700	1,42%	3,4800	3,5700	3,4200	29.737	103.813,75
05/5/2016	3,5200	4,76%	3,3600	3,5600	3,2700	36.725	126.207,21
04/5/2016	3,3600	1,82%	3,4300	3,4300	3,3000	7.553	25.476,41
28/4/2016	3,3000	-0,30%	3,2500	3,3100	3,2500	730	2.389,86
27/4/2016	3,3100	-2,65%	3,2000	3,3600	3,1500	13.419	43.700,35
26/4/2016	3,4000	0,89%	3,5400	3,5400	3,3500	3.002	10.507,63
25/4/2016	3,3700	-2,03%	3,4400	3,4400	3,3200	6.526	21.956,28
22/4/2016	3,4400	1,78%	3,3800	3,4900	3,3600	44.279	153.198,20
21/4/2016	3,3800	5,30%	3,1800	3,3800	3,1500	91.150	296.678,74
20/4/2016	3,2100	0,31%	3,2100	3,2100	3,1500	701	2.240,21
19/4/2016	3,2000	1,91%	3,0700	3,2100	3,0700	16.236	51.586,61
18/4/2016	3,1400	-0,32%	3,2100	3,2100	3,1200	3.946	12.476,42
15/4/2016	3,1500	1,94%	3,0500	3,1500	3,0500	2.751	8.536,66
14/4/2016	3,0900	-2,52%	3,0500	3,1500	3,0000	6.436	19.924,55
13/4/2016	3,1700	1,60%	3,1200	3,1700	3,1200	120	375,40
12/4/2016	3,1200	-0,64%	3,1000	3,1900	3,1000	4.564	14.251,18
11/4/2016	3,1400	-1,57%	3,1800	3,2000	3,0600	17.474	55.108,21
08/4/2016	3,1900	0,31%	3,1900	3,1900	3,1900	30	95,70
07/4/2016	3,1800	0,32%	3,0800	3,2000	3,0600	2.149	6.741,60
06/4/2016	3,1700	4,28%	3,0400	3,1700	3,0400	1.936	6.083,39
05/4/2016	3,0400	-5,30%	3,1900	3,1900	3,0400	14.171	43.726,62
04/4/2016	3,2100	7,00%	3,0000	3,2400	3,0000	78.363	249.765,03
01/4/2016	3,0000	2,04%	2,9600	3,0000	2,9200	52.341	156.938,80
31/3/2016	2,9400	2,80%	2,9300	2,9500	2,9300	2.710	7.960,20
30/3/2016	2,8600	0,35%	2,9200	2,9600	2,8600	5.637	16.358,42
29/3/2016	2,8500	-4,36%	2,9700	2,9700	2,8100	5.653	16.060,30
24/3/2016	2,9800	5,30%	2,7500	2,9800	2,7300	720	2.026,50
23/3/2016	2,8300	-0,70%	2,8300	2,9200	2,8300	5.202	14.763,11
22/3/2016	2,8500	0,00%	2,8500	2,9300	2,8500	4.431	12.633,35
21/3/2016	2,8500	-1,38%	2,7600	2,8700	2,7600	3.501	9.867,55
18/3/2016	2,8900	0,00%	2,8700	2,8900	2,8400	2.644	7.530,38
17/3/2016	2,8900	0,70%	2,8600	2,9100	2,8600	2.416	6.918,54
16/3/2016	2,8700	-2,05%	2,8300	2,8700	2,8300	3.637	10.316,91
15/3/2016	2,9300	1,03%	2,9800	2,9800	2,8400	3.109	9.037,24
11/3/2016	2,9000	-3,01%	2,9200	2,9600	2,9000	2.030	5.948,50
10/3/2016	2,9900	5,28%	2,9900	2,9900	2,9900	19	56,81
09/3/2016	2,8400	-5,33%	2,8600	2,8600	2,8300	700	1.992,20
08/3/2016	3,0000	0,33%	2,9000	3,0000	2,8300	2.000	5.859,00
07/3/2016	2,9900	1,36%	3,0000	3,0000	2,9800	3.609	10.789,21
04/3/2016	2,9500	0,00%	2,9400	2,9500	2,9400	501	1.477,65
03/3/2016	2,9500	1,03%	2,8400	2,9500	2,8400	2.310	6.705,18
02/3/2016	2,9200	0,69%	2,9900	2,9900	2,8500	2.534	7.385,72
01/3/2016	2,9000	-2,36%	2,8200	2,9000	2,8200	2.150	6.170,50
29/2/2016	2,9700	2,77%	2,9000	2,9800	2,9000	4.582	13.542,50
26/2/2016	2,8900	4,71%	2,9400	2,9400	2,7900	369	1.065,86
25/2/2016	2,7600	-1,43%	2,8000	2,8000	2,7600	5.400	15.104,00
24/2/2016	2,8000	0,00%	2,9500	2,9500	2,8000	29.482	82.591,60
23/2/2016	2,8000	-1,75%	2,8500	2,8500	2,7700	6.275	17.640,06
22/2/2016	2,8500	2,15%	2,8000	2,8500	2,8000	2.292	6.462,20
19/2/2016	2,7900	-3,79%	2,7900	2,8000	2,7900	246	686,83
18/2/2016	2,9000	0,00%	2,8500	2,9000	2,7900	4.030	11.347,00
17/2/2016	2,9000	3,57%	2,8500	2,9000	2,8100	1.400	4.047,81
16/2/2016	2,8000	0,00%	2,6900	2,8000	2,6900	6.045	16.803,44
15/2/2016	2,8000	3,70%	2,7500	2,8300	2,7500	10.488	29.270,30
12/2/2016	2,7000	1,89%	2,6500	2,7000	2,6500	2.210	5.956,60
11/2/2016	2,6500	-3,64%	2,7000	2,7500	2,6500	36.096	97.375,66
10/2/2016	2,7500	1,48%	2,7200	2,7500	2,7000	250	683,30
09/2/2016	2,7100	-1,09%	2,7300	2,7600	2,7000	16.214	44.091,46
08/2/2016	2,7400	-2,14%	2,8000	2,8000	2,7200	40.699	111.987,22
05/2/2016	2,8000	0,00%	2,7900	2,8100	2,7900	7.200	20.155,00
04/2/2016	2,8000	0,00%	2,7400	2,8000	2,7400	12.374	34.605,20
03/2/2016	2,8000	0,00%	2,7500	2,8400	2,7500	18.531	51.868,68
02/2/2016	2,8000	0,00%	2,8000	2,8000	2,8000	220	616,00
01/2/2016	2,8000	0,00%	2,8000	2,8000	2,8000	1.000	2.800,00
29/1/2016	2,8000	0,00%	2,8100	2,8600	2,8000	13.467	37.712,08
28/1/2016	2,8000	0,36%	2,8000	2,8500	2,7400	9.180	25.643,39
27/1/2016	2,7900	-3,13%	2,8100	2,8400	2,7900	556	1.560,88
26/1/2016	2,8800	4,35%	2,7600	2,8900	2,7600	986	2.790,14
25/1/2016	2,7600	-1,78%	2,7600	2,7600	2,7600	269	742,44
22/1/2016	2,8100	0,72%	2,8000	2,8100	2,7700	4.930	13.796,70
21/1/2016	2,7900	-0,36%	2,8000	2,8500	2,7400	5.499	15.304,29
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	0,00%	3,0800	3,1200	2,9300	13.465	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΡΑΝ	1,3600	9,68 %	0,1200	410
ΝΤΟΤΣΟΦΤ	29,0000	9,02 %	2,4000	1
ΠΑΙΡ	0,9400	8,05 %	0,0700	44
ΛΕΒΚ	0,3000	7,14 %	0,0200	1
ΑΑΑΚ	6,5000	6,56 %	0,4000	3
ΑΚΡΙΤ	1,0700	4,90 %	0,0500	600
ΠΡΔ	0,4180	4,50 %	0,0180	58.094
ΜΑΘΙΟ	0,8750	4,17 %	0,0350	2.281
ACAG	7,2800	3,41 %	0,2400	213.783
ΒΙΝΤΑ	7,6000	3,40 %	0,2500	105

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ONYX	1,5400	-9,14 %	-0,1550	251.694
ΧΑΙΔΕ	0,7400	-7,50 %	-0,0600	34
ΛΑΝΑΚ	1,2700	-6,62 %	-0,0900	2.024
ΞΥΛΠ	0,4200	-4,98 %	-0,0220	100
ΛΑΒΙ	1,1820	-3,90 %	-0,0480	132.353
ΙΝΤΕΤ	1,3950	-3,79 %	-0,0550	1.824
ΜΕΒΑ	9,4000	-3,09 %	-0,3000	932
ΚΟΡΔΕ	0,5200	-2,99 %	-0,0160	9.334
ΙΝΤΕΚ	6,3000	-2,93 %	-0,1900	95.783
ΜΙΓ	3,6900	-2,89 %	-0,1100	5.027

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,2570	-1,64 %	-0,0710	47.203.658
ΠΕΙΡ	8,6900	-0,98 %	-0,0860	42.209.383
ΕΤΕ	15,2100	-2,81 %	-0,4400	37.808.553
MTLN	47,3000	2,16 %	1,0000	35.521.485
ΑΛΦΑ	4,0890	-2,60 %	-0,1090	28.757.707
ΔΕΗ	20,0800	1,36 %	0,2700	14.209.136
ΓΕΚΤΕΡΝΑ	33,4200	1,21 %	0,4000	14.159.908
CENER	19,0800	1,49 %	0,2800	11.019.205
ΟΠΑΠ	17,3900	1,93 %	0,3300	10.338.096
ΜΠΕΛΑ	25,2200	0,08 %	0,0200	7.922.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	4,2570	-1,64 %	10.987.039	47,20εκ.
ΑΛΦΑ	4,0890	-2,60 %	6.864.627	28,76εκ.
ΠΕΙΡ	8,6900	-0,98 %	4.812.614	42,21εκ.
ΕΤΕ	15,2100	-2,81 %	2.442.938	37,81εκ.
BYLOT	1,0200	-0,97 %	2.059.201	2,12εκ.
CREDIA	1,4820	-1,33 %	760.965	1,13εκ.
MTLN	47,3000	2,16 %	751.251	35,52εκ.
ΔΕΗ	20,0800	1,36 %	701.518	14,21εκ.
ΟΠΑΠ	17,3900	1,93 %	595.908	10,34εκ.
CENER	19,0800	1,49 %	579.059	11,02εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	2,1900	2,82 %	90.212	1,19 %
REALCONS	6,2000	-1,59 %	235.988	1,10 %
ACAG	7,2800	3,41 %	213.783	0,59 %
MTLN	47,3000	2,16 %	751.251	0,53 %
ΓΕΚΤΕΡΝΑ	33,4200	1,21 %	423.458	0,41 %
ΠΕΙΡ	8,6900	-0,98 %	4.812.614	0,39 %
ONYX	1,5400	-9,14 %	251.694	0,37 %
ΒΙΟΚΑ	1,8750	1,90 %	77.870	0,32 %
ΑΒΑΞ	3,3950	-1,88 %	471.246	0,32 %
ΕΥΡΩΒ	4,2550	-1,64 %	10.987.988	0,30 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,3600	9,68 %	410	18,55 %
ONYX	1,5400	-9,14 %	251.694	12,98 %
ΣΙΔΜΑ	1,9400	2,65 %	23.720	7,94 %
ΕΤΕ	15,2100	-2,81 %	2.442.938	6,68 %
ΜΑΘΙΟ	0,8750	4,17 %	2.281	6,55 %
ΓΚΜΕΖΖ	0,4880	-2,20 %	106.716	6,41 %
ΤΡΑΣΤΟΡ	1,3200	0,76 %	4.490	6,11 %
ΔΑΑ	11,5000	1,05 %	170.539	5,71 %
ACAG	7,2800	3,41 %	213.783	5,68 %
TREK	3,1200	-1,27 %	1.255	5,38 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%