Συνεχης ενημερωση

Ε.ΥΔ.Α.Π. Α.Ε. (ΕΥΔΑΠ)

7,0300 €

0,0300 (0,43%)

Άνοιγμα 7,0000
Υψηλό 7,1000
Χαμηλό 6,9200

Όγκος 30.880
Τζίρος 217.737 €
Πράξεις 239

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/3/2016	4,2700	-0,70%	4,4400	4,4500	4,2700	14.448	62.894,48
07/3/2016	4,3000	-3,59%	4,3000	4,4600	4,2900	10.982	47.934,80
04/3/2016	4,4600	0,90%	4,3500	4,5000	4,3000	25.898	114.768,11
03/3/2016	4,4200	4,99%	4,2500	4,4400	4,1800	82.184	354.558,93
02/3/2016	4,2100	0,72%	4,2700	4,3500	4,2100	54.572	233.764,71
01/3/2016	4,1800	-1,18%	4,2000	4,2800	4,1000	12.802	53.667,41
29/2/2016	4,2300	4,44%	4,1000	4,2300	4,0300	55.324	229.390,30
26/2/2016	4,0500	6,58%	3,8800	4,0800	3,8000	51.968	207.211,83
25/2/2016	3,8000	1,60%	3,7400	3,8000	3,6500	58.491	218.270,79
24/2/2016	3,7400	-3,86%	3,8200	3,8900	3,7400	14.473	54.892,13
23/2/2016	3,8900	-0,26%	3,8500	3,9900	3,8500	15.900	62.327,42
22/2/2016	3,9000	-1,02%	3,9400	4,0300	3,8200	12.206	48.059,27
19/2/2016	3,9400	-3,90%	4,0400	4,1100	3,8800	16.317	64.365,00
18/2/2016	4,1000	0,49%	3,9700	4,1000	3,9600	8.132	32.833,19
17/2/2016	4,0800	4,35%	3,8800	4,1100	3,8800	22.173	89.859,74
16/2/2016	3,9100	-3,46%	4,0500	4,1200	3,9100	25.119	100.220,00
15/2/2016	4,0500	3,05%	3,9300	4,1400	3,9300	22.980	93.142,00
12/2/2016	3,9300	-0,25%	3,8600	4,0800	3,8400	27.613	109.757,11
11/2/2016	3,9400	4,23%	3,6900	3,9500	3,6000	36.848	137.676,30
10/2/2016	3,7800	-4,30%	3,9700	4,0500	3,7800	25.231	98.310,24
09/2/2016	3,9500	-5,50%	4,0300	4,1500	3,8200	29.943	118.994,57
08/2/2016	4,1800	-5,00%	4,4000	4,4200	4,0000	34.704	142.655,40
05/2/2016	4,4000	-1,35%	4,3800	4,4600	4,2200	30.185	132.361,12
04/2/2016	4,4600	1,13%	4,2800	4,4600	4,2400	26.967	118.845,79
03/2/2016	4,4100	-3,92%	4,4900	4,5900	4,3200	13.554	59.613,24
02/2/2016	4,5900	1,55%	4,5200	4,6200	4,4200	8.410	38.051,39
01/2/2016	4,5200	-2,80%	4,6400	4,7500	4,5000	38.647	178.524,47
29/1/2016	4,6500	3,56%	4,4900	4,6600	4,3700	98.196	449.398,36
28/1/2016	4,4900	6,40%	4,1500	4,5000	4,1100	165.011	710.821,18
27/1/2016	4,2200	-1,40%	4,2800	4,3500	4,1300	86.797	365.599,59
26/1/2016	4,2800	-2,28%	4,3100	4,4300	4,2700	71.993	312.582,95
25/1/2016	4,3800	-1,57%	4,4000	4,5200	4,3300	18.660	82.778,45
22/1/2016	4,4500	1,14%	4,4000	4,5100	4,3700	18.787	83.607,56
21/1/2016	4,4000	-3,08%	4,4400	4,5800	4,3600	28.163	125.443,07
20/1/2016	4,5400	-3,40%	4,6500	4,7000	4,4500	18.546	83.719,18
19/1/2016	4,7000	-0,63%	4,8900	4,8900	4,6000	13.652	64.424,67
18/1/2016	4,7300	-0,84%	4,6500	4,8500	4,6000	38.884	181.356,83
15/1/2016	4,7700	-0,63%	4,8000	4,8300	4,6600	21.639	102.713,15
14/1/2016	4,8000	-2,24%	4,9100	4,9100	4,7100	16.100	76.726,72
13/1/2016	4,9100	-2,96%	5,1400	5,1400	4,9000	16.194	80.577,14
12/1/2016	5,0600	1,61%	4,9600	5,1300	4,8700	13.927	70.007,56
11/1/2016	4,9800	-1,39%	4,9100	5,1500	4,9100	38.772	196.525,58
08/1/2016	5,0500	-2,70%	5,1800	5,2000	4,9200	21.392	106.739,24
07/1/2016	5,1900	-0,19%	5,1500	5,2000	4,9500	46.748	238.931,45
05/1/2016	5,2000	4,00%	5,0000	5,2000	4,9300	21.630	108.893,05
04/1/2016	5,0000	0,00%	4,9500	5,0000	4,8700	22.849	112.736,24
31/12/2015	5,0000	2,88%	4,9700	5,0000	4,8900	18.524	92.054,04
30/12/2015	4,8600	1,25%	4,8800	4,9000	4,6800	44.422	214.729,08
29/12/2015	4,8000	1,27%	4,7900	4,8000	4,6100	30.948	145.613,47
28/12/2015	4,7400	-3,66%	4,9200	4,9600	4,6000	69.215	335.050,85
23/12/2015	4,9200	1,44%	4,9000	4,9700	4,7000	63.683	304.983,77
22/12/2015	4,8500	1,89%	4,7600	4,9300	4,7600	56.366	271.722,48
21/12/2015	4,7600	-1,65%	4,8700	4,9000	4,7400	29.392	140.674,99
18/12/2015	4,8400	-1,02%	4,7600	4,8400	4,6400	80.637	388.947,26
17/12/2015	4,8900	0,82%	4,8000	4,9000	4,7000	45.736	221.366,21
16/12/2015	4,8500	10,98%	4,4000	4,8500	4,4000	44.580	206.061,56
15/12/2015	4,3700	-6,82%	4,5500	4,6600	4,3700	68.707	310.313,20
14/12/2015	4,6900	1,96%	4,5200	4,6900	4,5000	35.044	161.008,85
11/12/2015	4,6000	-4,96%	4,8600	4,8900	4,6000	27.771	128.982,19
10/12/2015	4,8400	7,32%	4,6000	4,9000	4,6000	22.057	104.682,84
09/12/2015	4,5100	-6,24%	4,6700	4,8800	4,3700	112.203	509.705,59
08/12/2015	4,8100	-6,96%	5,1500	5,1500	4,7100	91.931	443.121,79
07/12/2015	5,1700	-2,45%	5,1100	5,3100	5,1000	8.648	44.992,91
04/12/2015	5,3000	0,57%	5,1200	5,3700	5,1200	5.256	27.725,43
03/12/2015	5,2700	0,96%	5,2500	5,2900	5,1400	3.387	17.773,69
02/12/2015	5,2200	-3,33%	5,4300	5,4300	5,2200	11.874	62.979,89
01/12/2015	5,4000	-3,57%	5,3500	5,5900	5,3500	4.420	24.031,66
30/11/2015	5,6000	3,70%	5,4000	5,6000	5,3600	83.125	457.352,80
27/11/2015	5,4000	4,45%	5,2000	5,4400	5,2000	13.054	69.992,29
26/11/2015	5,1700	-2,64%	5,3000	5,3700	5,1700	8.435	43.996,44
25/11/2015	5,3100	-1,30%	5,4100	5,4200	5,2900	4.796	25.542,46
24/11/2015	5,3800	3,07%	5,3400	5,4800	5,1900	10.279	54.482,72
23/11/2015	5,2200	0,97%	5,2000	5,3300	5,1500	21.394	111.973,42
20/11/2015	5,1700	-1,52%	5,2500	5,3500	5,1300	13.875	71.710,48
19/11/2015	5,2500	-3,67%	5,4100	5,4500	5,2500	15.187	81.353,45
18/11/2015	5,4500	2,06%	5,3400	5,7000	5,2900	82.827	455.828,44
17/11/2015	5,3400	4,71%	5,1600	5,3500	5,1600	29.537	156.234,95
16/11/2015	5,1000	-6,08%	5,3300	5,3400	5,0500	42.036	216.473,68
13/11/2015	5,4300	-0,55%	5,4900	5,5000	5,2800	30.184	162.292,82
12/11/2015	5,4600	-1,44%	5,4300	5,5400	5,4100	15.723	85.981,38
11/11/2015	5,5400	-0,36%	5,4400	5,6100	5,4400	26.969	149.783,80
10/11/2015	5,5600	0,72%	5,5200	5,7100	5,4800	10.310	57.456,44
09/11/2015	5,5200	-0,18%	5,8000	5,8000	5,5200	5.820	32.574,89
06/11/2015	5,5300	-1,25%	5,6000	5,7400	5,5300	5.671	32.033,33
05/11/2015	5,6000	-2,44%	5,6200	5,7800	5,6000	4.276	24.084,82
04/11/2015	5,7400	-0,86%	5,7000	5,7400	5,6400	7.525	42.881,97
03/11/2015	5,7900	-1,36%	5,7100	5,7900	5,6600	9.094	51.987,57
02/11/2015	5,8700	1,91%	5,6800	5,9000	5,6500	31.315	180.685,04
30/10/2015	5,7600	1,05%	5,7000	5,7600	5,5600	19.820	111.831,77
29/10/2015	5,7000	-3,39%	5,9400	5,9400	5,6700	7.707	44.474,17
27/10/2015	5,9000	0,17%	5,8900	5,9000	5,7100	15.594	91.847,97
26/10/2015	5,8900	2,61%	5,6800	5,9000	5,6800	4.907	28.311,94
23/10/2015	5,7400	-1,03%	5,7100	5,7800	5,6600	8.191	46.699,32
22/10/2015	5,8000	0,35%	5,8900	5,9400	5,6700	32.779	190.729,11
21/10/2015	5,7800	-0,86%	5,8400	5,9000	5,6400	12.597	73.165,92
20/10/2015	5,8300	7,96%	5,5000	5,8400	5,3800	27.125	153.541,72
19/10/2015	5,4000	-2,17%	5,5200	5,7200	5,3700	17.282	94.623,06
16/10/2015	5,5200	-1,78%	5,6600	5,7000	5,4600	31.075	172.761,00
15/10/2015	5,6200	-1,40%	5,7000	5,7500	5,5600	14.863	83.844,34
14/10/2015	5,7000	0,53%	5,6300	5,7000	5,4900	6.582	36.865,06
13/10/2015	5,6700	-2,24%	5,6400	5,7800	5,6100	5.886	33.465,98
12/10/2015	5,8000	0,00%	5,8100	5,8100	5,6400	6.545	37.375,54
09/10/2015	5,8000	0,17%	5,7500	5,8100	5,6700	9.511	54.545,10
08/10/2015	5,7900	-0,86%	5,8400	5,9800	5,7100	5.472	31.650,49
07/10/2015	5,8400	0,52%	5,8100	5,9200	5,8100	2.751	16.132,82
06/10/2015	5,8100	1,04%	5,7200	5,8900	5,7000	7.378	42.584,95
05/10/2015	5,7500	-0,35%	5,8000	5,8000	5,7200	15.936	91.648,45
02/10/2015	5,7700	1,23%	5,7900	5,8000	5,6900	4.626	26.552,00
01/10/2015	5,7000	0,00%	5,5600	5,7000	5,5100	4.536	25.523,15
30/9/2015	5,7000	3,45%	5,6000	5,7200	5,4700	12.969	72.947,64
29/9/2015	5,5100	-2,48%	5,6500	5,7200	5,5000	19.792	110.736,99
28/9/2015	5,6500	-1,22%	5,5200	5,7700	5,5200	10.504	59.363,75
25/9/2015	5,7200	-0,35%	5,9100	5,9100	5,6700	7.452	42.987,85
24/9/2015	5,7400	0,00%	5,6000	5,9000	5,5500	13.511	77.641,22
23/9/2015	5,7400	-1,03%	5,7900	5,8000	5,6100	8.837	50.609,86
22/9/2015	5,8000	-2,19%	5,9300	5,9300	5,7300	7.164	41.589,08
21/9/2015	5,9300	3,13%	5,5200	5,9700	5,5200	14.369	83.358,94
18/9/2015	5,7500	-2,38%	5,7500	5,8400	5,5800	18.051	102.808,21
17/9/2015	5,8900	-0,67%	5,8500	5,9200	5,7100	12.914	75.878,17
16/9/2015	5,9300	2,60%	5,8900	5,9600	5,8400	36.345	214.571,83
15/9/2015	5,7800	5,86%	5,4700	5,7800	5,4700	16.246	91.873,30
14/9/2015	5,4600	0,74%	5,4000	5,6000	5,3100	13.596	74.646,26
11/9/2015	5,4200	2,65%	5,2900	5,4500	5,2700	7.705	41.310,21
10/9/2015	5,2800	-3,30%	5,4800	5,5700	5,2800	11.085	60.141,80
09/9/2015	5,4600	4,00%	5,3400	5,5900	5,3100	160.621	878.166,36
08/9/2015	5,2500	0,00%	5,2500	5,4400	5,1800	26.568	141.453,32
07/9/2015	5,2500	0,96%	5,2000	5,2500	5,0900	6.636	34.357,09
04/9/2015	5,2000	0,58%	5,1600	5,2500	5,0700	13.736	71.298,12
03/9/2015	5,1700	3,82%	5,0000	5,1700	5,0000	7.162	36.430,57
02/9/2015	4,9800	1,01%	4,9000	4,9800	4,8000	28.303	138.114,39
01/9/2015	4,9300	-0,60%	4,9000	5,0000	4,8200	11.330	55.561,37
31/8/2015	4,9600	-0,80%	4,8700	5,0300	4,7600	19.744	96.585,68
28/8/2015	5,0000	2,88%	4,7800	5,0000	4,7800	14.145	69.732,91
27/8/2015	4,8600	3,18%	4,8400	4,9000	4,7200	18.835	90.784,18
26/8/2015	4,7100	0,00%	4,5700	4,8900	4,5000	34.948	163.842,19
25/8/2015	4,7100	6,32%	4,3600	4,8200	4,3500	133.206	600.686,47
24/8/2015	4,4300	-14,48%	5,1100	5,2000	4,4000	33.288	160.337,42
21/8/2015	5,1800	-7,66%	5,4100	5,6000	5,1700	53.396	280.037,21
20/8/2015	5,6100	-1,41%	5,5400	5,7700	5,5200	11.157	63.075,18
19/8/2015	5,6900	-1,22%	5,8400	5,8700	5,6800	2.713	15.672,49
18/8/2015	5,7600	-3,36%	5,8200	5,9900	5,6900	6.561	38.251,65
17/8/2015	5,9600	1,02%	5,8800	6,0100	5,7900	22.894	136.615,18
14/8/2015	5,9000	0,00%	5,7600	5,9000	5,5800	12.091	69.391,09
13/8/2015	5,9000	0,00%	5,8300	6,0000	5,8300	34.861	206.476,90
12/8/2015	5,9000	-4,07%	6,1500	6,1500	5,8600	20.883	123.577,42
11/8/2015	6,1500	-2,23%	6,2900	6,3300	6,0100	37.709	231.991,67
10/8/2015	6,2900	4,83%	6,2000	6,3000	6,0900	37.276	224.765,66
07/8/2015	6,0000	1,35%	5,9400	6,1200	5,8100	18.724	112.758,50
06/8/2015	5,9200	6,28%	5,8000	5,9300	5,6500	21.551	126.320,93
05/8/2015	5,5700	5,89%	5,4500	5,7200	5,3500	61.087	337.982,40
04/8/2015	5,2600	8,45%	4,9900	5,4900	4,8500	20.678	108.114,10
03/8/2015	4,8500	-16,95%	4,0900	5,0000	4,0900	33.750	155.424,61
26/6/2015	5,8400	-3,15%	6,0300	6,0300	5,7500	27.245	159.995,43
25/6/2015	6,0300	3,97%	5,8000	6,1400	5,5400	90.213	534.154,89
24/6/2015	5,8000	0,87%	5,5300	5,8000	5,2100	49.962	279.205,68
23/6/2015	5,7500	5,50%	5,3400	5,7700	5,2300	58.284	327.357,99
22/6/2015	5,4500	13,54%	5,0800	5,5600	4,9800	71.718	374.353,37
19/6/2015	4,8000	9,84%	4,3700	4,8400	4,2100	106.698	485.144,70
18/6/2015	4,3700	0,46%	4,3500	4,5300	4,2700	114.244	507.297,28
17/6/2015	4,3500	-9,00%	4,7800	4,8800	4,0300	64.260	288.489,42
16/6/2015	4,7800	-7,36%	5,2200	5,2300	4,7800	64.825	320.725,01
15/6/2015	5,1600	-9,47%	5,3000	5,5000	5,0500	58.739	306.268,92
12/6/2015	5,7000	-3,23%	5,7500	5,7500	5,5700	22.599	128.191,01
11/6/2015	5,8900	6,32%	5,7200	6,2000	5,7200	47.719	283.095,94
10/6/2015	5,5400	0,36%	5,4300	5,6500	5,4300	21.784	120.602,72
09/6/2015	5,5200	-4,66%	5,6600	5,9000	5,5200	26.983	154.854,95
08/6/2015	5,7900	1,05%	5,9700	5,9700	5,5700	20.707	120.055,50
05/6/2015	5,7300	-3,86%	5,8500	5,9100	5,6200	26.785	153.149,89
04/6/2015	5,9600	-2,30%	5,7600	5,9700	5,7600	38.070	223.412,84
03/6/2015	6,1000	3,39%	5,9800	6,2000	5,9400	28.004	169.708,57
02/6/2015	5,9000	-2,64%	6,3000	6,3000	5,8000	50.896	300.843,31
29/5/2015	6,0600	3,77%	5,8500	6,1200	5,7200	154.000	912.652,32
28/5/2015	5,8400	-0,85%	5,6600	5,9400	5,6600	26.667	154.714,14
27/5/2015	5,8900	4,25%	5,6500	5,8900	5,5600	32.763	185.911,16
26/5/2015	5,6500	5,61%	5,3800	5,7800	5,3600	32.268	179.788,06
25/5/2015	5,3500	-4,97%	5,6000	5,6000	5,3500	22.052	119.418,03
22/5/2015	5,6300	0,00%	5,6700	5,6700	5,5200	12.554	70.380,05
21/5/2015	5,6300	0,00%	5,6300	5,6800	5,5500	13.152	,00
20/5/2015	5,6300	1,26%	5,6200	5,7900	5,4400	21.081	,00
19/5/2015	5,5600	2,02%	5,4700	5,6500	5,3400	77.289	,00
18/5/2015	5,4500	2,06%	5,3400	5,4500	5,0700	32.488	,00
15/5/2015	5,3400	-1,48%	5,3700	5,6500	5,1600	144.927	,00
14/5/2015	5,4200	6,48%	5,0300	5,4200	4,9600	163.512	,00
13/5/2015	5,0900	0,59%	5,0600	5,3300	5,0600	78.490	,00
12/5/2015	5,0600	-1,36%	5,1000	5,3000	5,0500	54.615	,00
11/5/2015	5,1300	-7,23%	5,4400	5,4400	5,0600	39.596	,00
08/5/2015	5,5300	0,55%	5,4200	5,6600	5,3100	30.500	,00
07/5/2015	5,5000	3,77%	5,4800	5,9300	5,3400	193.136	,00
06/5/2015	5,3000	6,00%	5,0000	5,3500	4,8100	58.808	,00
05/5/2015	5,0000	-4,76%	5,0600	5,0900	4,8600	79.634	,00
04/5/2015	5,2500	5,00%	5,0400	5,3000	5,0100	177.200	,00
30/4/2015	5,0000	4,17%	4,7200	5,1000	4,6500	209.389	,00
29/4/2015	4,8000	-3,03%	4,9800	5,1200	4,7200	186.201	,00
28/4/2015	4,9500	-0,20%	5,0000	5,0400	4,8200	152.298	,00
27/4/2015	4,9600	5,53%	4,7000	4,9700	4,7000	76.379	,00
24/4/2015	4,7000	1,29%	4,7000	4,9000	4,6400	377.651	,00
23/4/2015	4,6400	7,16%	4,4000	4,6500	4,3500	83.139	,00
22/4/2015	4,3300	4,34%	4,2600	4,3800	4,0500	203.842	,00
21/4/2015	4,1500	-10,56%	4,5500	4,5500	4,1000	63.773	,00
20/4/2015	4,6400	-0,22%	4,6300	4,7500	4,6000	25.731	,00
17/4/2015	4,6500	0,65%	4,7500	4,8200	4,5800	112.279	,00
16/4/2015	4,6200	-3,75%	4,8200	4,8600	4,5900	168.390	,00
15/4/2015	4,8000	-3,23%	4,9900	5,0000	4,6700	109.748	,00
14/4/2015	4,9600	0,00%	5,0500	5,1500	4,9600	59.866	,00
09/4/2015	4,9600	-0,80%	5,0700	5,1100	4,9500	45.694	,00
08/4/2015	5,0000	-2,34%	5,1200	5,1500	5,0000	29.731	,00
07/4/2015	5,1200	-2,85%	5,2700	5,4600	5,0800	254.499	,00
02/4/2015	5,2700	-0,94%	5,3900	5,4000	5,2500	50.314	,00
01/4/2015	5,3200	-0,56%	5,3500	5,5800	5,2500	71.127	,00
31/3/2015	5,3500	2,88%	5,2800	5,4800	5,2000	126.231	,00
30/3/2015	5,2000	-1,70%	5,0900	5,3200	5,0900	53.541	,00
27/3/2015	5,2900	-1,12%	5,3500	5,4800	5,2900	26.610	,00
26/3/2015	5,3500	-2,73%	5,3800	5,4800	5,3100	23.811	,00
24/3/2015	5,5000	5,36%	5,2200	5,6200	5,2200	88.994	,00
23/3/2015	5,2200	0,58%	5,2200	5,3800	5,1400	56.410	,00
20/3/2015	5,1900	1,57%	5,3800	5,3800	5,0600	116.031	,00
19/3/2015	5,1100	-4,49%	5,5000	5,5000	5,1100	43.406	,00
18/3/2015	5,3500	-4,97%	5,4500	5,6600	5,3100	69.193	,00
17/3/2015	5,6300	-1,40%	5,7100	5,9200	5,6300	23.317	,00
16/3/2015	5,7100	-0,70%	5,7000	5,9700	5,4000	22.110	,00
13/3/2015	5,7500	0,88%	5,6900	5,8400	5,5400	40.160	,00
12/3/2015	5,7000	-3,39%	5,8700	6,0300	5,6700	76.359	,00
11/3/2015	5,9000	-3,28%	5,9000	6,0000	5,8300	17.200	,00
10/3/2015	6,1000	3,39%	6,1400	6,1400	5,6900	51.860	,00
09/3/2015	5,9000	-5,60%	6,1800	6,1800	5,9000	28.078	,00
06/3/2015	6,2500	0,00%	6,2500	6,3700	6,0800	36.963	,00
05/3/2015	6,2500	-5,73%	6,5700	6,6700	6,1300	97.743	,00
04/3/2015	6,6300	-3,91%	6,7200	6,8900	6,5600	20.480	,00
03/3/2015	6,9000	-2,82%	7,2500	7,2500	6,7600	19.536	,00
02/3/2015	7,1000	0,00%	6,9000	7,3500	6,9000	46.213	,00
27/2/2015	7,1000	2,16%	7,0300	7,2000	6,5600	39.441	,00
26/2/2015	6,9500	-1,97%	7,0900	7,0900	6,8900	17.719	,00
25/2/2015	7,0900	-0,98%	7,3400	7,3400	6,9100	49.522	,00
24/2/2015	7,1600	10,66%	7,2500	7,3500	6,8400	111.085	,00
20/2/2015	6,4700	-3,43%	6,7000	6,9500	6,4100	96.338	,00
19/2/2015	6,7000	1,52%	6,6000	6,8900	6,4200	91.305	,00
18/2/2015	6,6000	3,61%	6,5000	6,6200	6,4400	103.389	,00
17/2/2015	6,3700	-0,47%	6,4000	6,6700	6,1100	70.166	,00
16/2/2015	6,4000	-1,08%	6,1500	6,4600	6,1000	48.987	,00
13/2/2015	6,4700	4,35%	6,4500	6,5800	6,1600	88.362	,00
12/2/2015	6,2000	4,73%	5,9500	6,2100	5,9500	60.121	,00
11/2/2015	5,9200	-1,33%	6,0000	6,0000	5,7100	18.760	,00
10/2/2015	6,0000	5,63%	5,7700	6,1800	5,7700	78.619	,00
09/2/2015	5,6800	-4,86%	5,7500	5,9000	5,4300	16.846	,00
06/2/2015	5,9700	1,19%	5,9000	5,9800	5,6100	33.635	,00
05/2/2015	5,9000	-4,84%	5,7200	6,1900	5,7100	49.250	,00
04/2/2015	6,2000	-1,59%	6,3000	6,4300	6,0600	91.956	,00
03/2/2015	6,3000	6,78%	6,1000	6,4500	6,1000	97.508	,00
02/2/2015	5,9000	2,08%	5,7800	6,0100	5,7200	48.905	,00
30/1/2015	5,7800	4,14%	5,5000	5,8300	5,3900	120.423	,00
29/1/2015	5,5500	6,73%	5,1900	5,5500	5,1900	82.654	,00
28/1/2015	5,2000	-3,70%	5,1000	5,3300	5,0000	138.664	,00
27/1/2015	5,4000	-1,82%	5,5000	5,5000	5,2800	66.445	,00
26/1/2015	5,5000	1,85%	5,4200	5,5900	5,2000	87.924	,00
23/1/2015	5,4000	3,85%	5,2000	5,5200	5,1700	323.984	,00
22/1/2015	5,2000	0,78%	5,2000	5,2000	5,0000	45.235	,00
21/1/2015	5,1600	-1,53%	5,2400	5,2500	5,1200	34.082	,00
20/1/2015	5,2400	-0,19%	5,2500	5,3500	5,2400	7.491	,00
19/1/2015	5,2500	0,96%	5,3500	5,3600	5,2100	162.925	,00
16/1/2015	5,2000	-2,80%	5,4000	5,4500	5,2000	38.825	,00
15/1/2015	5,3500	-6,96%	5,6200	5,9200	5,3500	101.372	,00
14/1/2015	5,7500	1,77%	5,6000	5,7500	5,3600	74.841	,00
13/1/2015	5,6500	-1,57%	5,8200	5,8800	5,6400	39.731	,00
12/1/2015	5,7400	7,69%	5,3500	5,7800	5,2800	55.036	,00
09/1/2015	5,3300	2,90%	5,2500	5,4100	5,1800	25.257	,00
08/1/2015	5,1800	-4,25%	5,5000	5,5100	5,0300	42.983	,00
07/1/2015	5,4100	-5,09%	5,7000	5,7900	5,3000	35.579	,00
05/1/2015	5,7000	-9,81%	6,1000	6,1000	5,7000	28.179	,00
02/1/2015	6,3200	1,12%	6,3900	6,4300	6,1200	18.543	,00
31/12/2014	6,2500	-0,32%	6,2500	6,2900	6,1300	114.857	,00
30/12/2014	6,2700	2,45%	6,2000	6,4000	6,1000	29.600	,00
29/12/2014	6,1200	-3,77%	6,1700	6,1800	5,7400	53.847	,00
23/12/2014	6,3600	-2,15%	6,3800	6,3900	6,1000	53.595	,00
22/12/2014	6,5000	1,56%	7,4700	7,4700	6,5000	75.155	,00
19/12/2014	6,4000	0,00%	6,5000	6,6500	5,9600	104.624	,00
18/12/2014	6,4000	2,56%	6,2500	6,4000	5,8800	30.396	,00
17/12/2014	6,2400	8,52%	5,7500	6,2900	5,7500	30.547	,00
16/12/2014	5,7500	-0,35%	5,7900	5,7900	5,6100	14.174	,00
15/12/2014	5,7700	2,67%	5,5000	5,7700	5,4800	28.313	,00
12/12/2014	5,6200	-1,23%	5,5000	5,7800	5,4500	67.571	,00
11/12/2014	5,6900	-5,95%	6,1500	6,1500	5,5200	111.195	,00
10/12/2014	6,0500	0,50%	6,0200	6,2800	5,7100	45.392	,00
09/12/2014	6,0200	-15,57%	7,1300	7,1300	6,0200	91.837	,00
08/12/2014	7,1300	-2,46%	7,3100	7,4400	7,0600	14.668	,00
05/12/2014	7,3100	4,13%	7,0000	7,3100	7,0000	19.465	,00
04/12/2014	7,0200	-3,84%	7,3000	7,4000	7,0200	238.581	,00
03/12/2014	7,3000	2,53%	7,0000	7,3700	7,0000	241.538	,00
02/12/2014	7,1200	6,27%	6,7700	7,1200	6,7700	71.305	,00
01/12/2014	6,7000	-2,90%	6,9000	6,9000	6,6800	20.748	,00
28/11/2014	6,9000	0,00%	6,9000	7,0000	6,5300	58.112	,00
27/11/2014	6,9000	-0,86%	7,0000	7,0000	6,6100	46.343	,00
26/11/2014	6,9600	-0,43%	6,9300	6,9900	6,7300	32.302	,00
25/11/2014	6,9900	-1,13%	7,0700	7,2600	6,8300	143.353	,00
24/11/2014	7,0700	1,14%	6,7500	7,1300	6,7500	42.272	,00
21/11/2014	6,9900	2,64%	6,8000	6,9900	6,5000	88.569	,00
20/11/2014	6,8100	1,19%	6,5100	6,8100	6,5000	71.822	,00
19/11/2014	6,7300	3,06%	6,4300	6,8000	6,4300	53.464	,00
18/11/2014	6,5300	2,35%	6,4800	6,5600	6,3400	20.017	,00
17/11/2014	6,3800	1,92%	6,2500	6,4500	6,2500	230.943	,00
14/11/2014	6,2600	0,00%	6,2400	6,4800	6,2400	28.439	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΛΥΔΑ	5,6200	6,04 %	0,3200	24.817
ΔΑΙΟΣ	7,3000	4,29 %	0,3000	1.559
ΜΕΒΑ	8,6000	4,24 %	0,3500	11.799
ΒΙΟΣΚ	2,9600	3,86 %	0,1100	54.721
ΕΛΙΝ	2,4700	3,78 %	0,0900	25.877
ΛΑΜΨΑ	42,2000	2,93 %	1,2000	272
ΑΚΡΙΤ	1,1000	2,80 %	0,0300	2.300
BOCHGR	8,0000	2,56 %	0,2000	462.400
ΑΔΜΗΕ	3,0600	2,00 %	0,0600	156.693
ΦΒΜΕΖΖ	0,0677	1,96 %	0,0013	69.802

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	-0,0350	10.256
ΛΑΝΑΚ	1,4200	-4,05 %	-0,0600	2.354
ΔΡΟΜΕ	0,3300	-3,51 %	-0,0120	1.171
ΦΟΥΝΤΛ	0,9560	-3,43 %	-0,0340	54.965
ΑΑΑΚ	7,3500	-3,29 %	-0,2500	5
ΚΟΡΔΕ	0,4560	-2,98 %	-0,0140	1.114
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	8.737.955
ΑΒΕ	0,5080	-2,31 %	-0,0120	30.460
ΠΡΔ	0,4640	-2,11 %	-0,0100	11.530
ΚΟΥΑΛ	1,4000	-2,10 %	-0,0300	98.836

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	-0,1020	30.590.063
ΕΤΕ	12,6900	-0,28 %	-0,0350	26.350.956
ΕΥΡΩΒ	3,3670	-0,24 %	-0,0080	25.174.276
ΠΕΙΡ	6,9340	-2,06 %	-0,1460	19.436.778
MTLN	42,0000	-1,18 %	-0,5000	12.103.361
ΜΠΕΛΑ	26,9400	-0,15 %	-0,0400	11.154.807
ΟΠΑΠ	18,4000	0,55 %	0,1000	5.561.009
ΔΕΗ	14,8700	1,16 %	0,1700	4.498.014
ΙΝΛΟΤ	1,1100	1,83 %	0,0200	3.987.653
TITC	39,5500	0,76 %	0,3000	3.963.528

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	30,59εκ.
ΕΥΡΩΒ	3,3670	-0,24 %	7.486.212	25,17εκ.
ΙΝΛΟΤ	1,1100	1,83 %	3.607.343	3,99εκ.
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	19,44εκ.
ΕΤΕ	12,6900	-0,28 %	2.065.162	26,35εκ.
BOCHGR	8,0000	2,56 %	462.400	3,67εκ.
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	11,15εκ.
ΔΕΗ	14,8700	1,16 %	302.777	4,50εκ.
ΟΠΑΠ	18,4000	0,55 %	302.060	5,56εκ.
MTLN	42,0000	-1,18 %	288.108	12,10εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,7000	0,83 %	150.612	0,98 %
ΕΚΤΕΡ	3,1750	0,00 %	134.627	0,50 %
ΑΛΦΑ	3,4880	-2,84 %	8.737.955	0,38 %
ΚΟΥΑΛ	1,4000	-2,10 %	98.836	0,36 %
ΕΧΑΕ	6,2900	-1,10 %	210.945	0,35 %
ΒΙΟΣΚ	2,9600	3,86 %	54.721	0,32 %
ΜΠΕΛΑ	26,9400	-0,15 %	413.506	0,31 %
ΕΤΕ	12,6900	-0,28 %	2.065.162	0,23 %
ΠΕΙΡ	6,9340	-2,06 %	2.781.323	0,22 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	0,21 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,3500	-3,29 %	5	25,00 %
ΛΟΓΟΣ	2,1800	1,87 %	9.822	10,28 %
ΙΛΥΔΑ	5,6200	6,04 %	24.817	7,92 %
ΝΤΟΠΛΕΡ	0,6900	-4,83 %	10.256	7,59 %
ΝΑΥΠ	1,3850	1,09 %	772	6,57 %
ΔΑΙΟΣ	7,3000	4,29 %	1.559	6,43 %
ΚΟΡΔΕ	0,4560	-2,98 %	1.114	5,96 %
ΕΛΙΝ	2,4700	3,78 %	25.877	5,88 %
ΑΤΕΚ	1,6900	-1,17 %	1.251	5,85 %
ΜΕΒΑ	8,6000	4,24 %	11.799	5,45 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%