Συνεχης ενημερωση

ΤΡΑΠΕΖΑ EUROBANK ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΕΥΡΩΒ)

3,7600 €

-0,0260 (-0,69%)

Άνοιγμα 3,7400
Υψηλό 3,8180
Χαμηλό 3,7040

Όγκος 9.096.036
Τζίρος 34.116.099 €
Πράξεις 8.710

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/1/2015	13,5000	-12,90%	15,0000	15,5000	12,4000	709.699	,00
26/1/2015	15,5000	-10,40%	16,4000	16,6000	15,2000	453.432	,00
23/1/2015	17,3000	8,13%	16,7000	17,5000	16,4000	440.417	,00
22/1/2015	16,0000	0,63%	16,3000	16,5000	15,4000	236.208	,00
21/1/2015	15,9000	-5,92%	17,1000	17,2000	15,9000	225.600	,00
20/1/2015	16,9000	3,68%	16,3000	17,2000	16,3000	251.570	,00
19/1/2015	16,3000	-4,12%	16,6000	16,6000	16,1000	428.271	,00
16/1/2015	17,0000	-6,08%	17,6000	17,7000	16,3000	588.693	,00
15/1/2015	18,1000	-9,05%	20,0000	20,0000	18,1000	723.163	,00
14/1/2015	19,9000	-0,50%	19,7000	20,4000	19,3000	188.092	,00
13/1/2015	20,0000	5,82%	19,1000	20,6000	18,7000	610.520	,00
12/1/2015	18,9000	2,72%	18,4000	19,9000	18,1000	723.029	,00
09/1/2015	18,4000	3,37%	18,0000	18,8000	17,6000	182.290	,00
08/1/2015	17,8000	-3,26%	18,7000	19,2000	17,4000	185.887	,00
07/1/2015	18,4000	5,14%	17,5000	19,0000	16,4000	390.379	,00
05/1/2015	17,5000	-6,91%	18,8000	18,8000	17,2000	294.560	,00
02/1/2015	18,8000	0,53%	18,6000	19,3000	18,6000	160.913	,00
31/12/2014	18,7000	1,63%	18,2000	18,8000	18,0000	67.242	,00
30/12/2014	18,4000	-3,66%	19,3000	19,3000	17,9000	855.631	,00
29/12/2014	19,1000	-7,73%	20,0000	20,2000	15,4000	662.970	,00
23/12/2014	20,7000	0,00%	20,8000	21,1000	20,1000	132.358	,00
22/12/2014	20,7000	0,00%	21,3000	21,3000	20,3000	295.102	,00
19/12/2014	20,7000	-2,82%	21,8000	22,1000	20,6000	346.810	,00
18/12/2014	21,3000	-0,47%	20,9000	21,9000	20,5000	268.422	,00
17/12/2014	21,4000	4,39%	20,6000	21,4000	20,4000	253.263	,00
16/12/2014	20,5000	0,99%	20,3000	20,8000	20,1000	257.493	,00
15/12/2014	20,3000	-3,33%	21,0000	21,9000	20,1000	226.225	,00
12/12/2014	21,0000	-2,33%	21,3000	22,1000	20,3000	535.232	,00
11/12/2014	21,5000	-5,29%	22,7000	23,0000	20,7000	817.497	,00
10/12/2014	22,7000	-3,81%	23,8000	23,8000	21,5000	734.125	,00
09/12/2014	23,6000	-13,55%	25,1000	25,5000	23,1000	1.430.339	,00
08/12/2014	27,3000	1,49%	26,8000	27,9000	26,3000	136.961	,00
05/12/2014	26,9000	6,32%	25,6000	27,0000	25,4000	194.278	,00
04/12/2014	25,3000	-5,60%	26,9000	27,9000	25,3000	219.310	,00
03/12/2014	26,8000	3,08%	25,5000	27,3000	25,4000	331.901	,00
02/12/2014	26,0000	4,42%	25,1000	26,3000	25,0000	311.388	,00
01/12/2014	24,9000	0,00%	24,9000	25,1000	24,3000	129.178	,00
28/11/2014	24,9000	0,00%	25,1000	25,7000	24,6000	216.862	,00
27/11/2014	24,9000	-5,32%	25,6000	25,8000	24,7000	130.832	,00
26/11/2014	26,3000	-0,38%	26,4000	27,3000	25,2000	170.525	,00
25/11/2014	26,4000	-5,38%	27,9000	28,8000	26,2000	208.595	,00
24/11/2014	27,9000	-3,46%	28,2000	29,6000	27,3000	124.514	,00
21/11/2014	28,9000	6,64%	27,4000	28,9000	26,7000	222.599	,00
20/11/2014	27,1000	-0,73%	27,0000	28,4000	26,8000	233.235	,00
19/11/2014	27,3000	6,64%	25,9000	28,3000	25,3000	199.136	,00
18/11/2014	25,6000	7,56%	24,2000	25,8000	24,2000	420.782	,00
17/11/2014	23,8000	-0,83%	24,3000	24,5000	23,5000	99.121	,00
14/11/2014	24,0000	0,84%	24,0000	25,0000	23,9000	174.958	,00
13/11/2014	23,8000	0,85%	24,0000	24,3000	23,5000	191.757	,00
12/11/2014	23,6000	-2,88%	24,2000	24,4000	23,6000	276.618	,00
11/11/2014	24,3000	0,00%	24,7000	24,9000	24,0000	185.368	,00
10/11/2014	24,3000	0,83%	24,3000	25,0000	23,9000	340.574	,00
07/11/2014	24,1000	-10,74%	27,0000	27,2000	24,1000	219.314	,00
06/11/2014	27,0000	-1,82%	28,0000	28,3000	26,8000	142.491	,00
05/11/2014	27,5000	1,85%	27,0000	27,8000	26,7000	77.932	,00
04/11/2014	27,0000	-0,74%	27,9000	28,4000	27,0000	87.998	,00
03/11/2014	27,2000	-1,81%	27,5000	28,7000	26,4000	84.130	,00
31/10/2014	27,7000	4,14%	27,4000	28,3000	26,6000	278.219	,00
30/10/2014	26,6000	-5,00%	28,0000	28,1000	25,0000	266.805	,00
29/10/2014	28,0000	-3,45%	29,5000	30,1000	27,6000	315.314	,00
27/10/2014	29,0000	-1,69%	32,4000	32,7000	27,8000	497.723	,00
24/10/2014	29,5000	5,36%	28,0000	29,5000	28,0000	275.299	,00
23/10/2014	28,0000	-1,06%	27,7000	28,6000	26,4000	262.182	,00
22/10/2014	28,3000	-2,41%	29,5000	29,7000	28,2000	144.695	,00
21/10/2014	29,0000	6,62%	27,2000	29,0000	27,2000	217.888	,00
20/10/2014	27,2000	2,64%	26,5000	28,2000	26,4000	168.142	,00
17/10/2014	26,5000	7,29%	25,2000	27,6000	24,1000	660.612	,00
16/10/2014	24,7000	-0,40%	25,5000	25,7000	22,8000	504.548	,00
15/10/2014	24,8000	-6,42%	27,0000	27,0000	20,2000	835.730	,00
14/10/2014	26,5000	-10,47%	29,0000	29,4000	26,2000	639.998	,00
13/10/2014	29,6000	2,07%	29,0000	29,8000	28,1000	214.375	,00
10/10/2014	29,0000	-2,68%	29,4000	29,7000	27,7000	563.809	,00
09/10/2014	29,8000	0,00%	30,6000	30,9000	29,1000	280.421	,00
08/10/2014	29,8000	1,71%	29,1000	30,2000	29,0000	124.760	,00
07/10/2014	29,3000	-3,30%	30,3000	30,4000	28,9000	373.057	,00
06/10/2014	30,3000	-0,66%	30,8000	31,0000	30,3000	133.452	,00
03/10/2014	30,5000	-0,33%	30,8000	31,0000	29,9000	370.365	,00
02/10/2014	30,6000	-0,33%	31,0000	31,6000	30,2000	629.157	,00
01/10/2014	30,7000	-1,60%	31,8000	32,3000	30,4000	483.973	,00
30/9/2014	31,2000	0,65%	31,9000	32,1000	31,1000	258.695	,00
29/9/2014	31,0000	-4,32%	32,4000	33,6000	31,0000	225.386	,00
26/9/2014	32,4000	-1,22%	32,4000	32,9000	31,7000	246.812	,00
25/9/2014	32,8000	-0,30%	33,5000	33,7000	32,1000	211.906	,00
24/9/2014	32,9000	-2,66%	34,2000	34,2000	32,2000	346.706	,00
23/9/2014	33,8000	-2,59%	34,5000	34,7000	33,4000	228.285	,00
22/9/2014	34,7000	-1,42%	34,5000	35,2000	34,3000	471.417	,00
19/9/2014	35,2000	6,67%	33,7000	35,2000	32,9000	1.718.501	,00
18/9/2014	33,0000	-2,94%	33,8000	34,7000	32,8000	295.441	,00
17/9/2014	34,0000	3,66%	33,4000	34,3000	32,9000	264.519	,00
16/9/2014	32,8000	-5,75%	34,8000	35,0000	32,6000	201.908	,00
15/9/2014	34,8000	0,29%	34,4000	34,9000	34,1000	65.633	,00
12/9/2014	34,7000	0,87%	34,6000	34,9000	34,2000	101.491	,00
11/9/2014	34,4000	-0,86%	34,5000	35,1000	34,4000	155.154	,00
10/9/2014	34,7000	2,06%	34,0000	34,8000	33,4000	105.396	,00
09/9/2014	34,0000	-3,68%	34,9000	35,6000	34,0000	577.999	,00
08/9/2014	35,3000	2,02%	34,6000	35,6000	34,6000	269.601	,00
05/9/2014	34,6000	-0,86%	34,6000	35,7000	34,0000	398.474	,00
04/9/2014	34,9000	5,44%	33,2000	34,9000	33,0000	288.103	,00
03/9/2014	33,1000	3,12%	32,3000	33,2000	31,9000	94.817	,00
02/9/2014	32,1000	-0,62%	32,7000	33,3000	32,0000	104.531	,00
01/9/2014	32,3000	0,00%	32,6000	32,6000	31,7000	76.545	,00
29/8/2014	32,3000	-1,52%	33,3000	33,7000	32,3000	142.417	,00
28/8/2014	32,8000	-2,67%	33,3000	33,4000	32,6000	179.905	,00
27/8/2014	33,7000	1,20%	33,5000	33,8000	32,9000	257.697	,00
26/8/2014	33,3000	2,46%	32,8000	33,4000	32,3000	239.308	,00
25/8/2014	32,5000	0,31%	32,8000	33,0000	32,1000	116.275	,00
22/8/2014	32,4000	2,86%	32,2000	32,8000	31,8000	213.234	,00
21/8/2014	31,5000	1,61%	31,0000	32,0000	30,7000	192.358	,00
20/8/2014	31,0000	0,00%	31,4000	31,5000	30,9000	141.729	,00
19/8/2014	31,0000	1,64%	30,7000	31,3000	30,4000	184.510	,00
18/8/2014	30,5000	-4,09%	31,8000	31,8000	30,1000	190.045	,00
14/8/2014	31,8000	-0,31%	31,9000	32,4000	31,2000	203.639	,00
13/8/2014	31,9000	-0,31%	32,1000	32,9000	31,5000	156.834	,00
12/8/2014	32,0000	7,02%	29,9000	32,3000	29,9000	193.818	,00
11/8/2014	29,9000	1,36%	30,5000	31,0000	29,5000	215.199	,00
08/8/2014	29,5000	-6,35%	31,1000	31,1000	29,5000	310.210	,00
07/8/2014	31,5000	3,62%	31,0000	32,2000	30,0000	483.381	,00
06/8/2014	30,4000	-5,88%	32,3000	32,5000	30,4000	592.136	,00
05/8/2014	32,3000	-5,00%	34,2000	34,3000	32,3000	224.431	,00
04/8/2014	34,0000	0,00%	34,4000	34,5000	33,3000	123.303	,00
01/8/2014	34,0000	1,19%	33,3000	34,1000	32,9000	212.229	,00
31/7/2014	33,6000	-2,04%	34,3000	34,3000	33,3000	144.713	,00
30/7/2014	34,3000	-0,58%	34,1000	34,7000	33,9000	124.193	,00
29/7/2014	34,5000	-3,90%	35,5000	36,1000	34,2000	221.087	,00
28/7/2014	35,9000	-0,28%	36,3000	36,5000	35,3000	107.535	,00
25/7/2014	36,0000	5,57%	34,5000	36,4000	34,5000	365.551	,00
24/7/2014	34,1000	1,19%	33,9000	34,2000	33,3000	277.000	,00
23/7/2014	33,7000	-2,32%	34,5000	35,0000	33,7000	119.652	,00
22/7/2014	34,5000	0,88%	34,2000	34,8000	33,7000	194.144	,00
21/7/2014	34,2000	-1,16%	34,9000	34,9000	33,7000	101.847	,00
18/7/2014	34,6000	-2,26%	35,0000	35,3000	34,4000	261.700	,00
17/7/2014	35,4000	-0,28%	35,5000	36,0000	35,1000	64.610	,00
16/7/2014	35,5000	1,43%	35,4000	35,9000	34,9000	178.075	,00
15/7/2014	35,0000	-2,51%	35,8000	36,3000	34,9000	409.029	,00
14/7/2014	35,9000	1,70%	35,5000	36,3000	35,1000	102.903	,00
11/7/2014	35,3000	0,86%	35,4000	35,8000	34,7000	186.118	,00
10/7/2014	35,0000	-1,41%	35,5000	35,9000	33,8000	605.035	,00
09/7/2014	35,5000	-1,11%	36,0000	36,3000	35,2000	350.012	,00
08/7/2014	35,9000	-6,02%	38,3000	38,4000	35,7000	313.662	,00
07/7/2014	38,2000	-0,26%	38,5000	38,7000	37,7000	107.120	,00
04/7/2014	38,3000	0,79%	38,3000	39,0000	37,9000	180.410	,00
03/7/2014	38,0000	-0,52%	38,4000	38,4000	37,5000	154.686	,00
02/7/2014	38,2000	2,69%	37,4000	38,7000	37,2000	179.312	,00
01/7/2014	37,2000	0,81%	37,0000	37,6000	36,5000	278.972	,00
30/6/2014	36,9000	-2,38%	37,3000	37,8000	36,4000	249.879	,00
27/6/2014	37,8000	0,00%	37,6000	38,2000	36,4000	218.305	,00
26/6/2014	37,8000	-0,79%	38,7000	38,7000	37,8000	164.576	,00
25/6/2014	38,1000	-1,04%	38,1000	38,5000	37,2000	182.166	,00
24/6/2014	38,5000	-3,02%	39,9000	40,0000	38,0000	375.352	,00
23/6/2014	39,7000	-2,46%	40,6000	40,7000	39,2000	172.861	,00
20/6/2014	40,7000	4,36%	39,3000	40,7000	39,2000	241.479	,00
19/6/2014	39,0000	0,00%	39,8000	40,0000	38,8000	340.239	,00
18/6/2014	39,0000	-1,76%	40,0000	40,3000	38,0000	367.470	,00
17/6/2014	39,7000	-3,17%	41,3000	41,9000	39,7000	192.656	,00
16/6/2014	41,0000	0,00%	41,0000	41,9000	41,0000	104.253	,00
13/6/2014	41,0000	-4,21%	42,7000	42,7000	41,0000	210.409	,00
12/6/2014	42,8000	-2,73%	43,2000	43,8000	42,6000	284.934	,00
11/6/2014	44,0000	1,38%	42,1000	44,0000	41,5000	619.355	,00
10/6/2014	43,4000	3,33%	42,5000	43,4000	41,7000	1.004.970	,00
06/6/2014	42,0000	1,45%	41,9000	42,3000	41,1000	800.244	,00
05/6/2014	41,4000	0,73%	41,5000	42,1000	40,9000	862.490	,00
04/6/2014	41,1000	1,48%	40,5000	41,5000	39,6000	529.492	,00
03/6/2014	40,5000	-0,49%	40,7000	41,7000	40,5000	496.479	,00
02/6/2014	40,7000	-0,73%	40,8000	42,7000	40,2000	1.076.718	,00
30/5/2014	41,0000	5,94%	38,8000	41,0000	38,7000	6.562.941	,00
29/5/2014	38,7000	4,59%	37,0000	38,8000	37,0000	1.171.106	,00
28/5/2014	37,0000	-2,12%	37,8000	38,2000	36,9000	404.837	,00
27/5/2014	37,8000	-2,83%	38,9000	39,0000	37,7000	785.631	,00
26/5/2014	38,9000	2,37%	38,9000	39,6000	37,6000	1.080.722	,00
23/5/2014	38,0000	2,70%	37,1000	38,1000	36,7000	503.814	,00
22/5/2014	37,0000	2,78%	36,3000	37,1000	35,6000	368.116	,00
21/5/2014	36,0000	0,00%	35,5000	36,2000	35,1000	459.421	,00
20/5/2014	36,0000	8,76%	33,1000	36,0000	33,1000	520.962	,00
19/5/2014	33,1000	1,53%	34,0000	34,4000	32,0000	625.694	,00
16/5/2014	32,6000	-5,51%	34,7000	34,7000	31,6000	1.060.603	,00
15/5/2014	34,5000	-4,96%	36,0000	36,1000	33,3000	2.271.903	,00
14/5/2014	36,3000	1,97%	35,9000	36,7000	35,8000	622.019	,00
13/5/2014	35,6000	1,71%	35,6000	36,1000	35,5000	590.461	,00
12/5/2014	35,0000	-0,28%	35,6000	35,8000	34,8000	1.030.059	,00
09/5/2014	35,1000	-4,10%	35,0000	36,4000	34,5000	4.910.451	,00
08/5/2014	36,6000	-4,69%	38,4000	38,4000	36,4000	544.738	,00
07/5/2014	38,4000	6,67%	37,0000	38,7000	36,3000	1.122.565	,00
06/5/2014	36,0000	-19,10%	40,5000	40,5000	36,0000	1.965.593	,00
05/5/2014	44,5000	-7,87%	48,0000	48,0000	42,5000	175.331	,00
02/5/2014	48,3000	17,80%	40,5000	48,3000	40,3000	209.160	,00
30/4/2014	41,0000	5,13%	39,6000	41,0000	36,6000	150.771	,00
29/4/2014	39,0000	5,69%	37,5000	39,0000	35,9000	48.639	,00
28/4/2014	36,9000	-2,12%	38,4000	39,9000	36,9000	47.475	,00
25/4/2014	37,7000	-3,33%	38,3000	38,3000	36,6000	64.551	,00
24/4/2014	39,0000	-7,14%	42,0000	42,0000	38,6000	33.703	,00
23/4/2014	42,0000	-0,71%	42,9000	43,7000	41,3000	32.272	,00
22/4/2014	42,3000	7,36%	40,3000	43,0000	40,2000	30.530	,00
17/4/2014	39,4000	3,41%	39,2000	39,5000	38,1000	20.765	,00
16/4/2014	38,1000	-6,16%	40,6000	40,7000	38,1000	36.004	,00
15/4/2014	40,6000	1,00%	39,0000	41,7000	39,0000	21.867	,00
14/4/2014	40,2000	-7,16%	42,1000	42,9000	39,1000	40.285	,00
11/4/2014	43,3000	-4,20%	45,3000	45,7000	43,0000	18.877	,00
10/4/2014	45,2000	-1,74%	46,9000	46,9000	45,2000	11.794	,00
09/4/2014	46,0000	0,66%	46,5000	46,5000	45,5000	14.316	,00
08/4/2014	45,7000	-2,77%	47,5000	48,4000	44,4000	28.248	,00
07/4/2014	47,0000	3,75%	46,2000	48,8000	45,6000	33.429	,00
04/4/2014	45,3000	-1,09%	46,5000	46,6000	45,1000	17.204	,00
03/4/2014	45,8000	-2,55%	47,0000	47,2000	45,8000	14.406	,00
02/4/2014	47,0000	-2,08%	48,0000	48,5000	47,0000	13.407	,00
01/4/2014	48,0000	-0,83%	48,4000	48,8000	47,7000	16.359	,00
31/3/2014	48,4000	-0,41%	49,2000	50,2000	47,3000	36.454	,00
28/3/2014	48,6000	3,40%	48,2000	49,0000	47,1000	24.179	,00
27/3/2014	47,0000	0,43%	46,8000	47,1000	45,7000	14.744	,00
26/3/2014	46,8000	2,86%	48,5000	48,9000	46,0000	19.706	,00
24/3/2014	45,5000	-3,19%	47,0000	47,7000	44,9000	23.084	,00
21/3/2014	47,0000	-4,08%	50,9000	50,9000	46,6000	21.535	,00
20/3/2014	49,0000	-2,00%	50,0000	50,0000	48,4000	21.218	,00
19/3/2014	50,0000	5,49%	49,2000	50,5000	48,0000	54.471	,00
18/3/2014	47,4000	1,72%	47,0000	49,3000	46,0000	35.525	,00
17/3/2014	46,6000	6,39%	46,4000	46,9000	44,9000	26.041	,00
14/3/2014	43,8000	1,86%	42,0000	45,0000	42,0000	15.080	,00
13/3/2014	43,0000	0,00%	42,8000	45,0000	41,0000	23.295	,00
12/3/2014	43,0000	-2,27%	44,1000	44,1000	42,8000	13.911	,00
11/3/2014	44,0000	0,46%	44,0000	44,5000	42,0000	19.290	,00
10/3/2014	43,8000	8,15%	44,8000	46,4000	43,4000	36.296	,00
07/3/2014	40,5000	-4,93%	42,0000	42,0000	38,1000	47.484	,00
06/3/2014	42,6000	-6,37%	46,1000	46,3000	40,3000	40.870	,00
05/3/2014	45,5000	1,11%	46,2000	47,1000	45,4000	19.176	,00
04/3/2014	45,0000	-10,00%	48,4000	49,8000	44,3000	92.551	,00
28/2/2014	50,0000	-0,60%	50,1000	51,0000	49,7000	13.297	,00
27/2/2014	50,3000	-2,33%	51,8000	51,8000	49,9000	11.474	,00
26/2/2014	51,5000	0,59%	52,0000	52,9000	51,5000	13.836	,00
25/2/2014	51,2000	4,49%	49,0000	51,3000	49,0000	37.309	,00
24/2/2014	49,0000	-2,00%	51,7000	51,9000	49,0000	23.157	,00
21/2/2014	50,0000	-1,19%	51,6000	51,6000	50,0000	5.072	,00
20/2/2014	50,6000	-1,17%	50,8000	51,5000	50,1000	6.665	,00
19/2/2014	51,2000	-3,40%	53,0000	53,6000	51,2000	9.962	,00
18/2/2014	53,0000	-0,75%	53,5000	54,6000	53,0000	18.239	,00
17/2/2014	53,4000	5,74%	51,0000	53,4000	50,8000	19.779	,00
14/2/2014	50,5000	-1,37%	51,2000	52,3000	50,5000	6.177	,00
13/2/2014	51,2000	-1,92%	52,2000	53,2000	51,2000	4.626	,00
12/2/2014	52,2000	2,35%	51,0000	52,2000	50,6000	5.422	,00
11/2/2014	51,0000	-3,77%	53,0000	54,3000	50,7000	8.250	,00
10/2/2014	53,0000	0,19%	52,9000	54,6000	52,9000	9.410	,00
07/2/2014	52,9000	-0,75%	53,3000	54,0000	52,2000	6.781	,00
06/2/2014	53,3000	1,72%	54,3000	54,5000	52,1000	15.907	,00
05/2/2014	52,4000	2,95%	50,9000	53,6000	50,9000	9.134	,00
04/2/2014	50,9000	-0,39%	49,9000	51,6000	48,4000	9.928	,00
03/2/2014	51,1000	5,36%	49,0000	52,0000	47,5000	15.072	,00
31/1/2014	48,5000	-2,02%	49,6000	50,0000	47,4000	7.803	,00
30/1/2014	49,5000	10,74%	44,8000	50,0000	43,5000	15.534	,00
29/1/2014	44,7000	-6,68%	47,9000	49,4000	44,0000	17.046	,00
28/1/2014	47,9000	-1,84%	49,0000	50,4000	47,0000	17.673	,00
27/1/2014	48,8000	-3,75%	50,1000	50,6000	48,6000	22.607	,00
24/1/2014	50,7000	-4,34%	52,3000	53,0000	50,7000	10.719	,00
23/1/2014	53,0000	1,73%	53,0000	53,5000	50,6000	13.298	,00
22/1/2014	52,1000	0,39%	53,0000	53,4000	49,9000	24.854	,00
21/1/2014	51,9000	-7,65%	56,0000	56,5000	51,9000	18.786	,00
20/1/2014	56,2000	-3,44%	58,2000	58,2000	55,9000	7.044	,00
17/1/2014	58,2000	-0,34%	58,4000	58,9000	57,2000	6.556	,00
16/1/2014	58,4000	-0,85%	59,3000	59,6000	57,1000	8.920	,00
15/1/2014	58,9000	2,43%	58,1000	59,9000	58,1000	16.481	,00
14/1/2014	57,5000	-4,96%	59,3000	59,7000	57,1000	22.955	,00
13/1/2014	60,5000	-3,04%	63,0000	63,0000	59,6000	29.591	,00
10/1/2014	62,4000	12,23%	55,7000	62,9000	55,7000	70.361	,00
09/1/2014	55,6000	0,18%	56,4000	56,4000	54,8000	10.481	,00
08/1/2014	55,5000	-2,46%	57,0000	58,3000	55,4000	20.744	,00
07/1/2014	56,9000	0,53%	57,4000	57,9000	55,6000	8.072	,00
03/1/2014	56,6000	1,80%	56,0000	57,4000	55,4000	11.602	,00
02/1/2014	55,6000	0,54%	55,7000	56,5000	55,5000	5.953	,00
31/12/2013	55,3000	2,03%	55,5000	55,5000	53,9000	4.638	,00
30/12/2013	54,2000	2,85%	53,1000	54,6000	52,6000	5.500	,00
27/12/2013	52,7000	6,04%	49,7000	53,0000	49,7000	7.211	,00
23/12/2013	49,7000	-3,12%	51,0000	51,0000	49,3000	9.694	,00
20/12/2013	51,3000	-1,35%	52,0000	52,1000	50,6000	4.238	,00
19/12/2013	52,0000	0,39%	52,4000	53,1000	51,6000	5.824	,00
18/12/2013	51,8000	0,00%	52,1000	53,1000	51,5000	3.924	,00
17/12/2013	51,8000	-0,96%	52,3000	53,0000	50,4000	10.656	,00
16/12/2013	52,3000	-0,57%	52,6000	54,7000	51,5000	8.145	,00
13/12/2013	52,6000	-5,57%	55,7000	56,7000	52,4000	13.483	,00
12/12/2013	55,7000	-0,36%	56,0000	57,0000	55,3000	5.512	,00
11/12/2013	55,9000	1,45%	56,9000	56,9000	55,3000	11.358	,00
10/12/2013	55,1000	0,55%	55,5000	56,9000	55,0000	8.634	,00
09/12/2013	54,8000	-1,79%	56,4000	56,6000	54,8000	6.866	,00
06/12/2013	55,8000	-0,71%	56,2000	57,2000	55,6000	4.825	,00
05/12/2013	56,2000	-0,53%	57,8000	57,8000	55,8000	9.147	,00
04/12/2013	56,5000	-0,35%	56,0000	57,2000	55,2000	8.030	,00
03/12/2013	56,7000	-5,18%	59,7000	60,2000	56,6000	15.347	,00
02/12/2013	59,8000	-1,16%	60,8000	61,7000	59,2000	18.289	,00
29/11/2013	60,5000	2,02%	59,3000	61,3000	58,9000	25.075	,00
28/11/2013	59,3000	2,42%	58,3000	59,5000	57,6000	21.561	,00
27/11/2013	57,9000	5,27%	55,3000	57,9000	55,1000	21.979	,00
26/11/2013	55,0000	0,00%	56,4000	56,4000	53,7000	15.252	,00
25/11/2013	55,0000	-2,65%	57,9000	58,3000	55,0000	22.578	,00
22/11/2013	56,5000	-2,25%	57,8000	58,4000	55,8000	20.336	,00
21/11/2013	57,8000	0,52%	57,5000	57,9000	55,3000	10.666	,00
20/11/2013	57,5000	-2,04%	59,5000	59,5000	57,3000	5.057	,00
19/11/2013	58,7000	0,34%	58,5000	59,0000	57,8000	7.666	,00
18/11/2013	58,5000	0,86%	58,6000	59,3000	58,1000	7.158	,00
15/11/2013	58,0000	-0,34%	58,9000	61,7000	56,5000	30.910	,00
14/11/2013	58,2000	-7,18%	62,7000	67,0000	58,1000	27.722	,00
13/11/2013	62,7000	0,32%	62,5000	65,4000	61,4000	17.641	,00
12/11/2013	62,5000	-8,36%	66,7000	67,2000	62,5000	28.345	,00
11/11/2013	68,2000	-1,16%	69,0000	70,0000	68,1000	6.001	,00
08/11/2013	69,0000	0,00%	70,5000	71,4000	69,0000	11.622	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%