Συνεχης ενημερωση

ΚΕΚΡΟΨ Α.Ε. (ΚΕΚΡ)

2,2900 €

0,0800 (3,62%)

Άνοιγμα 2,1900
Υψηλό 2,3500
Χαμηλό 2,1900

Όγκος 99.519
Τζίρος 227.277 €
Πράξεις 215

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
27/1/2015	0,4810	0,42%	0,5250	0,5250	0,3800	1.686	,00
26/1/2015	0,4790	2,35%	0,4790	0,4790	0,4790	68	,00
23/1/2015	0,4680	1,96%	0,4750	0,4890	0,4410	4.417	,00
22/1/2015	0,4590	8,25%	0,4590	0,4590	0,4090	3.517	,00
21/1/2015	0,4240	-0,24%	0,4160	0,4250	0,4090	6.556	,00
20/1/2015	0,4250	5,46%	0,4530	0,4530	0,4090	4.809	,00
19/1/2015	0,4030	-5,18%	0,4370	0,4530	0,4030	1.233	,00
16/1/2015	0,4250	1,67%	0,3870	0,4360	0,3870	1.061	,00
15/1/2015	0,4180	-2,11%	0,4280	0,4340	0,4160	5.186	,00
14/1/2015	0,4270	0,71%	0,4300	0,4300	0,3980	1.319	,00
13/1/2015	0,4240	1,92%	0,4240	0,4280	0,4090	16.537	,00
12/1/2015	0,4160	-1,19%	0,4210	0,4300	0,4090	2.520	,00
09/1/2015	0,4210	2,93%	0,4060	0,4300	0,4060	12.024	,00
08/1/2015	0,4090	-0,49%	0,3610	0,4160	0,3610	9.550	,00
07/1/2015	0,4110	-1,91%	0,3980	0,4210	0,3730	11.256	,00
05/1/2015	0,4190	-4,12%	0,4410	0,4410	0,4090	7.829	,00
02/1/2015	0,4370	13,21%	0,3800	0,4410	0,3800	17.225	,00
31/12/2014	0,3860	9,97%	0,3640	0,3870	0,3640	3.108	,00
30/12/2014	0,3510	8,67%	0,3220	0,3540	0,3220	2.451	,00
29/12/2014	0,3230	-16,54%	0,3070	0,3490	0,3040	12.215	,00
23/12/2014	0,3870	3,48%	0,3550	0,3870	0,3540	787	,00
22/12/2014	0,3740	-4,10%	0,3730	0,3800	0,3570	12.831	,00
19/12/2014	0,3900	-6,25%	0,4060	0,4430	0,3650	3.025	,00
18/12/2014	0,4160	9,19%	0,3950	0,4160	0,3950	924	,00
17/12/2014	0,3810	-10,14%	0,4240	0,4240	0,3650	5.865	,00
16/12/2014	0,4240	11,58%	0,3540	0,4240	0,3540	1.506	,00
15/12/2014	0,3800	2,43%	0,3930	0,4080	0,3800	616	,00
12/12/2014	0,3710	0,00%	0,3650	0,3710	0,3650	2.580	,00
11/12/2014	0,3710	-11,88%	0,4090	0,4090	0,3710	8.260	,00
10/12/2014	0,4210	-2,32%	0,4380	0,4380	0,3950	16.888	,00
09/12/2014	0,4310	-15,66%	0,4680	0,4820	0,4150	12.482	,00
08/12/2014	0,5110	3,23%	0,4910	0,5230	0,4820	10.504	,00
05/12/2014	0,4950	2,70%	0,4780	0,4980	0,4780	13.685	,00
04/12/2014	0,4820	1,47%	0,4950	0,5100	0,4820	4.922	,00
03/12/2014	0,4750	1,28%	0,4570	0,5110	0,4560	9.056	,00
02/12/2014	0,4690	-9,81%	0,4840	0,4870	0,4690	8.416	,00
01/12/2014	0,5200	0,00%	0,5200	0,5200	0,5200		,00
28/11/2014	0,5200	3,38%	0,4970	0,5230	0,4850	11.703	,00
27/11/2014	0,5030	-10,18%	0,5010	0,5040	0,4820	10.960	,00
26/11/2014	0,5600	-0,71%	0,5610	0,5610	0,5600	342	,00
25/11/2014	0,5640	-0,53%	0,5640	0,5640	0,5640	68	,00
24/11/2014	0,5670	3,28%	0,5670	0,5670	0,5670	34	,00
21/11/2014	0,5490	5,17%	0,5220	0,5680	0,5220	3.201	,00
20/11/2014	0,5220	-6,45%	0,5260	0,5480	0,5220	1.656	,00
19/11/2014	0,5580	5,88%	0,5660	0,5660	0,5320	1.300	,00
18/11/2014	0,5270	3,13%	0,5250	0,5270	0,5110	3.459	,00
17/11/2014	0,5110	-1,73%	0,5680	0,5680	0,5110	1.860	,00
14/11/2014	0,5200	10,87%	0,5740	0,5740	0,4820	2.157	,00
13/11/2014	0,4690	-1,26%	0,4810	0,4810	0,4500	7.343	,00
12/11/2014	0,4750	-2,06%	0,4820	0,5040	0,4330	13.944	,00
11/11/2014	0,4850	-4,90%	0,4870	0,4950	0,4820	5.728	,00
10/11/2014	0,5100	-3,04%	0,4840	0,5220	0,4840	5.852	,00
07/11/2014	0,5260	-8,36%	0,5670	0,5670	0,5010	7.214	,00
06/11/2014	0,5740	1,06%	0,5160	0,5760	0,5160	1.746	,00
05/11/2014	0,5680	4,99%	0,5680	0,5680	0,5270	994	,00
04/11/2014	0,5410	1,50%	0,4910	0,5480	0,4910	4.448	,00
03/11/2014	0,5330	3,09%	0,4870	0,5380	0,4870	2.433	,00
31/10/2014	0,5170	-3,90%	0,5230	0,5390	0,5170	6.809	,00
30/10/2014	0,5380	-4,95%	0,5450	0,5550	0,5110	25.631	,00
29/10/2014	0,5660	-2,25%	0,5790	0,5800	0,5380	11.382	,00
27/10/2014	0,5790	-7,80%	0,6280	0,6430	0,5420	50.230	,00
24/10/2014	0,6280	-9,12%	0,7060	0,7060	0,6150	80.214	,00
23/10/2014	0,6910	-1,43%	0,6390	0,7440	0,6390	113.130	,00
22/10/2014	0,7010	-5,40%	0,7450	0,7450	0,6870	11.568	,00
21/10/2014	0,7410	0,95%	0,7380	0,7540	0,7180	5.351	,00
20/10/2014	0,7340	2,66%	0,7640	0,7640	0,7030	6.163	,00
17/10/2014	0,7150	7,84%	0,6870	0,7200	0,6870	14.673	,00
16/10/2014	0,6630	-6,09%	0,6650	0,6940	0,6520	19.767	,00
15/10/2014	0,7060	-6,37%	0,7670	0,7670	0,6230	24.585	,00
14/10/2014	0,7540	-12,43%	0,7920	0,7990	0,7380	33.420	,00
13/10/2014	0,8610	3,36%	0,8720	0,8720	0,8610	619	,00
10/10/2014	0,8330	6,11%	0,7890	0,8420	0,7850	14.131	,00
09/10/2014	0,7850	0,00%	0,7890	0,8460	0,7760	12.132	,00
08/10/2014	0,7850	-4,62%	0,8040	0,8110	0,7670	16.507	,00
07/10/2014	0,8230	-1,56%	0,7910	0,8520	0,7910	7.584	,00
06/10/2014	0,8360	2,70%	0,8330	0,8360	0,8330	111	,00
03/10/2014	0,8140	0,00%	0,8770	0,8770	0,7910	6.763	,00
02/10/2014	0,8140	-0,49%	0,8130	0,8390	0,7720	5.042	,00
01/10/2014	0,8180	-9,71%	1,0100	1,0100	0,8180	24.428	,00
30/9/2014	0,9060	0,00%	1,0200	1,0200	0,8710	3.048	,00
29/9/2014	0,9060	-2,79%	0,8940	0,9370	0,8390	14.031	,00
26/9/2014	0,9320	-4,12%	0,9510	0,9790	0,9130	17.749	,00
25/9/2014	0,9720	-8,30%	1,0200	1,0500	0,9720	23.585	,00
24/9/2014	1,0600	0,95%	1,0100	1,0700	1,0000	59.104	,00
23/9/2014	1,0500	-0,94%	1,0700	1,0900	1,0200	39.120	,00
22/9/2014	1,0600	-3,64%	1,1000	1,1300	1,0500	8.113	,00
19/9/2014	1,1000	0,00%	1,1500	1,1500	1,0800	12.427	,00
18/9/2014	1,1000	-7,56%	1,2200	1,2200	1,1000	10.751	,00
17/9/2014	1,1900	4,39%	1,1700	1,2400	1,1500	36.282	,00
16/9/2014	1,1400	-5,00%	1,2200	1,2200	1,0900	48.445	,00
15/9/2014	1,2000	1,69%	1,2200	1,2400	1,1800	21.757	,00
12/9/2014	1,1800	3,51%	1,1300	1,1800	1,1200	22.991	,00
11/9/2014	1,1400	1,79%	1,1200	1,1700	1,1200	27.127	,00
10/9/2014	1,1200	0,90%	1,1500	1,1500	1,0500	56.345	,00
09/9/2014	1,1100	-2,63%	1,1700	1,2000	1,1100	51.203	,00
08/9/2014	1,1400	15,74%	0,9920	1,1400	0,9920	48.071	,00
05/9/2014	0,9850	0,61%	0,9500	0,9920	0,9380	12.106	,00
04/9/2014	0,9790	-4,02%	1,0200	1,0200	0,9650	23.371	,00
03/9/2014	1,0200	-0,97%	1,0500	1,0700	0,9690	47.030	,00
02/9/2014	1,0300	13,69%	0,9430	1,1000	0,9210	109.568	,00
01/9/2014	0,9060	23,43%	0,7340	0,9180	0,7340	100.723	,00
29/8/2014	0,7340	-6,97%	0,6880	0,7450	0,6870	49.946	,00
28/8/2014	0,7890	2,20%	0,8300	0,8300	0,7600	13.287	,00
27/8/2014	0,7720	2,52%	0,7510	0,7720	0,7510	1.813	,00
26/8/2014	0,7530	-1,83%	0,7530	0,7530	0,7530	719	,00
25/8/2014	0,7670	0,52%	0,7720	0,7720	0,7630	719	,00
22/8/2014	0,7630	0,00%	0,7310	0,7740	0,7310	1.464	,00
21/8/2014	0,7630	2,14%	0,7980	0,7990	0,7410	4.113	,00
20/8/2014	0,7470	-6,74%	0,8750	0,8770	0,7450	13.032	,00
19/8/2014	0,8010	4,84%	0,7880	0,8770	0,7450	10.243	,00
18/8/2014	0,7640	-9,37%	0,8430	0,8770	0,7610	2.958	,00
14/8/2014	0,8430	-1,75%	0,8450	0,8450	0,7890	383	,00
13/8/2014	0,8580	2,63%	0,7740	0,8770	0,7740	1.059	,00
12/8/2014	0,8360	5,56%	0,8620	1,0300	0,8330	16.900	,00
11/8/2014	0,7920	-2,34%	0,8020	0,8040	0,7860	2.236	,00
08/8/2014	0,8110	4,51%	0,7890	0,8480	0,7890	7.191	,00
07/8/2014	0,7760	-26,10%	1,0500	1,0500	0,7760	428	,00
06/8/2014	1,0500	-0,94%	1,0900	1,0900	1,0400	953	,00
05/8/2014	1,0600	0,95%	1,5200	1,5200	1,0300	1.656	,00
04/8/2014	1,0500	0,00%	1,1100	1,1100	1,0300	43.129	,00
01/8/2014	1,0500	-4,55%	1,0300	1,1100	1,0000	2.798	,00
31/7/2014	1,1000	-0,90%	1,1100	1,1100	1,0800	432	,00
30/7/2014	1,1100	0,91%	1,0600	1,1200	1,0600	1.150	,00
29/7/2014	1,1000	-1,79%	1,1300	1,1600	1,0700	14.754	,00
28/7/2014	1,1200	13,25%	0,9770	1,1300	0,9770	28.943	,00
25/7/2014	0,9890	1,85%	0,9400	1,0200	0,8640	5.878	,00
24/7/2014	0,9710	-9,25%	1,0000	1,0500	0,9710	1.083	,00
23/7/2014	1,0700	-3,60%	1,0200	1,0700	0,9210	4.214	,00
22/7/2014	1,1100	0,00%	1,1100	1,1100	1,1100		,00
21/7/2014	1,1100	-1,77%	1,1200	1,1300	1,1100	1.597	,00
18/7/2014	1,1300	0,00%	1,1300	1,1300	1,1300		,00
17/7/2014	1,1300	-0,88%	1,0600	1,1300	1,0600	667	,00
16/7/2014	1,1400	0,88%	1,1300	1,1400	1,1300	569	,00
15/7/2014	1,1300	4,63%	1,1300	1,1300	1,1300	1	,00
14/7/2014	1,0800	3,85%	1,0500	1,0800	1,0000	5.001	,00
11/7/2014	1,0400	0,97%	1,1300	1,1300	0,9830	3.036	,00
10/7/2014	1,0300	-1,90%	1,0600	1,0600	1,0000	103	,00
09/7/2014	1,0500	-9,48%	1,1000	1,1000	0,9400	15.329	,00
08/7/2014	1,1600	-3,33%	1,0600	1,1700	0,9770	4.560	,00
07/7/2014	1,2000	7,14%	1,1800	1,2300	1,0700	1.600	,00
04/7/2014	1,1200	-3,45%	1,1000	1,1300	1,0500	1.155	,00
03/7/2014	1,1600	-0,85%	1,1300	1,1600	1,1300	331	,00
02/7/2014	1,1700	0,00%	1,1700	1,1700	1,1700		,00
01/7/2014	1,1700	0,00%	1,1600	1,1700	1,1300	1.055	,00
30/6/2014	1,1700	0,86%	1,1600	1,1700	1,1600	876	,00
27/6/2014	1,1600	-1,69%	1,1800	1,1800	1,1300	2.863	,00
26/6/2014	1,1800	7,27%	1,1700	1,2000	1,1300	4.363	,00
25/6/2014	1,1000	-7,56%	1,1900	1,1900	1,0700	1.203	,00
24/6/2014	1,1900	-3,25%	1,1700	1,1900	1,0100	5	,00
23/6/2014	1,2300	2,50%	1,2300	1,2300	1,2300	1	,00
20/6/2014	1,2000	0,00%	1,2000	1,2000	1,1900	26	,00
19/6/2014	1,2000	0,00%	1,2400	1,2400	1,0000	71	,00
18/6/2014	1,2000	0,00%	1,2000	1,2000	1,2000		,00
17/6/2014	1,2000	0,00%	1,2000	1,2000	1,2000		,00
16/6/2014	1,2000	0,00%	1,2000	1,2000	1,2000		,00
13/6/2014	1,2000	0,00%	1,2000	1,2000	1,2000		,00
12/6/2014	1,2000	8,11%	1,1400	1,3400	1,1400	1.031	,00
11/6/2014	1,1100	5,71%	1,2200	1,2200	1,0400	21	,00
10/6/2014	1,0500	-7,08%	1,0500	1,1300	1,0500	334	,00
06/6/2014	1,1300	1,80%	1,1500	1,1500	1,0300	188	,00
05/6/2014	1,1100	0,00%	1,1100	1,1100	1,0600	994	,00
04/6/2014	1,1100	-0,89%	1,1100	1,1100	1,0300	650	,00
03/6/2014	1,1200	0,90%	1,0600	1,1300	1,0000	402	,00
02/6/2014	1,1100	-3,48%	1,1300	1,1300	1,1000	914	,00
30/5/2014	1,1500	4,55%	1,1600	1,1600	0,9520	531	,00
29/5/2014	1,1000	-2,65%	1,1200	1,1300	1,0800	285	,00
28/5/2014	1,1300	0,00%	1,1200	1,1400	1,1200	965	,00
27/5/2014	1,1300	-1,74%	1,1300	1,1400	1,1100	7.539	,00
26/5/2014	1,1500	-1,71%	1,1500	1,1600	1,1100	591	,00
23/5/2014	1,1700	-0,85%	1,1300	1,1800	0,9460	1.922	,00
22/5/2014	1,1800	-4,07%	1,1900	1,1900	1,1300	398	,00
21/5/2014	1,2300	0,00%	1,2300	1,2300	1,2300		,00
20/5/2014	1,2300	0,00%	1,2300	1,2300	1,2300		,00
19/5/2014	1,2300	17,14%	0,9580	1,2300	0,9580	1.072	,00
16/5/2014	1,0500	0,00%	1,0500	1,0500	1,0000	483	,00
15/5/2014	1,0500	-0,94%	0,9400	1,0600	0,9080	2.718	,00
14/5/2014	1,0600	2,91%	1,0300	1,0700	0,9890	2.138	,00
13/5/2014	1,0300	-4,63%	1,0600	1,0700	1,0300	1.343	,00
12/5/2014	1,0800	-1,82%	1,1000	1,1000	1,0300	1.360	,00
09/5/2014	1,1000	0,00%	1,1400	1,1400	1,0000	5.223	,00
08/5/2014	1,1000	-8,33%	1,0800	1,1600	1,0700	2.175	,00
07/5/2014	1,2000	7,14%	1,2200	1,2200	1,0300	1.281	,00
06/5/2014	1,1200	-2,61%	1,2300	1,2300	1,0500	209	,00
05/5/2014	1,1500	-2,54%	0,9460	1,1500	0,9460	279	,00
02/5/2014	1,1800	-4,07%	1,1900	1,2200	1,1500	968	,00
30/4/2014	1,2300	-0,81%	1,0400	1,2300	1,0400	47	,00
29/4/2014	1,2400	0,00%	1,2100	1,2400	1,2100	608	,00
28/4/2014	1,2400	0,00%	1,2400	1,2400	1,2400		,00
25/4/2014	1,2400	1,64%	1,2400	1,2400	1,2400	18	,00
24/4/2014	1,2200	-2,40%	1,2200	1,2200	1,2100	3.876	,00
23/4/2014	1,2500	0,81%	1,2200	1,2500	1,2200	1.597	,00
22/4/2014	1,2400	1,64%	1,2400	1,2400	1,2400	1	,00
17/4/2014	1,2200	0,00%	1,2400	1,2500	1,2100	720	,00
16/4/2014	1,2200	2,52%	0,9520	1,2300	0,9520	1.885	,00
15/4/2014	1,1900	-1,65%	1,1900	1,1900	1,1900	26	,00
14/4/2014	1,2100	-1,63%	1,1600	1,2200	1,1600	326	,00
11/4/2014	1,2300	-1,60%	1,1900	1,2300	1,1600	931	,00
10/4/2014	1,2500	-1,57%	1,1800	1,2500	1,1800	1.006	,00
09/4/2014	1,2700	0,00%	1,2700	1,2700	1,2700		,00
08/4/2014	1,2700	0,79%	1,3400	1,3400	1,1800	5.060	,00
07/4/2014	1,2600	1,61%	1,2400	1,2800	1,1600	1.969	,00
04/4/2014	1,2400	-2,36%	1,1600	1,2400	1,1400	1.159	,00
03/4/2014	1,2700	1,60%	1,2600	1,2700	1,2600	799	,00
02/4/2014	1,2500	1,63%	1,1700	1,2500	1,1700	1.523	,00
01/4/2014	1,2300	-7,52%	1,2700	1,3000	1,2200	3.966	,00
31/3/2014	1,3300	-1,48%	1,2700	1,3400	1,2700	1.566	,00
28/3/2014	1,3500	6,30%	1,2400	1,3700	1,2400	6.351	,00
27/3/2014	1,2700	-14,77%	1,5300	1,6000	1,2700	12.369	,00
26/3/2014	1,4900	20,16%	1,3800	1,6100	1,3800	13.765	,00
24/3/2014	1,2400	29,44%	1,0000	1,2400	1,0000	30.458	,00
21/3/2014	0,9580	-1,94%	0,9770	1,0300	0,9270	23.249	,00
20/3/2014	0,9770	-8,69%	1,1100	1,1100	0,9710	1.251	,00
19/3/2014	1,0700	5,94%	0,9400	1,1000	0,9400	7.280	,00
18/3/2014	1,0100	-8,18%	1,0600	1,0600	1,0100	2.143	,00
17/3/2014	1,1000	1,85%	1,0000	1,1000	1,0000	327	,00
14/3/2014	1,0800	0,00%	1,0800	1,1100	1,0600	2.164	,00
13/3/2014	1,0800	-7,69%	1,1000	1,1000	1,0800	4.901	,00
12/3/2014	1,1700	0,00%	1,1700	1,1700	1,1700	81	,00
11/3/2014	1,1700	8,33%	1,1600	1,1700	1,1600	320	,00
10/3/2014	1,0800	-5,26%	1,1300	1,1500	1,0800	3.961	,00
07/3/2014	1,1400	-1,72%	1,2300	1,2300	1,1400	2.414	,00
06/3/2014	1,1600	-0,85%	1,1600	1,1600	1,1300	2.301	,00
05/3/2014	1,1700	0,00%	1,1600	1,1700	1,1600	4.311	,00
04/3/2014	1,1700	-1,68%	1,2000	1,2000	1,1600	2.834	,00
28/2/2014	1,1900	-4,03%	1,1700	1,2500	1,1700	886	,00
27/2/2014	1,2400	0,00%	1,1600	1,2500	1,1600	3.501	,00
26/2/2014	1,2400	1,64%	1,2300	1,2400	1,2300	3.363	,00
25/2/2014	1,2200	0,83%	1,2200	1,2200	1,1600	2.817	,00
24/2/2014	1,2100	-6,92%	1,1500	1,2100	1,1300	9.149	,00
21/2/2014	1,3000	1,56%	1,1800	1,3000	1,1800	1.280	,00
20/2/2014	1,2800	4,92%	1,1500	1,2800	1,1500	208	,00
19/2/2014	1,2200	3,39%	1,2500	1,2500	1,2200	25	,00
18/2/2014	1,1800	1,72%	1,2500	1,2500	1,1800	2.232	,00
17/2/2014	1,1600	-7,20%	1,1900	1,1900	1,1500	483	,00
14/2/2014	1,2500	-4,58%	1,1900	1,2500	1,1800	957	,00
13/2/2014	1,3100	2,34%	1,1900	1,3100	1,1900	75	,00
12/2/2014	1,2800	-3,03%	1,1900	1,2800	1,1800	2.796	,00
11/2/2014	1,3200	0,00%	1,2300	1,3200	1,2000	4.752	,00
10/2/2014	1,3200	8,20%	1,2000	1,3200	1,1900	1.281	,00
07/2/2014	1,2200	-2,40%	1,2500	1,2500	1,2000	6.266	,00
06/2/2014	1,2500	-3,10%	1,3100	1,3200	1,2500	3.916	,00
05/2/2014	1,2900	1,57%	1,2900	1,2900	1,2900	2.904	,00
04/2/2014	1,2700	-2,31%	1,3800	1,3800	1,2100	5.332	,00
03/2/2014	1,3000	-5,11%	1,4200	1,4400	1,3000	5.549	,00
31/1/2014	1,3700	0,00%	1,4100	1,4100	1,3400	183	,00
30/1/2014	1,3700	2,24%	1,2800	1,3700	1,2800	3.820	,00
29/1/2014	1,3400	1,52%	1,3700	1,3700	1,3200	3.679	,00
28/1/2014	1,3200	-12,00%	1,5300	1,5300	1,3200	7.232	,00
27/1/2014	1,5000	2,74%	1,5000	1,5000	1,5000	1	,00
24/1/2014	1,4600	-3,31%	1,5400	1,5400	1,4300	4.637	,00
23/1/2014	1,5100	3,42%	1,3000	1,5100	1,3000	9.816	,00
22/1/2014	1,4600	2,10%	1,4100	1,4600	1,3300	3.649	,00
21/1/2014	1,4300	-2,72%	1,4700	1,5000	1,4000	3.803	,00
20/1/2014	1,4700	-0,68%	1,6300	1,6300	1,3500	6.745	,00
17/1/2014	1,4800	1,37%	1,4800	1,4800	1,4800	3.705	,00
16/1/2014	1,4600	0,69%	1,4600	1,4600	1,4600	81	,00
15/1/2014	1,4500	8,21%	1,3600	1,4700	1,3600	17.665	,00
14/1/2014	1,3400	-0,74%	1,2100	1,3400	1,2100	26	,00
13/1/2014	1,3500	1,50%	1,3500	1,3500	1,3500	5	,00
10/1/2014	1,3300	1,53%	1,3300	1,3700	1,2800	3.526	,00
09/1/2014	1,3100	3,15%	1,3200	1,3200	1,2800	167	,00
08/1/2014	1,2700	-7,30%	1,3200	1,3200	1,2300	6.092	,00
07/1/2014	1,3700	9,60%	1,2800	1,3700	1,2800	569	,00
03/1/2014	1,2500	0,81%	1,2500	1,2500	1,2500	1	,00
02/1/2014	1,2400	5,08%	1,1900	1,2500	1,1900	2.817	,00
31/12/2013	1,1800	5,36%	1,1600	1,1800	1,1200	1.068	,00
30/12/2013	1,1200	-4,27%	1,1800	1,1800	1,1000	6.903	,00
27/12/2013	1,1700	6,36%	1,0500	1,1800	1,0400	2.406	,00
23/12/2013	1,1000	-2,65%	1,1800	1,1800	0,9650	5.120	,00
20/12/2013	1,1300	-3,42%	1,1900	1,1900	1,0400	682	,00
19/12/2013	1,1700	3,54%	1,1800	1,1800	1,1100	3.006	,00
18/12/2013	1,1300	-0,88%	1,1800	1,1800	1,1100	877	,00
17/12/2013	1,1400	-3,39%	1,1800	1,1800	1,0400	610	,00
16/12/2013	1,1800	0,00%	0,8460	1,1800	0,8460	912	,00
13/12/2013	1,1800	0,00%	1,1800	1,1800	1,1100	910	,00
12/12/2013	1,1800	0,00%	1,1800	1,1800	1,1800	428	,00
11/12/2013	1,1800	-1,67%	1,2000	1,2000	1,1800	90	,00
10/12/2013	1,2000	1,69%	1,2000	1,2000	1,2000	48	,00
09/12/2013	1,1800	0,00%	1,1300	1,1800	1,1100	962	,00
06/12/2013	1,1800	-0,84%	1,1800	1,1800	1,1800	1.597	,00
05/12/2013	1,1900	0,00%	0,9580	1,1900	0,9580	5.115	,00
04/12/2013	1,1900	1,71%	1,2000	1,2000	1,1800	3.779	,00
03/12/2013	1,1700	2,63%	1,1900	1,1900	1,1700	801	,00
02/12/2013	1,1400	-5,00%	1,1900	1,1900	1,1400	2.429	,00
29/11/2013	1,2000	5,26%	1,1000	1,2000	1,1000	21	,00
28/11/2013	1,1400	-3,39%	1,1000	1,1800	1,1000	196	,00
27/11/2013	1,1800	0,85%	1,2100	1,2100	1,0500	6.698	,00
26/11/2013	1,1700	-3,31%	1,1800	1,2200	1,1700	1.184	,00
25/11/2013	1,2100	0,00%	1,2300	1,3500	1,1800	400	,00
22/11/2013	1,2100	1,68%	1,2100	1,2200	1,2100	910	,00
21/11/2013	1,1900	0,00%	1,1400	1,2000	1,1400	417	,00
20/11/2013	1,1900	1,71%	1,1400	1,1900	1,1300	2.470	,00
19/11/2013	1,1700	-3,31%	1,1800	1,2800	1,1700	5.379	,00
18/11/2013	1,2100	-6,92%	1,1800	1,2800	1,1800	171	,00
15/11/2013	1,3000	0,00%	1,2000	1,3000	1,2000	307	,00
14/11/2013	1,3000	4,00%	1,2000	1,3100	1,2000	1.960	,00
13/11/2013	1,2500	-0,79%	1,2600	1,3400	1,2300	23.633	,00
12/11/2013	1,2600	-4,55%	1,4000	1,4000	1,2600	2.249	,00
11/11/2013	1,3200	-2,94%	1,3600	1,3800	1,3200	2.318	,00
08/11/2013	1,3600	0,00%	1,4300	1,4300	1,3000	2.889	,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.%