Συνεχης ενημερωση

ΣΩΛ/ΓΕΙΑ ΚΟΡΙΝΘΟY (ΣΩΛΚ)

0,6190 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
05/10/2015	1,0400	4,00%	1,0000	1,0400	1,0000	12.764	12.861,65
02/10/2015	1,0000	0,91%	0,9620	1,0000	0,9610	3.401	3.338,10
01/10/2015	0,9910	-3,79%	1,0400	1,0400	0,9730	14.530	14.732,86
30/9/2015	1,0300	3,00%	0,9730	1,0300	0,9720	9.072	9.052,29
29/9/2015	1,0000	2,15%	0,9710	1,0000	0,9710	3.705	3.667,76
28/9/2015	0,9790	-3,07%	0,9810	1,0200	0,9770	6.820	6.744,38
25/9/2015	1,0100	0,00%	1,0100	1,0300	1,0100	3.715	3.754,10
24/9/2015	1,0100	0,00%	0,9800	1,0400	0,9800	23.080	23.327,90
23/9/2015	1,0100	-1,94%	0,9900	1,0200	0,9850	8.136	8.091,34
22/9/2015	1,0300	-2,83%	1,0500	1,0500	1,0000	23.105	23.681,45
21/9/2015	1,0600	-0,93%	0,9800	1,0600	0,9710	11.651	11.976,15
18/9/2015	1,0700	-0,93%	1,0600	1,0800	1,0500	9.857	10.518,43
17/9/2015	1,0800	0,00%	1,0600	1,0900	1,0600	2.370	2.560,10
16/9/2015	1,0800	0,93%	1,0700	1,0900	1,0600	15.652	16.851,44
15/9/2015	1,0700	0,00%	1,0600	1,0800	1,0500	3.805	4.079,35
14/9/2015	1,0700	0,94%	1,0500	1,0800	1,0400	8.415	8.867,62
11/9/2015	1,0600	-1,85%	1,0600	1,0700	1,0500	10.441	11.059,62
10/9/2015	1,0800	0,93%	1,0400	1,0900	1,0400	17.943	19.208,94
09/9/2015	1,0700	-0,93%	1,0800	1,1000	1,0200	12.330	13.079,20
08/9/2015	1,0800	0,93%	1,0600	1,1000	1,0600	43.837	47.337,27
07/9/2015	1,0700	5,94%	1,0200	1,0800	1,0000	43.690	46.001,84
04/9/2015	1,0100	1,51%	0,9600	1,0400	0,9600	23.062	23.469,64
03/9/2015	0,9950	11,55%	0,8930	0,9950	0,8930	60.097	57.921,26
02/9/2015	0,8920	2,41%	0,8840	0,8930	0,8700	7.623	6.698,98
01/9/2015	0,8710	0,00%	0,8710	0,8890	0,8710	4.829	4.260,26
31/8/2015	0,8710	-1,47%	0,8840	0,8840	0,8660	4.074	3.552,48
28/8/2015	0,8840	1,84%	0,8680	0,8840	0,8590	504	441,08
27/8/2015	0,8680	4,58%	0,8700	0,8800	0,8400	10.316	8.839,40
26/8/2015	0,8300	0,00%	0,8000	0,8440	0,8000	13.408	11.012,05
25/8/2015	0,8300	9,79%	0,7500	0,8300	0,7500	13.726	10.933,48
24/8/2015	0,7560	-12,40%	0,8260	0,8480	0,7500	27.738	21.592,22
21/8/2015	0,8630	-0,69%	0,8580	0,8790	0,8300	5.510	4.709,05
20/8/2015	0,8690	-3,44%	0,8500	0,8920	0,8300	2.118	1.793,99
19/8/2015	0,9000	-0,55%	0,8500	0,9000	0,8490	9.274	8.122,82
18/8/2015	0,9050	1,69%	0,9200	0,9800	0,8370	19.437	16.769,04
17/8/2015	0,8900	1,14%	0,8960	0,8960	0,8790	4.077	3.612,48
14/8/2015	0,8800	0,00%	0,8850	0,8850	0,8760	705	620,11
13/8/2015	0,8800	-0,23%	0,9400	0,9400	0,8520	3.659	3.159,62
12/8/2015	0,8820	-2,00%	0,9380	0,9380	0,8680	4.383	3.876,70
11/8/2015	0,9000	0,00%	0,9050	0,9490	0,9000	30.309	27.832,94
10/8/2015	0,9000	-1,75%	0,8700	0,9130	0,8620	6.555	5.808,69
07/8/2015	0,9160	5,90%	0,8400	0,9200	0,8400	15.720	14.056,05
06/8/2015	0,8650	12,48%	0,7800	0,8700	0,7650	18.205	15.136,36
05/8/2015	0,7690	-0,52%	0,8190	0,8220	0,7530	22.350	17.572,12
04/8/2015	0,7730	0,39%	0,7510	0,8300	0,7510	24.868	19.685,34
03/8/2015	0,7700	-28,70%	0,7560	0,8000	0,7560	75.849	58.424,25
26/6/2015	1,0800	0,00%	1,0700	1,0900	1,0400	18.824	19.873,81
25/6/2015	1,0800	2,86%	1,0500	1,0900	1,0200	14.461	15.509,25
24/6/2015	1,0500	-5,41%	1,1100	1,1100	1,0400	18.874	20.089,94
23/6/2015	1,1100	1,83%	1,1200	1,1200	1,0800	38.418	42.118,45
22/6/2015	1,0900	13,54%	0,9900	1,1000	0,9900	58.697	63.017,16
19/6/2015	0,9600	2,89%	0,9330	0,9620	0,9330	29.544	28.085,99
18/6/2015	0,9330	2,08%	0,9140	0,9500	0,8400	52.555	46.831,04
17/6/2015	0,9140	-2,77%	0,9450	0,9550	0,8850	28.475	25.974,58
16/6/2015	0,9400	-3,89%	0,9800	0,9800	0,9210	19.900	18.554,64
15/6/2015	0,9780	-3,17%	0,9500	0,9800	0,9210	47.146	45.302,24
12/6/2015	1,0100	-5,61%	1,0200	1,0500	1,0000	14.642	14.914,52
11/6/2015	1,0700	5,94%	1,0900	1,0900	1,0400	64.548	68.861,50
10/6/2015	1,0100	-2,88%	1,0200	1,0400	0,9800	58.000	57.916,77
09/6/2015	1,0400	5,05%	1,0300	1,0500	0,9940	36.322	37.250,60
08/6/2015	0,9900	-5,71%	1,0900	1,0900	0,9900	35.398	36.375,68
05/6/2015	1,0500	-8,70%	1,1000	1,1300	1,0500	50.925	54.931,70
04/6/2015	1,1500	0,00%	1,1500	1,1500	1,1200	11.810	13.338,10
03/6/2015	1,1500	2,68%	1,1400	1,2000	1,1400	54.283	63.317,94
02/6/2015	1,1200	0,90%	1,1500	1,1500	1,1000	33.072	37.677,90
29/5/2015	1,1100	-0,89%	1,0800	1,1400	1,0800	23.466	25.957,99
28/5/2015	1,1200	-0,88%	1,1300	1,1400	1,0900	24.658	27.325,84
27/5/2015	1,1300	7,62%	1,0600	1,1300	1,0400	43.116	46.334,02
26/5/2015	1,0500	-0,94%	1,0700	1,1000	1,0500	15.578	16.602,16
25/5/2015	1,0600	-5,36%	1,1100	1,1300	1,0600	20.104	21.823,44
22/5/2015	1,1200	-3,45%	1,1800	1,1900	1,1100	26.312	29.984,10
21/5/2015	1,1600	-0,85%	1,1700	1,2100	1,1300	33.937	,00
20/5/2015	1,1700	3,54%	1,1300	1,1900	1,1100	68.239	,00
19/5/2015	1,1300	3,67%	1,1100	1,1500	1,1000	30.683	,00
18/5/2015	1,0900	3,81%	1,0400	1,0900	1,0400	10.665	,00
15/5/2015	1,0500	-7,08%	1,1100	1,1300	1,0500	13.310	,00
14/5/2015	1,1300	1,80%	1,1200	1,1500	1,1000	15.733	,00
13/5/2015	1,1100	1,83%	1,1100	1,1500	1,1000	91.342	,00
12/5/2015	1,0900	-0,91%	1,0500	1,1300	1,0500	35.952	,00
11/5/2015	1,1000	-4,35%	1,1300	1,1300	1,0600	40.439	,00
08/5/2015	1,1500	5,50%	1,0900	1,1600	1,0800	347.816	,00
07/5/2015	1,0900	7,92%	1,0100	1,1000	1,0100	290.228	,00
06/5/2015	1,0100	1,71%	0,9750	1,0200	0,9720	42.217	,00
05/5/2015	0,9930	-5,43%	1,0500	1,0500	0,9740	28.407	,00
04/5/2015	1,0500	-2,78%	1,0800	1,1100	1,0400	42.071	,00
30/4/2015	1,0800	6,93%	1,0600	1,1400	1,0500	161.120	,00
29/4/2015	1,0100	-2,88%	1,0300	1,0400	0,9900	15.818	,00
28/4/2015	1,0400	2,97%	1,0100	1,0400	1,0000	30.355	,00
27/4/2015	1,0100	5,76%	0,9420	1,0100	0,9130	33.278	,00
24/4/2015	0,9550	1,38%	0,9500	0,9900	0,9490	13.535	,00
23/4/2015	0,9420	1,51%	0,9300	0,9420	0,9300	3.105	,00
22/4/2015	0,9280	3,69%	0,8600	0,9280	0,8600	4.745	,00
21/4/2015	0,8950	-5,19%	0,8530	0,8950	0,8530	31.573	,00
20/4/2015	0,9440	4,77%	0,9100	0,9500	0,9100	4.687	,00
17/4/2015	0,9010	-2,70%	0,9030	0,9690	0,8820	11.801	,00
16/4/2015	0,9260	-0,96%	0,9200	0,9340	0,8800	3.831	,00
15/4/2015	0,9350	-2,40%	0,9450	0,9450	0,8500	18.133	,00
14/4/2015	0,9580	0,84%	0,9450	0,9630	0,9450	3.561	,00
09/4/2015	0,9500	-3,06%	0,9950	0,9950	0,9500	5.504	,00
08/4/2015	0,9800	0,00%	0,9590	1,0100	0,9550	819	,00
07/4/2015	0,9800	-2,97%	1,0100	1,0100	0,9800	1.992	,00
02/4/2015	1,0100	-0,98%	0,9290	1,0100	0,9290	2.161	,00
01/4/2015	1,0200	0,00%	1,0400	1,0400	1,0000	1.840	,00
31/3/2015	1,0200	2,10%	1,0200	1,0400	1,0200	3.095	,00
30/3/2015	0,9990	-3,01%	0,9900	1,0000	0,9750	9.380	,00
27/3/2015	1,0300	3,00%	1,0200	1,0400	1,0100	14.302	,00
26/3/2015	1,0000	-6,54%	1,0700	1,0700	0,9860	15.983	,00
24/3/2015	1,0700	3,88%	1,0700	1,1000	1,0300	25.203	,00
23/3/2015	1,0300	4,57%	1,0200	1,0700	1,0000	19.075	,00
20/3/2015	0,9850	13,09%	0,9220	0,9850	0,9100	64.060	,00
19/3/2015	0,8710	-2,02%	0,8700	0,8950	0,8690	28.126	,00
18/3/2015	0,8890	-4,41%	0,8900	0,9390	0,8620	20.946	,00
17/3/2015	0,9300	2,20%	0,9400	0,9500	0,8900	16.046	,00
16/3/2015	0,9100	5,57%	0,8600	0,9100	0,8360	22.620	,00
13/3/2015	0,8620	-7,61%	0,9330	0,9330	0,8620	72.132	,00
12/3/2015	0,9330	-4,80%	1,0000	1,0100	0,9220	43.640	,00
11/3/2015	0,9800	-7,55%	1,0300	1,0300	0,9800	45.995	,00
10/3/2015	1,0600	2,91%	1,0300	1,1200	1,0000	77.257	,00
09/3/2015	1,0300	0,00%	1,0000	1,0300	0,9780	70.165	,00
06/3/2015	1,0300	-1,90%	1,0600	1,0700	1,0200	22.106	,00
05/3/2015	1,0500	0,00%	1,0500	1,0700	1,0100	25.557	,00
04/3/2015	1,0500	-1,87%	1,0600	1,1100	1,0400	29.727	,00
03/3/2015	1,0700	1,90%	1,0800	1,1100	1,0700	32.307	,00
02/3/2015	1,0500	-7,08%	1,0500	1,1000	1,0400	26.310	,00
27/2/2015	1,1300	-4,24%	1,1600	1,1600	1,0800	29.985	,00
26/2/2015	1,1800	-4,07%	1,1800	1,2600	1,1700	44.024	,00
25/2/2015	1,2300	-5,38%	1,3100	1,3100	1,2100	43.964	,00
24/2/2015	1,3000	9,24%	1,2900	1,3000	1,2300	81.979	,00
20/2/2015	1,1900	-7,03%	1,2800	1,3000	1,1800	54.496	,00
19/2/2015	1,2800	7,56%	1,2000	1,3000	1,1500	124.662	,00
18/2/2015	1,1900	7,21%	1,1000	1,1900	1,0800	57.888	,00
17/2/2015	1,1100	5,71%	1,0000	1,1400	1,0000	69.926	,00
16/2/2015	1,0500	-2,78%	1,0500	1,0700	1,0000	66.795	,00
13/2/2015	1,0800	19,60%	0,9860	1,1100	0,9730	227.297	,00
12/2/2015	0,9030	7,24%	0,8800	0,9060	0,8620	75.275	,00
11/2/2015	0,8420	-2,77%	0,8660	0,8690	0,8410	23.608	,00
10/2/2015	0,8660	5,61%	0,8510	0,8830	0,8410	36.101	,00
09/2/2015	0,8200	-4,21%	0,8050	0,8290	0,8050	19.076	,00
06/2/2015	0,8560	-3,82%	0,9280	0,9280	0,8560	13.963	,00
05/2/2015	0,8900	-2,84%	0,9160	0,9160	0,8410	18.085	,00
04/2/2015	0,9160	0,88%	0,9100	0,9350	0,8900	45.066	,00
03/2/2015	0,9080	11,00%	0,8500	0,9490	0,8200	70.345	,00
02/2/2015	0,8180	3,54%	0,8500	0,8500	0,8070	24.201	,00
30/1/2015	0,7900	-1,25%	0,8150	0,8290	0,7800	14.950	,00
29/1/2015	0,8000	0,88%	0,7900	0,8100	0,7800	27.541	,00
28/1/2015	0,7930	-8,96%	0,8700	0,8700	0,7560	25.143	,00
27/1/2015	0,8710	-5,22%	0,8700	0,9100	0,8700	12.880	,00
26/1/2015	0,9190	3,61%	0,8850	0,9550	0,8850	13.384	,00
23/1/2015	0,8870	6,61%	0,8500	0,8980	0,8500	54.794	,00
22/1/2015	0,8320	1,46%	0,8200	0,8400	0,8050	12.421	,00
21/1/2015	0,8200	-6,29%	0,8330	0,8500	0,7950	25.631	,00
20/1/2015	0,8750	0,34%	0,8900	0,8900	0,8750	21.044	,00
19/1/2015	0,8720	2,71%	0,8310	0,8750	0,8300	11.262	,00
16/1/2015	0,8490	1,68%	0,8300	0,8500	0,8290	26.351	,00
15/1/2015	0,8350	-4,46%	0,8210	0,8760	0,8210	22.362	,00
14/1/2015	0,8740	-2,89%	0,8700	0,9180	0,8550	40.447	,00
13/1/2015	0,9000	2,51%	0,8690	0,9070	0,8690	37.532	,00
12/1/2015	0,8780	5,91%	0,8390	0,8800	0,8200	6.741	,00
09/1/2015	0,8290	2,22%	0,8390	0,8390	0,8120	1.122	,00
08/1/2015	0,8110	-1,93%	0,8300	0,8500	0,8100	2.710	,00
07/1/2015	0,8270	-0,84%	0,8000	0,8340	0,8000	3.579	,00
05/1/2015	0,8340	-1,77%	0,8490	0,8490	0,8100	7.043	,00
02/1/2015	0,8490	5,60%	0,8300	0,8500	0,8200	8.533	,00
31/12/2014	0,8040	-3,48%	0,8840	0,8840	0,8030	9.664	,00
30/12/2014	0,8330	0,85%	0,8260	0,8500	0,8160	6.722	,00
29/12/2014	0,8260	-3,95%	0,7700	0,8260	0,7500	36.102	,00
23/12/2014	0,8600	-0,35%	0,8600	0,8600	0,8170	29.720	,00
22/12/2014	0,8630	-0,80%	0,9000	0,9250	0,8630	9.491	,00
19/12/2014	0,8700	-2,25%	0,9200	0,9200	0,8540	13.574	,00
18/12/2014	0,8900	1,37%	0,8700	0,8900	0,8300	15.850	,00
17/12/2014	0,8780	3,42%	0,8590	0,8800	0,8590	5.823	,00
16/12/2014	0,8490	1,07%	0,8200	0,8560	0,8200	28.162	,00
15/12/2014	0,8400	0,12%	0,8390	0,8650	0,8040	43.799	,00
12/12/2014	0,8390	-1,29%	0,8400	0,8760	0,8200	85.843	,00
11/12/2014	0,8500	-13,71%	0,9800	0,9800	0,8500	54.118	,00
10/12/2014	0,9850	-6,19%	0,9900	1,0200	0,9500	88.920	,00
09/12/2014	1,0500	-17,32%	1,1500	1,1500	1,0000	149.687	,00
08/12/2014	1,2700	2,42%	1,2400	1,3000	1,1800	120.104	,00
05/12/2014	1,2400	11,71%	1,0900	1,2400	1,0900	74.940	,00
04/12/2014	1,1100	-5,13%	1,1800	1,2000	1,1100	46.749	,00
03/12/2014	1,1700	0,86%	1,1500	1,1900	1,1400	15.916	,00
02/12/2014	1,1600	4,50%	1,1100	1,1800	1,1100	82.454	,00
01/12/2014	1,1100	-0,89%	1,1200	1,1400	1,0900	15.942	,00
28/11/2014	1,1200	1,82%	1,1300	1,1500	1,0900	15.523	,00
27/11/2014	1,1000	-6,78%	1,1800	1,1800	1,1000	11.214	,00
26/11/2014	1,1800	1,72%	1,1500	1,1800	1,1200	24.622	,00
25/11/2014	1,1600	-4,13%	1,1800	1,2100	1,1600	14.747	,00
24/11/2014	1,2100	-0,82%	1,2000	1,2500	1,1800	19.353	,00
21/11/2014	1,2200	1,67%	1,2000	1,2500	1,1800	49.743	,00
20/11/2014	1,2000	2,56%	1,1800	1,2200	1,1400	50.430	,00
19/11/2014	1,1700	2,63%	1,1600	1,2300	1,1200	50.838	,00
18/11/2014	1,1400	5,56%	1,0900	1,1400	1,0700	36.782	,00
17/11/2014	1,0800	-6,09%	1,1700	1,1700	1,0800	44.605	,00
14/11/2014	1,1500	-0,86%	1,1500	1,1900	1,1500	26.660	,00
13/11/2014	1,1600	-3,33%	1,2400	1,2400	1,1600	32.325	,00
12/11/2014	1,2000	-6,98%	1,2800	1,2900	1,1900	52.965	,00
11/11/2014	1,2900	-3,73%	1,3200	1,3500	1,2900	13.460	,00
10/11/2014	1,3400	0,75%	1,3000	1,3400	1,3000	21.504	,00
07/11/2014	1,3300	-5,00%	1,3400	1,3400	1,3200	6.420	,00
06/11/2014	1,4000	0,00%	1,3800	1,4200	1,3700	10.321	,00
05/11/2014	1,4000	2,94%	1,3400	1,4000	1,3400	10.658	,00
04/11/2014	1,3600	2,26%	1,3400	1,4000	1,3400	22.441	,00
03/11/2014	1,3300	2,31%	1,3100	1,3500	1,3100	17.866	,00
31/10/2014	1,3000	-1,52%	1,3500	1,3500	1,3000	19.208	,00
30/10/2014	1,3200	-3,65%	1,3600	1,3600	1,3100	35.651	,00
29/10/2014	1,3700	-6,80%	1,4500	1,4800	1,3700	12.990	,00
27/10/2014	1,4700	-5,77%	1,5500	1,5800	1,4300	20.433	,00
24/10/2014	1,5600	-0,64%	1,5800	1,5900	1,5400	9.020	,00
23/10/2014	1,5700	-0,63%	1,5300	1,5900	1,4900	89.205	,00
22/10/2014	1,5800	-1,25%	1,6000	1,6200	1,5500	140.970	,00
21/10/2014	1,6000	3,23%	1,5400	1,6100	1,5400	123.545	,00
20/10/2014	1,5500	4,03%	1,4900	1,5500	1,4500	178.945	,00
17/10/2014	1,4900	8,76%	1,3800	1,4900	1,3800	203.523	,00
16/10/2014	1,3700	3,01%	1,3500	1,3800	1,2900	88.686	,00
15/10/2014	1,3300	-6,34%	1,3700	1,4200	1,3000	143.779	,00
14/10/2014	1,4200	-5,33%	1,4800	1,4800	1,3800	66.194	,00
13/10/2014	1,5000	1,35%	1,4800	1,5000	1,4700	18.935	,00
10/10/2014	1,4800	-1,33%	1,5000	1,5000	1,4600	20.565	,00
09/10/2014	1,5000	2,74%	1,4800	1,5000	1,4700	56.953	,00
08/10/2014	1,4600	-1,35%	1,4800	1,5000	1,4600	52.275	,00
07/10/2014	1,4800	-1,33%	1,4700	1,5100	1,4500	105.320	,00
06/10/2014	1,5000	4,90%	1,4300	1,5600	1,4300	230.055	,00
03/10/2014	1,4300	5,15%	1,3800	1,4300	1,3400	130.322	,00
02/10/2014	1,3600	0,00%	1,3400	1,3800	1,3300	40.294	,00
01/10/2014	1,3600	-2,86%	1,3900	1,4200	1,3500	133.851	,00
30/9/2014	1,4000	0,00%	1,3600	1,4100	1,3300	78.913	,00
29/9/2014	1,4000	-2,10%	1,4600	1,4600	1,3300	50.324	,00
26/9/2014	1,4300	2,14%	1,4300	1,4400	1,3800	28.355	,00
25/9/2014	1,4000	-4,11%	1,5000	1,5000	1,4000	23.124	,00
24/9/2014	1,4600	1,39%	1,4300	1,4700	1,4300	16.902	,00
23/9/2014	1,4400	-1,37%	1,4300	1,4700	1,4200	25.306	,00
22/9/2014	1,4600	2,10%	1,4600	1,4700	1,4300	62.820	,00
19/9/2014	1,4300	3,62%	1,3600	1,4600	1,3600	7.790	,00
18/9/2014	1,3800	0,73%	1,3800	1,4000	1,3500	12.955	,00
17/9/2014	1,3700	-0,72%	1,3600	1,4000	1,3600	7.350	,00
16/9/2014	1,3800	-2,13%	1,4100	1,4200	1,3600	26.765	,00
15/9/2014	1,4100	-1,40%	1,4200	1,4300	1,4000	4.830	,00
12/9/2014	1,4300	-2,72%	1,5200	1,5200	1,4300	23.841	,00
11/9/2014	1,4700	-2,00%	1,4900	1,5000	1,4600	12.510	,00
10/9/2014	1,5000	-0,66%	1,4900	1,5200	1,4700	20.645	,00
09/9/2014	1,5100	-1,31%	1,5300	1,5700	1,5000	44.835	,00
08/9/2014	1,5300	4,79%	1,4800	1,5300	1,4500	63.686	,00
05/9/2014	1,4600	3,55%	1,4200	1,4800	1,4000	80.468	,00
04/9/2014	1,4100	2,17%	1,3600	1,4100	1,3400	17.692	,00
03/9/2014	1,3800	0,00%	1,4000	1,4000	1,3700	5.610	,00
02/9/2014	1,3800	0,00%	1,3800	1,4300	1,3500	32.723	,00
01/9/2014	1,3800	0,73%	1,3900	1,3900	1,3500	8.567	,00
29/8/2014	1,3700	0,74%	1,4000	1,4000	1,3600	4.855	,00
28/8/2014	1,3600	-3,55%	1,4100	1,4100	1,3600	4.402	,00
27/8/2014	1,4100	-0,70%	1,4300	1,4400	1,4000	3.228	,00
26/8/2014	1,4200	0,71%	1,3700	1,4300	1,3700	12.408	,00
25/8/2014	1,4100	1,44%	1,4200	1,4200	1,3700	7.059	,00
22/8/2014	1,3900	-1,42%	1,4100	1,4300	1,3600	34.640	,00
21/8/2014	1,4100	0,71%	1,4100	1,4300	1,4000	11.610	,00
20/8/2014	1,4000	0,72%	1,3500	1,4200	1,3400	15.835	,00
19/8/2014	1,3900	6,11%	1,2900	1,4000	1,2900	22.175	,00
18/8/2014	1,3100	-2,24%	1,3700	1,3700	1,3000	3.570	,00
14/8/2014	1,3400	-0,74%	1,3400	1,3700	1,3200	1.658	,00
13/8/2014	1,3500	3,05%	1,3400	1,3500	1,3400	6.332	,00
12/8/2014	1,3100	1,55%	1,3300	1,3300	1,3000	33.355	,00
11/8/2014	1,2900	-2,27%	1,3700	1,3800	1,2800	20.105	,00
08/8/2014	1,3200	-3,65%	1,3700	1,3900	1,3000	21.630	,00
07/8/2014	1,3700	-1,44%	1,3800	1,4400	1,3700	8.600	,00
06/8/2014	1,3900	1,46%	1,3700	1,3900	1,3000	24.180	,00
05/8/2014	1,3700	-2,14%	1,4100	1,4200	1,3600	17.712	,00
04/8/2014	1,4000	-5,41%	1,4600	1,5100	1,3900	45.304	,00
01/8/2014	1,4800	0,68%	1,4400	1,4900	1,4400	7.572	,00
31/7/2014	1,4700	-2,65%	1,4800	1,4800	1,4400	13.329	,00
30/7/2014	1,5100	0,00%	1,4800	1,5100	1,4800	1.393	,00
29/7/2014	1,5100	-1,95%	1,5000	1,5300	1,4700	13.300	,00
28/7/2014	1,5400	-0,65%	1,5500	1,5500	1,5400	4.418	,00
25/7/2014	1,5500	4,73%	1,5200	1,5600	1,5000	12.529	,00
24/7/2014	1,4800	3,50%	1,4300	1,4900	1,4200	27.208	,00
23/7/2014	1,4300	2,88%	1,4400	1,4400	1,4000	6.373	,00
22/7/2014	1,3900	-0,71%	1,4000	1,4300	1,3700	13.247	,00
21/7/2014	1,4000	-0,71%	1,4000	1,4200	1,3800	13.496	,00
18/7/2014	1,4100	0,00%	1,4300	1,4300	1,3800	19.080	,00
17/7/2014	1,4100	-1,40%	1,4600	1,4600	1,4100	13.702	,00
16/7/2014	1,4300	-2,05%	1,4500	1,4600	1,4300	13.759	,00
15/7/2014	1,4600	0,00%	1,4700	1,4700	1,4500	39.012	,00
14/7/2014	1,4600	0,69%	1,4500	1,4700	1,4500	34.580	,00
11/7/2014	1,4500	2,11%	1,4600	1,4700	1,4400	32.290	,00
10/7/2014	1,4200	-3,40%	1,4800	1,4800	1,4200	34.570	,00
09/7/2014	1,4700	-0,68%	1,4900	1,5000	1,4400	39.725	,00
08/7/2014	1,4800	-6,92%	1,5600	1,5600	1,4800	62.967	,00
07/7/2014	1,5900	-0,62%	1,6100	1,6100	1,5900	13.005	,00
04/7/2014	1,6000	0,00%	1,6300	1,6400	1,6000	6.960	,00
03/7/2014	1,6000	-2,44%	1,6500	1,6500	1,6000	5.355	,00
02/7/2014	1,6400	1,23%	1,6200	1,6500	1,6100	11.861	,00
01/7/2014	1,6200	4,52%	1,5900	1,6200	1,5800	16.086	,00
30/6/2014	1,5500	-3,13%	1,5700	1,6000	1,5500	31.320	,00
27/6/2014	1,6000	-1,84%	1,6300	1,6500	1,5800	10.966	,00
26/6/2014	1,6300	0,62%	1,6200	1,6500	1,6100	4.410	,00
25/6/2014	1,6200	-3,57%	1,6200	1,6700	1,6200	8.189	,00
24/6/2014	1,6800	2,44%	1,6500	1,6800	1,6200	11.140	,00
23/6/2014	1,6400	-3,53%	1,6900	1,6900	1,6400	12.236	,00
20/6/2014	1,7000	1,19%	1,6900	1,7200	1,6900	23.991	,00
19/6/2014	1,6800	-1,18%	1,7000	1,7100	1,6700	19.451	,00
18/6/2014	1,7000	3,03%	1,6600	1,7200	1,6300	26.550	,00
17/6/2014	1,6500	0,00%	1,6800	1,6900	1,6500	13.978	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%