Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

13,9400 €

0,1400 (1,01%)

Άνοιγμα 13,9600
Υψηλό 13,9800
Χαμηλό 13,8400

Όγκος 132.209
Τζίρος 1.838.843 €
Πράξεις 921

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
20/1/2016	6,9000	-1,71%	6,8000	6,9400	6,7200	71.871	488.646,96
19/1/2016	7,0200	1,45%	6,9200	7,0700	6,9200	10.121	70.769,87
18/1/2016	6,9200	-0,72%	6,8600	6,9500	6,8100	160.010	1.100.898,54
15/1/2016	6,9700	0,14%	6,9100	6,9700	6,8600	53.272	367.726,43
14/1/2016	6,9600	-0,57%	6,9400	6,9700	6,8500	18.277	126.024,83
13/1/2016	7,0000	0,57%	7,1100	7,1200	6,9600	7.961	55.942,29
12/1/2016	6,9600	-0,57%	6,9500	7,1200	6,9400	18.915	133.279,11
11/1/2016	7,0000	1,01%	7,0000	7,1000	6,9000	21.975	154.124,23
08/1/2016	6,9300	3,28%	6,9200	6,9800	6,8100	51.517	356.324,94
07/1/2016	6,7100	-4,28%	6,9100	6,9100	6,7100	49.290	334.440,45
05/1/2016	7,0100	1,45%	6,9100	7,0200	6,8600	11.938	83.303,83
04/1/2016	6,9100	1,17%	6,8300	7,0000	6,8200	14.499	100.235,38
31/12/2015	6,8300	-1,30%	6,9300	6,9700	6,8000	76.357	522.969,45
30/12/2015	6,9200	-1,00%	7,0000	7,0000	6,9200	2.994	20.812,49
29/12/2015	6,9900	1,60%	6,8800	7,0800	6,8800	3.066	21.389,26
28/12/2015	6,8800	-1,43%	6,9800	7,0500	6,8600	14.273	99.243,90
23/12/2015	6,9800	-1,69%	7,1200	7,1900	6,9700	44.299	311.157,60
22/12/2015	7,1000	-4,95%	7,4700	7,4700	7,1000	24.104	174.581,26
21/12/2015	7,4700	-0,27%	7,3800	7,4700	7,2500	27.100	198.744,12
18/12/2015	7,4900	4,32%	7,0500	7,4900	7,0100	34.282	247.396,73
17/12/2015	7,1800	1,27%	7,2400	7,2400	7,0300	29.753	212.651,05
16/12/2015	7,0900	5,04%	6,8500	7,1900	6,8000	224.547	1.554.212,69
15/12/2015	6,7500	-2,17%	6,9000	6,9900	6,7500	61.123	418.836,30
14/12/2015	6,9000	-1,71%	7,0200	7,1800	6,9000	29.933	211.293,03
11/12/2015	7,0200	-0,43%	7,1700	7,1800	6,9100	130.226	915.212,17
10/12/2015	7,0500	4,44%	6,9300	7,1200	6,8000	30.664	215.189,39
09/12/2015	6,7500	-7,53%	7,0900	7,1700	6,6900	171.175	1.166.519,98
08/12/2015	7,3000	-1,88%	7,4000	7,4000	7,0500	63.343	455.118,90
07/12/2015	7,4400	-0,13%	7,2300	7,4500	7,2300	21.359	157.856,94
04/12/2015	7,4500	-0,40%	7,4800	7,4800	7,2200	20.350	149.972,81
03/12/2015	7,4800	0,67%	7,3100	7,4800	7,3100	12.823	95.274,07
02/12/2015	7,4300	0,81%	7,4400	7,4400	7,2200	52.178	381.795,90
01/12/2015	7,3700	1,66%	7,2500	7,4400	7,2100	32.214	234.867,51
30/11/2015	7,2500	0,83%	7,1600	7,5000	7,1600	127.896	940.078,88
27/11/2015	7,1900	5,89%	7,0000	7,2500	7,0000	78.825	563.114,34
26/11/2015	6,7900	1,80%	6,6700	6,8200	6,6500	15.309	103.386,51
25/11/2015	6,6700	0,15%	6,6600	6,6700	6,5500	10.542	70.148,50
24/11/2015	6,6600	0,45%	6,6300	6,7000	6,5600	39.157	260.525,61
23/11/2015	6,6300	-0,45%	6,6000	6,7100	6,5500	49.322	327.185,63
20/11/2015	6,6600	-3,48%	6,7700	6,8900	6,6200	67.260	449.802,20
19/11/2015	6,9000	1,47%	6,7300	6,9900	6,7300	14.044	96.984,55
18/11/2015	6,8000	1,49%	6,7100	6,8700	6,6900	94.846	645.141,41
17/11/2015	6,7000	-1,18%	6,8800	6,9900	6,6900	44.009	297.697,92
16/11/2015	6,7800	-1,74%	6,7100	6,8600	6,7000	56.127	379.094,11
13/11/2015	6,9000	-1,29%	6,9900	7,0600	6,9000	34.576	239.719,09
12/11/2015	6,9900	0,14%	7,1600	7,1600	6,9100	76.350	533.773,77
11/11/2015	6,9800	0,00%	6,9800	7,0300	6,9100	9.695	67.758,93
10/11/2015	6,9800	-2,38%	7,1500	7,1500	6,9600	26.639	187.216,87
09/11/2015	7,1500	1,42%	7,0400	7,1900	7,0400	18.385	131.084,35
06/11/2015	7,0500	-2,08%	7,0500	7,2000	7,0200	19.862	140.641,99
05/11/2015	7,2000	0,00%	7,1600	7,2900	7,0300	31.770	228.801,84
04/11/2015	7,2000	-0,14%	7,2000	7,2500	7,1800	34.382	247.539,64
03/11/2015	7,2100	0,14%	7,1100	7,3400	7,0900	58.991	426.943,06
02/11/2015	7,2000	2,13%	7,1000	7,2100	7,0300	19.510	139.187,60
30/10/2015	7,0500	-3,16%	7,2500	7,2500	7,0400	58.908	419.297,27
29/10/2015	7,2800	-1,22%	7,2900	7,3100	7,1700	27.317	197.439,57
27/10/2015	7,3700	0,68%	7,3800	7,4000	7,2300	11.852	86.972,33
26/10/2015	7,3200	-0,68%	7,4600	7,4600	7,2000	4.419	32.236,06
23/10/2015	7,3700	-0,41%	7,4000	7,5000	7,2000	46.934	349.090,04
22/10/2015	7,4000	4,23%	7,0600	7,4000	7,0600	53.297	382.550,97
21/10/2015	7,1000	-0,70%	7,1000	7,1500	7,0700	24.763	175.895,78
20/10/2015	7,1500	0,70%	7,1000	7,2200	7,0500	17.552	125.595,62
19/10/2015	7,1000	0,00%	7,1700	7,2000	7,0700	15.050	106.971,47
16/10/2015	7,1000	-2,07%	7,0700	7,2000	7,0300	62.542	441.990,73
15/10/2015	7,2500	2,69%	7,1700	7,2800	7,1500	21.466	155.087,72
14/10/2015	7,0600	-0,14%	7,0400	7,1400	7,0200	11.208	78.978,38
13/10/2015	7,0700	-0,28%	7,1600	7,1800	7,0400	6.843	48.668,14
12/10/2015	7,0900	0,14%	7,2000	7,2000	7,0700	4.307	30.722,67
09/10/2015	7,0800	-0,28%	7,0200	7,2600	7,0000	7.197	51.043,06
08/10/2015	7,1000	1,43%	7,0000	7,2500	7,0000	48.893	348.214,60
07/10/2015	7,0000	0,00%	7,0000	7,1500	7,0000	12.277	86.772,33
06/10/2015	7,0000	-2,10%	7,0500	7,0900	6,9600	17.155	120.500,18
05/10/2015	7,1500	3,62%	7,1000	7,2700	6,9700	48.195	343.634,68
02/10/2015	6,9000	1,47%	6,6700	6,9700	6,6700	21.456	148.035,17
01/10/2015	6,8000	1,34%	6,6900	6,8500	6,6900	20.629	140.158,22
30/9/2015	6,7100	-1,03%	6,7100	6,8500	6,7100	25.674	173.896,87
29/9/2015	6,7800	-1,02%	6,7600	6,8000	6,6000	34.810	232.250,98
28/9/2015	6,8500	-2,84%	7,0500	7,0900	6,8100	5.318	36.952,77
25/9/2015	7,0500	-1,12%	7,1000	7,1600	7,0500	20.520	145.425,02
24/9/2015	7,1300	0,42%	7,0000	7,1300	6,9500	51.262	362.324,65
23/9/2015	7,1000	-0,84%	6,9500	7,1300	6,9500	20.690	146.187,96
22/9/2015	7,1600	0,56%	7,2800	7,2800	7,0000	37.773	269.208,62
21/9/2015	7,1200	2,89%	6,9000	7,1200	6,9000	30.695	214.228,20
18/9/2015	6,9200	-1,42%	6,9900	7,0500	6,9000	23.856	166.076,59
17/9/2015	7,0200	-1,27%	7,1000	7,1100	6,9800	49.838	350.195,98
16/9/2015	7,1100	0,99%	7,0400	7,1200	6,9800	53.796	380.296,77
15/9/2015	7,0400	0,57%	7,0000	7,0800	6,8200	27.989	196.232,02
14/9/2015	7,0000	0,72%	6,8100	7,0400	6,8100	22.927	159.960,07
11/9/2015	6,9500	0,14%	6,8200	6,9800	6,8000	22.711	156.769,74
10/9/2015	6,9400	2,21%	6,7000	6,9400	6,7000	15.789	108.445,22
09/9/2015	6,7900	-1,74%	6,9100	6,9100	6,7400	20.591	140.913,42
08/9/2015	6,9100	4,54%	6,7000	6,9800	6,6200	53.432	364.236,43
07/9/2015	6,6100	1,85%	6,5300	6,6100	6,4800	5.431	35.705,95
04/9/2015	6,4900	-0,15%	6,5000	6,5400	6,4500	27.560	179.241,03
03/9/2015	6,5000	3,17%	6,2600	6,5400	6,2600	22.327	144.858,54
02/9/2015	6,3000	-1,56%	6,2900	6,3900	6,2800	37.929	240.477,09
01/9/2015	6,4000	-1,54%	6,3400	6,4500	6,2700	57.604	368.400,27
31/8/2015	6,5000	-0,76%	6,3900	6,5300	6,3900	36.059	234.117,10
28/8/2015	6,5500	1,08%	6,4800	6,7200	6,3900	23.153	150.552,58
27/8/2015	6,4800	-0,77%	6,6500	6,6500	6,4000	16.217	105.676,31
26/8/2015	6,5300	1,71%	6,4000	6,5300	6,3000	16.043	103.307,41
25/8/2015	6,4200	5,77%	6,1000	6,4400	6,1000	68.911	433.921,37
24/8/2015	6,0700	-8,17%	6,4200	6,4300	6,0400	94.490	582.273,45
21/8/2015	6,6100	-3,92%	6,6600	6,9000	6,5100	70.780	468.689,03
20/8/2015	6,8800	-1,85%	6,8900	6,9600	6,8000	39.271	270.487,04
19/8/2015	7,0100	1,01%	6,9400	7,1400	6,9000	9.865	68.973,52
18/8/2015	6,9400	-3,34%	7,1000	7,1000	6,8700	31.378	218.933,98
17/8/2015	7,1800	4,06%	7,2000	7,2000	6,9500	24.191	171.118,26
14/8/2015	6,9000	2,99%	6,7000	6,9100	6,6500	60.583	413.276,33
13/8/2015	6,7000	0,00%	6,7000	6,8100	6,7000	23.292	156.792,40
12/8/2015	6,7000	-2,90%	6,8000	6,8900	6,6700	56.045	376.647,43
11/8/2015	6,9000	0,00%	7,0000	7,0900	6,8000	71.339	496.891,34
10/8/2015	6,9000	-0,43%	6,9000	6,9900	6,7900	97.732	673.430,59
07/8/2015	6,9300	0,43%	6,9000	7,0400	6,8000	23.629	164.813,98
06/8/2015	6,9000	0,29%	6,8800	7,0900	6,7500	136.952	944.996,86
05/8/2015	6,8800	2,84%	6,6900	7,0900	6,6000	91.987	627.852,90
04/8/2015	6,6900	8,78%	6,0300	6,7800	6,0300	201.972	1.332.450,73
03/8/2015	6,1500	-0,49%	5,0000	6,2600	5,0000	308.473	1.752.686,31
26/6/2015	6,1800	1,64%	6,0500	6,2300	5,9000	93.883	572.179,45
25/6/2015	6,0800	-0,16%	5,9100	6,3400	5,9100	45.316	276.078,74
24/6/2015	6,0900	-3,33%	6,3400	6,3400	5,9500	123.494	762.160,04
23/6/2015	6,3000	7,69%	6,0000	6,4400	6,0000	373.400	2.310.971,49
22/6/2015	5,8500	6,36%	5,8000	6,0300	5,6900	302.487	1.756.225,55
19/6/2015	5,5000	-2,14%	6,0000	6,0200	5,4000	413.062	2.315.340,24
18/6/2015	5,6200	-4,42%	5,8800	6,0100	5,5000	70.092	403.525,49
17/6/2015	5,8800	-5,31%	6,3800	6,3800	5,7700	287.959	1.754.200,03
16/6/2015	6,2100	-4,61%	6,5100	6,5100	6,0000	97.197	607.118,88
15/6/2015	6,5100	-2,84%	6,3300	6,6800	6,3300	62.264	404.035,35
12/6/2015	6,7000	-3,32%	6,8100	6,8700	6,6200	192.534	1.299.789,19
11/6/2015	6,9300	3,59%	6,6900	7,0200	6,6900	47.182	328.477,94
10/6/2015	6,6900	-2,90%	6,8900	6,8900	6,6900	17.505	118.506,42
09/6/2015	6,8900	1,32%	6,8000	6,9600	6,7900	71.380	491.584,63
08/6/2015	6,8000	0,59%	6,8400	6,9000	6,7300	38.397	260.856,60
05/6/2015	6,7600	-3,98%	7,0000	7,0000	6,7600	38.852	265.784,76
04/6/2015	7,0400	-2,90%	7,1900	7,2000	7,0000	8.093	57.379,26
03/6/2015	7,2500	4,17%	6,9600	7,3200	6,9600	17.655	127.642,80
02/6/2015	6,9600	-2,93%	7,1700	7,3000	6,9600	42.418	297.765,50
29/5/2015	7,1700	-1,92%	7,3100	7,3400	7,1700	48.709	351.607,82
28/5/2015	7,3100	0,14%	7,3300	7,3500	7,1600	51.634	375.196,74
27/5/2015	7,3000	-1,08%	7,3800	7,3900	7,1900	117.924	859.687,89
26/5/2015	7,3800	2,22%	7,2400	7,3900	7,2400	15.636	115.137,84
25/5/2015	7,2200	-3,60%	7,4900	7,4900	7,2100	20.876	151.883,31
22/5/2015	7,4900	-0,66%	7,4200	7,4900	7,3700	12.109	90.195,00
21/5/2015	7,5400	2,72%	7,2000	7,5600	7,2000	114.924	856.138,53
20/5/2015	7,3400	-0,54%	7,3000	7,4000	7,2000	36.580	,00
19/5/2015	7,3800	-0,27%	7,4000	7,4700	7,3100	39.023	,00
18/5/2015	7,4000	3,35%	7,0000	7,4000	6,9500	159.011	,00
15/5/2015	7,1600	0,00%	7,0800	7,2000	7,0600	479.419	,00
14/5/2015	7,1600	-7,01%	7,2500	7,2500	7,0500	118.747	,00
13/5/2015	7,7000	1,05%	7,6200	7,7000	7,5600	118.509	,00
12/5/2015	7,6200	1,60%	7,4600	7,7000	7,4400	93.154	,00
11/5/2015	7,5000	0,00%	7,5000	7,6000	7,4200	41.751	,00
08/5/2015	7,5000	-0,92%	7,5900	7,7000	7,4700	61.783	,00
07/5/2015	7,5700	0,66%	7,6400	7,7000	7,4700	169.938	,00
06/5/2015	7,5200	1,08%	7,4400	7,5700	7,2900	120.402	,00
05/5/2015	7,4400	-3,38%	7,6700	7,6700	7,3500	57.535	,00
04/5/2015	7,7000	2,67%	7,5000	7,7800	7,4300	156.422	,00
30/4/2015	7,5000	1,35%	7,2500	7,5600	7,2500	119.759	,00
29/4/2015	7,4000	1,09%	7,3000	7,4400	7,2200	35.043	,00
28/4/2015	7,3200	-2,27%	7,4900	7,6900	7,2000	138.141	,00
27/4/2015	7,4900	7,00%	7,0000	7,4900	6,8900	136.577	,00
24/4/2015	7,0000	1,89%	7,1000	7,1100	6,8200	70.876	,00
23/4/2015	6,8700	-0,43%	6,9600	7,0000	6,7100	41.937	,00
22/4/2015	6,9000	5,99%	6,5100	6,9000	6,4600	111.081	,00
21/4/2015	6,5100	-6,60%	6,8200	6,9500	6,3400	195.199	,00
20/4/2015	6,9700	1,01%	7,0500	7,2000	6,9400	41.394	,00
17/4/2015	6,9000	-4,17%	7,2500	7,3000	6,7000	119.127	,00
16/4/2015	7,2000	1,41%	7,1000	7,2700	7,1000	57.995	,00
15/4/2015	7,1000	-1,39%	7,2000	7,3100	6,9600	79.502	,00
14/4/2015	7,2000	-4,64%	7,4000	7,4500	7,2000	25.843	,00
09/4/2015	7,5500	0,13%	7,6300	7,6400	7,5000	27.656	,00
08/4/2015	7,5400	-0,79%	7,4200	7,5700	7,3800	233.308	,00
07/4/2015	7,6000	1,33%	7,5900	7,6000	7,4400	71.888	,00
02/4/2015	7,5000	0,27%	7,4800	7,5400	7,4200	29.962	,00
01/4/2015	7,4800	0,67%	7,2900	7,5100	7,2900	34.097	,00
31/3/2015	7,4300	4,65%	7,1900	7,5000	7,1500	222.574	,00
30/3/2015	7,1000	-4,70%	7,2100	7,4000	7,0800	77.204	,00
27/3/2015	7,4500	4,93%	7,3800	7,5100	7,3000	88.754	,00
26/3/2015	7,1000	0,85%	7,0400	7,2000	6,8800	78.531	,00
24/3/2015	7,0400	5,07%	6,7000	7,1500	6,6000	113.461	,00
23/3/2015	6,7000	0,00%	6,7100	6,9700	6,6000	189.768	,00
20/3/2015	6,7000	2,29%	6,7000	6,7500	6,5900	189.351	,00
19/3/2015	6,5500	-2,82%	6,7200	6,9000	6,5500	50.026	,00
18/3/2015	6,7400	-3,30%	6,9700	6,9700	6,6100	94.679	,00
17/3/2015	6,9700	1,01%	6,9000	7,2000	6,9000	21.937	,00
16/3/2015	6,9000	-4,30%	7,2100	7,3500	6,7700	117.385	,00
13/3/2015	7,2100	-1,77%	7,3400	7,5000	7,1800	29.511	,00
12/3/2015	7,3400	0,00%	7,4800	7,5400	7,3400	41.985	,00
11/3/2015	7,3400	-2,65%	7,4000	7,5000	7,2700	29.541	,00
10/3/2015	7,5400	2,86%	7,5900	7,5900	7,4000	113.234	,00
09/3/2015	7,3300	-0,41%	7,2000	7,3500	7,2000	73.992	,00
06/3/2015	7,3600	-1,87%	7,3500	7,6800	7,3500	31.306	,00
05/3/2015	7,5000	-0,27%	7,5200	7,6000	7,5000	37.994	,00
04/3/2015	7,5200	0,27%	7,5000	7,7300	7,4000	56.785	,00
03/3/2015	7,5000	1,35%	7,4000	7,6400	7,4000	154.705	,00
02/3/2015	7,4000	-1,33%	7,5000	7,5000	7,3400	51.877	,00
27/2/2015	7,5000	-1,96%	7,6500	7,6500	7,2200	83.600	,00
26/2/2015	7,6500	-2,30%	7,8300	7,8300	7,5300	48.979	,00
25/2/2015	7,8300	-0,76%	7,9000	7,9400	7,7500	273.422	,00
24/2/2015	7,8900	5,20%	7,8000	7,9800	7,7000	298.112	,00
20/2/2015	7,5000	0,67%	7,6600	7,6600	7,4000	40.194	,00
19/2/2015	7,4500	-1,19%	7,6000	7,8000	7,4200	82.791	,00
18/2/2015	7,5400	0,53%	7,5800	7,5900	7,4000	46.914	,00
17/2/2015	7,5000	-1,83%	7,4000	7,5700	7,1500	109.092	,00
16/2/2015	7,6400	-0,78%	7,3700	7,6400	7,3500	34.984	,00
13/2/2015	7,7000	1,99%	7,8000	7,9400	7,6000	124.025	,00
12/2/2015	7,5500	2,03%	7,4000	7,7500	7,4000	109.760	,00
11/2/2015	7,4000	-4,76%	7,6800	7,7700	7,4000	54.413	,00
10/2/2015	7,7700	8,67%	7,2700	7,7800	7,2500	81.748	,00
09/2/2015	7,1500	-5,92%	7,4200	7,4200	6,9600	77.691	,00
06/2/2015	7,6000	-2,56%	7,9200	7,9200	7,4000	56.953	,00
05/2/2015	7,8000	0,00%	7,5900	7,9300	7,3400	155.141	,00
04/2/2015	7,8000	-3,47%	8,0000	8,0000	7,7000	167.814	,00
03/2/2015	8,0800	9,49%	7,6100	8,0800	7,3800	213.347	,00
02/2/2015	7,3800	7,58%	6,8600	7,4500	6,8600	54.666	,00
30/1/2015	6,8600	-4,72%	7,2000	7,3000	6,7200	172.972	,00
29/1/2015	7,2000	7,46%	6,7200	7,2000	6,7200	108.224	,00
28/1/2015	6,7000	-8,22%	7,2000	7,4000	6,6100	144.879	,00
27/1/2015	7,3000	-4,45%	7,7000	7,7500	7,2700	367.051	,00
26/1/2015	7,6400	2,69%	7,4400	7,7000	7,2100	184.694	,00
23/1/2015	7,4400	1,92%	7,3000	7,7400	7,2500	202.709	,00
22/1/2015	7,3000	0,41%	7,2800	7,4700	7,2300	127.685	,00
21/1/2015	7,2700	0,97%	7,1200	7,4500	7,1200	173.501	,00
20/1/2015	7,2000	-1,37%	7,1900	7,3000	7,1900	86.694	,00
19/1/2015	7,3000	1,39%	7,0300	7,3000	7,0300	96.071	,00
16/1/2015	7,2000	-0,55%	7,2700	7,3000	7,2000	92.981	,00
15/1/2015	7,2400	1,12%	7,1000	7,3900	7,0500	109.277	,00
14/1/2015	7,1600	-1,92%	7,3000	7,4000	7,1600	149.746	,00
13/1/2015	7,3000	1,67%	7,1700	7,3500	7,1200	54.209	,00
12/1/2015	7,1800	4,06%	6,8900	7,1800	6,8500	60.170	,00
09/1/2015	6,9000	7,81%	6,4000	6,9000	6,4000	81.023	,00
08/1/2015	6,4000	-7,25%	7,0000	7,1000	6,4000	146.205	,00
07/1/2015	6,9000	0,00%	6,9000	7,1800	6,9000	98.597	,00
05/1/2015	6,9000	-5,87%	7,3200	7,3400	6,9000	50.939	,00
02/1/2015	7,3300	6,23%	6,9300	7,3300	6,9000	27.009	,00
31/12/2014	6,9000	0,00%	6,9000	6,9500	6,7500	2.881	,00
30/12/2014	6,9000	1,92%	6,9000	6,9000	6,7500	26.967	,00
29/12/2014	6,7700	-6,49%	7,2000	7,2000	6,5600	255.316	,00
23/12/2014	7,2400	-0,82%	7,3000	7,4800	6,9800	31.417	,00
22/12/2014	7,3000	-5,19%	7,5400	7,8000	7,2000	70.192	,00
19/12/2014	7,7000	1,32%	7,6000	7,7600	7,6000	193.205	,00
18/12/2014	7,6000	-2,19%	7,7700	7,8800	7,5100	88.512	,00
17/12/2014	7,7700	-1,65%	7,7200	7,8900	7,7200	106.410	,00
16/12/2014	7,9000	4,08%	7,6800	7,9000	7,6700	47.283	,00
15/12/2014	7,5900	5,42%	7,5000	7,5900	7,4800	63.738	,00
12/12/2014	7,2000	-1,37%	7,1000	7,4000	7,0500	92.422	,00
11/12/2014	7,3000	-3,95%	7,6000	7,6500	7,1000	137.367	,00
10/12/2014	7,6000	2,70%	7,0500	7,6500	6,8800	249.084	,00
09/12/2014	7,4000	-7,27%	7,7000	7,7200	7,2500	388.039	,00
08/12/2014	7,9800	-0,25%	7,9000	8,0000	7,8800	87.588	,00
05/12/2014	8,0000	8,11%	7,4000	8,1600	7,4000	573.237	,00
04/12/2014	7,4000	0,00%	7,4000	7,4800	7,3000	84.608	,00
03/12/2014	7,4000	-1,07%	7,4000	7,4700	7,3300	38.164	,00
02/12/2014	7,4800	6,40%	7,0300	7,4900	7,0300	175.843	,00
01/12/2014	7,0300	-3,96%	7,2000	7,4400	7,0300	72.590	,00
28/11/2014	7,3200	7,65%	6,8000	7,3700	6,8000	258.161	,00
27/11/2014	6,8000	-2,86%	6,8200	6,8900	6,7500	58.698	,00
26/11/2014	7,0000	-1,41%	7,1000	7,1000	6,6900	42.702	,00
25/11/2014	7,1000	-3,01%	7,2500	7,4700	7,1000	332.521	,00
24/11/2014	7,3200	1,10%	7,2400	7,3300	7,2400	45.699	,00
21/11/2014	7,2400	-0,14%	7,1900	7,3200	7,1300	51.313	,00
20/11/2014	7,2500	2,40%	7,0800	7,2500	7,0000	120.218	,00
19/11/2014	7,0800	2,46%	6,8500	7,1000	6,8500	35.453	,00
18/11/2014	6,9100	2,07%	6,8400	7,0000	6,8000	41.873	,00
17/11/2014	6,7700	-2,59%	6,9500	6,9500	6,7700	14.758	,00
14/11/2014	6,9500	2,21%	6,8000	6,9700	6,7100	43.973	,00
13/11/2014	6,8000	2,41%	6,6100	6,8000	6,6100	41.412	,00
12/11/2014	6,6400	-2,35%	6,7500	6,8000	6,6400	36.178	,00
11/11/2014	6,8000	-1,88%	6,8100	7,0000	6,7800	36.214	,00
10/11/2014	6,9300	-0,72%	6,8500	6,9300	6,6000	39.116	,00
07/11/2014	6,9800	-0,29%	7,0200	7,2800	6,9100	78.041	,00
06/11/2014	7,0000	1,30%	6,9900	7,0400	6,8100	57.948	,00
05/11/2014	6,9100	-0,14%	6,8000	6,9500	6,8000	16.504	,00
04/11/2014	6,9200	0,00%	6,9400	6,9500	6,8000	34.165	,00
03/11/2014	6,9200	-0,43%	6,9000	6,9700	6,7100	38.859	,00
31/10/2014	6,9500	10,14%	6,4600	6,9900	6,4200	160.544	,00
30/10/2014	6,3100	0,16%	6,3000	6,4400	6,1000	73.014	,00
29/10/2014	6,3000	-1,25%	6,4400	6,4400	6,1500	52.458	,00
27/10/2014	6,3800	1,27%	6,3000	6,4000	6,1500	74.390	,00
24/10/2014	6,3000	-1,56%	6,4700	6,4800	6,2200	56.243	,00
23/10/2014	6,4000	1,75%	6,3000	6,4000	6,1600	18.581	,00
22/10/2014	6,2900	-1,26%	6,4800	6,4800	6,2500	17.085	,00
21/10/2014	6,3700	3,07%	6,2000	6,4200	6,1900	18.989	,00
20/10/2014	6,1800	4,75%	5,9500	6,2000	5,9000	54.400	,00
17/10/2014	5,9000	10,49%	5,3400	6,0100	5,3400	123.516	,00
16/10/2014	5,3400	-3,26%	5,5200	5,8000	5,2700	70.689	,00
15/10/2014	5,5200	-3,16%	5,7000	5,8200	5,1300	129.144	,00
14/10/2014	5,7000	-3,39%	5,8500	5,8600	5,6500	203.955	,00
13/10/2014	5,9000	-0,84%	5,9000	6,0000	5,8700	50.765	,00
10/10/2014	5,9500	-4,49%	6,1700	6,2000	5,9400	85.201	,00
09/10/2014	6,2300	3,15%	6,1100	6,2300	6,0600	50.031	,00
08/10/2014	6,0400	2,37%	5,9000	6,0800	5,9000	39.340	,00
07/10/2014	5,9000	-1,67%	6,0000	6,0000	5,8900	49.477	,00
06/10/2014	6,0000	-3,69%	6,3300	6,4100	5,9500	168.652	,00
03/10/2014	6,2300	-4,59%	6,7200	6,7200	6,2000	33.687	,00
02/10/2014	6,5300	-0,61%	6,5700	6,6100	6,4100	38.806	,00
01/10/2014	6,5700	1,70%	6,4600	6,6800	6,3500	65.777	,00
30/9/2014	6,4600	3,03%	6,2700	6,5500	6,2700	84.893	,00
29/9/2014	6,2700	-7,79%	6,6700	6,7400	6,2600	93.503	,00
26/9/2014	6,8000	0,00%	6,8800	6,8800	6,7300	63.634	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%