Συνεχης ενημερωση

VIOHALCO SA/NV (ΒΙΟ)

10,8200 €

0,3600 (3,44%)

Άνοιγμα 10,4600
Υψηλό 10,8400
Χαμηλό 10,4200

Όγκος 75.176
Τζίρος 806.494 €
Πράξεις 286

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
15/4/2016	1,0700	7,97%	1,0100	1,0700	1,0000	175.474	181.249,43
14/4/2016	0,9910	-1,88%	1,0100	1,0200	0,9840	162.311	162.094,49
13/4/2016	1,0100	-1,94%	1,0300	1,0400	1,0000	162.977	165.382,87
12/4/2016	1,0300	-2,83%	1,0400	1,0400	1,0200	128.752	132.567,13
11/4/2016	1,0600	0,95%	1,0500	1,0800	1,0300	106.337	112.509,14
08/4/2016	1,0500	0,00%	1,0400	1,0700	1,0300	148.691	155.311,61
07/4/2016	1,0500	0,00%	1,0600	1,0600	1,0200	105.534	109.686,16
06/4/2016	1,0500	-2,78%	1,0800	1,0800	1,0400	114.409	121.757,35
05/4/2016	1,0800	-0,92%	1,0600	1,1100	1,0600	245.059	265.842,66
04/4/2016	1,0900	-1,80%	1,0600	1,0900	1,0600	77.255	83.028,52
01/4/2016	1,1100	-1,77%	1,1000	1,1300	1,1000	100.008	111.424,34
31/3/2016	1,1300	-1,74%	1,1500	1,1600	1,1000	240.880	274.295,97
30/3/2016	1,1500	6,48%	1,1000	1,1800	1,1000	631.077	727.504,84
29/3/2016	1,0800	5,88%	1,0300	1,1000	1,0100	386.421	406.699,91
24/3/2016	1,0200	-2,86%	1,0300	1,0400	0,9940	237.313	239.698,60
23/3/2016	1,0500	2,94%	1,0400	1,0800	1,0300	211.488	222.261,86
22/3/2016	1,0200	-4,67%	1,0500	1,0700	1,0200	167.898	174.703,82
21/3/2016	1,0700	0,00%	1,0900	1,1000	1,0600	127.529	136.866,18
18/3/2016	1,0700	-4,46%	1,1300	1,1600	1,0600	206.359	229.097,43
17/3/2016	1,1200	-3,45%	1,1600	1,1700	1,1100	186.296	210.659,96
16/3/2016	1,1600	-4,13%	1,2100	1,2300	1,1300	222.544	262.140,88
15/3/2016	1,2100	-0,82%	1,2200	1,2500	1,2000	182.822	223.783,70
11/3/2016	1,2200	0,00%	1,2100	1,2700	1,2000	169.647	208.323,89
10/3/2016	1,2200	1,67%	1,2000	1,2300	1,1700	237.011	283.277,01
09/3/2016	1,2000	-3,23%	1,2400	1,2400	1,1900	138.725	168.245,14
08/3/2016	1,2400	6,90%	1,2000	1,2800	1,1500	331.137	399.031,97
07/3/2016	1,1600	0,00%	1,1600	1,1800	1,1300	168.747	194.563,29
04/3/2016	1,1600	0,00%	1,1600	1,2300	1,1500	301.455	359.511,92
03/3/2016	1,1600	11,54%	1,0500	1,1800	1,0300	246.006	273.828,60
02/3/2016	1,0400	2,97%	1,0500	1,0700	1,0400	140.040	147.335,71
01/3/2016	1,0100	-1,94%	1,0300	1,0500	1,0100	85.331	87.090,75
29/2/2016	1,0300	0,00%	0,9930	1,0500	0,9930	122.801	126.069,32
26/2/2016	1,0300	3,52%	1,0300	1,0800	1,0000	172.735	177.694,73
25/2/2016	0,9950	-0,30%	1,0000	1,0200	0,9700	186.431	185.831,01
24/2/2016	0,9980	-9,27%	1,1000	1,1000	0,9980	136.222	141.200,31
23/2/2016	1,1000	-0,90%	1,1000	1,1200	1,1000	77.110	85.485,23
22/2/2016	1,1100	1,83%	1,0900	1,1400	1,0900	101.674	114.267,71
19/2/2016	1,0900	-2,68%	1,1200	1,1200	1,0600	138.261	151.532,91
18/2/2016	1,1200	1,82%	1,1100	1,1400	1,0900	110.757	123.931,26
17/2/2016	1,1000	5,77%	1,0400	1,1400	1,0400	173.649	189.878,45
16/2/2016	1,0400	-3,70%	1,0800	1,1100	1,0400	111.756	118.572,66
15/2/2016	1,0800	6,93%	1,0700	1,1200	1,0500	165.830	178.024,24
12/2/2016	1,0100	-1,94%	1,0600	1,0800	1,0000	69.040	71.057,56
11/2/2016	1,0300	4,78%	0,9600	1,0600	0,9280	180.922	179.468,82
10/2/2016	0,9830	-8,13%	1,0800	1,1000	0,9830	156.089	163.987,72
09/2/2016	1,0700	-5,31%	1,1300	1,1400	1,0100	163.177	175.128,01
08/2/2016	1,1300	-9,60%	1,2200	1,2400	1,1100	139.089	161.169,40
05/2/2016	1,2500	-0,79%	1,2500	1,2900	1,2200	71.881	90.409,20
04/2/2016	1,2600	-0,79%	1,2700	1,3000	1,2400	74.398	93.274,20
03/2/2016	1,2700	-6,62%	1,3300	1,3600	1,2700	106.008	140.969,49
02/2/2016	1,3600	-0,73%	1,3600	1,3900	1,3500	65.715	90.047,25
01/2/2016	1,3700	-2,84%	1,3900	1,4300	1,3600	137.385	190.348,17
29/1/2016	1,4100	6,02%	1,3500	1,4100	1,3300	98.398	132.300,28
28/1/2016	1,3300	-0,75%	1,3300	1,3500	1,3200	93.069	124.067,35
27/1/2016	1,3400	3,08%	1,3200	1,3500	1,2900	108.689	144.102,28
26/1/2016	1,3000	0,78%	1,2500	1,3200	1,2400	102.763	132.066,23
25/1/2016	1,2900	-3,73%	1,3600	1,3800	1,2900	30.165	40.112,86
22/1/2016	1,3400	0,75%	1,3500	1,3700	1,3100	50.672	68.007,30
21/1/2016	1,3300	0,00%	1,3200	1,3600	1,3000	61.910	82.095,17
20/1/2016	1,3300	-6,34%	1,4000	1,4000	1,3200	97.300	131.912,09
19/1/2016	1,4200	-1,39%	1,4700	1,5000	1,4100	91.887	133.072,39
18/1/2016	1,4400	-3,36%	1,4600	1,4900	1,3900	57.245	82.548,61
15/1/2016	1,4900	0,00%	1,5000	1,5300	1,4600	104.455	155.983,47
14/1/2016	1,4900	-1,97%	1,5100	1,5200	1,4700	87.426	130.048,47
13/1/2016	1,5200	-2,56%	1,5700	1,5700	1,5200	82.390	128.096,23
12/1/2016	1,5600	1,96%	1,5300	1,5800	1,5200	71.715	110.940,61
11/1/2016	1,5300	-1,92%	1,5600	1,5800	1,5200	70.621	108.895,11
08/1/2016	1,5600	-0,64%	1,6000	1,6200	1,5500	82.597	131.695,10
07/1/2016	1,5700	-5,99%	1,6700	1,6700	1,5500	112.782	177.757,64
05/1/2016	1,6700	1,83%	1,6500	1,6700	1,6100	115.993	189.494,92
04/1/2016	1,6400	2,50%	1,5700	1,6700	1,5600	136.204	221.716,61
31/12/2015	1,6000	5,96%	1,5200	1,6100	1,5200	107.194	166.411,76
30/12/2015	1,5100	-1,31%	1,5300	1,5500	1,5000	121.590	184.752,53
29/12/2015	1,5300	0,66%	1,5300	1,5500	1,4800	134.938	203.681,34
28/12/2015	1,5200	-1,30%	1,5500	1,5700	1,4900	99.138	151.270,80
23/12/2015	1,5400	1,99%	1,5300	1,5400	1,5000	43.853	66.878,09
22/12/2015	1,5100	0,67%	1,5200	1,5700	1,5100	111.703	171.751,03
21/12/2015	1,5000	-1,32%	1,5600	1,5700	1,5000	107.593	164.098,33
18/12/2015	1,5200	-3,18%	1,5800	1,5800	1,5000	134.972	206.428,11
17/12/2015	1,5700	-0,63%	1,5700	1,6300	1,5500	236.829	373.287,34
16/12/2015	1,5800	4,64%	1,5100	1,6100	1,5000	220.464	343.708,17
15/12/2015	1,5100	-2,58%	1,5300	1,5400	1,5000	115.226	175.393,53
14/12/2015	1,5500	1,31%	1,5300	1,5600	1,5100	117.954	180.559,50
11/12/2015	1,5300	-1,92%	1,6000	1,6500	1,4900	199.297	312.804,84
10/12/2015	1,5600	3,31%	1,5500	1,6400	1,5400	87.314	138.675,06
09/12/2015	1,5100	-9,04%	1,6600	1,6900	1,5100	200.513	319.122,35
08/12/2015	1,6600	-11,23%	1,8400	1,8400	1,6600	183.812	316.677,83
07/12/2015	1,8700	-4,10%	1,9800	2,0100	1,8500	101.531	195.851,23
04/12/2015	1,9500	-1,02%	1,9600	2,0000	1,9400	100.747	198.702,99
03/12/2015	1,9700	-1,50%	1,9900	2,0000	1,9500	86.665	171.623,28
02/12/2015	2,0000	0,00%	2,0400	2,0400	1,9800	97.038	193.905,72
01/12/2015	2,0000	0,00%	2,0500	2,0600	2,0000	73.712	149.929,08
30/11/2015	2,0000	-4,76%	2,1300	2,1300	2,0000	97.463	203.007,51
27/11/2015	2,1000	5,00%	2,0500	2,1300	2,0200	101.050	210.923,64
26/11/2015	2,0000	-3,85%	2,0900	2,0900	2,0000	93.654	189.850,20
25/11/2015	2,0800	0,48%	2,0500	2,1000	2,0500	64.635	134.294,89
24/11/2015	2,0700	-1,90%	2,1100	2,1200	2,0600	73.641	153.527,95
23/11/2015	2,1100	-2,76%	2,2000	2,2000	2,0800	56.678	120.546,76
20/11/2015	2,1700	-0,46%	2,2000	2,2300	2,0900	58.210	126.329,34
19/11/2015	2,1800	-0,91%	2,1500	2,2000	2,1400	74.677	162.594,54
18/11/2015	2,2000	3,29%	2,1300	2,2100	2,0700	92.732	200.940,60
17/11/2015	2,1300	6,50%	2,0800	2,1300	2,0500	59.653	124.214,23
16/11/2015	2,0000	-3,38%	2,0600	2,0600	1,9800	151.372	306.236,56
13/11/2015	2,0700	-4,17%	2,1600	2,1600	2,0700	69.064	145.997,98
12/11/2015	2,1600	0,00%	2,1600	2,1800	2,1000	86.516	183.919,69
11/11/2015	2,1600	0,93%	2,1600	2,1700	2,1300	48.826	105.071,33
10/11/2015	2,1400	-3,60%	2,2200	2,2300	2,1200	107.675	234.169,18
09/11/2015	2,2200	-0,89%	2,2100	2,2400	2,1800	64.704	142.890,21
06/11/2015	2,2400	1,36%	2,2100	2,2400	2,1800	74.692	165.215,57
05/11/2015	2,2100	-3,07%	2,2500	2,2800	2,2100	105.052	236.077,84
04/11/2015	2,2800	-0,44%	2,2200	2,3100	2,2200	69.663	157.661,78
03/11/2015	2,2900	-0,43%	2,2700	2,3200	2,2500	73.220	167.162,50
02/11/2015	2,3000	0,44%	2,2700	2,3200	2,2600	62.194	142.496,31
30/10/2015	2,2900	-1,29%	2,3300	2,3400	2,2200	67.796	155.099,61
29/10/2015	2,3200	-1,69%	2,3700	2,3800	2,3000	63.756	149.424,11
27/10/2015	2,3600	0,00%	2,3100	2,3800	2,3100	52.799	124.309,46
26/10/2015	2,3600	0,00%	2,3400	2,3600	2,2600	90.402	207.626,48
23/10/2015	2,3600	-1,67%	2,3800	2,4400	2,3300	59.017	141.578,10
22/10/2015	2,4000	2,13%	2,3800	2,4100	2,3500	106.734	255.047,66
21/10/2015	2,3500	-0,42%	2,3200	2,4100	2,3000	147.826	348.385,86
20/10/2015	2,3600	1,72%	2,2800	2,3600	2,2800	54.593	127.430,84
19/10/2015	2,3200	0,87%	2,3000	2,3300	2,2600	68.366	157.993,82
16/10/2015	2,3000	-2,13%	2,3100	2,3500	2,2800	55.664	128.959,28
15/10/2015	2,3500	3,98%	2,2600	2,3500	2,2600	101.230	231.555,78
14/10/2015	2,2600	-3,00%	2,3300	2,3500	2,2600	108.689	252.528,76
13/10/2015	2,3300	-1,27%	2,3400	2,3800	2,3300	106.911	251.823,42
12/10/2015	2,3600	-1,26%	2,3900	2,4000	2,3400	46.878	110.442,95
09/10/2015	2,3900	0,42%	2,3700	2,4000	2,3500	64.124	152.036,71
08/10/2015	2,3800	0,42%	2,3600	2,3900	2,3100	86.723	203.628,02
07/10/2015	2,3700	0,85%	2,2900	2,3800	2,2900	68.084	160.086,74
06/10/2015	2,3500	0,00%	2,3100	2,3700	2,2800	82.284	191.382,65
05/10/2015	2,3500	3,98%	2,2300	2,3500	2,2300	78.710	181.027,67
02/10/2015	2,2600	-0,44%	2,2800	2,2800	2,2200	48.814	110.084,83
01/10/2015	2,2700	0,44%	2,2900	2,3800	2,2100	92.242	212.337,33
30/9/2015	2,2600	0,00%	2,2600	2,3100	2,2200	159.508	360.039,03
29/9/2015	2,2600	-3,00%	2,3000	2,3000	2,2200	64.434	144.630,47
28/9/2015	2,3300	-6,05%	2,4800	2,4800	2,3300	107.114	255.740,90
25/9/2015	2,4800	3,33%	2,4000	2,4800	2,3700	35.805	86.848,28
24/9/2015	2,4000	-0,83%	2,3900	2,4200	2,3700	68.250	162.587,73
23/9/2015	2,4200	0,41%	2,3600	2,4200	2,3600	85.743	204.583,74
22/9/2015	2,4100	-2,03%	2,4200	2,4400	2,3600	76.222	183.605,39
21/9/2015	2,4600	-0,40%	2,4000	2,5000	2,3700	41.486	101.182,84
18/9/2015	2,4700	-0,40%	2,4600	2,5000	2,4100	76.408	188.490,96
17/9/2015	2,4800	0,00%	2,4400	2,4900	2,3900	44.656	109.353,51
16/9/2015	2,4800	0,81%	2,4600	2,5000	2,4500	89.894	222.810,72
15/9/2015	2,4600	4,24%	2,3800	2,4600	2,3600	88.951	211.535,14
14/9/2015	2,3600	-2,48%	2,3600	2,3800	2,3400	66.870	158.235,10
11/9/2015	2,4200	0,00%	2,3900	2,4200	2,3700	82.134	196.500,28
10/9/2015	2,4200	3,42%	2,3000	2,4600	2,3000	84.013	202.762,93
09/9/2015	2,3400	0,43%	2,3500	2,3600	2,2800	69.737	163.072,50
08/9/2015	2,3300	0,87%	2,3100	2,3700	2,2900	94.408	219.489,38
07/9/2015	2,3100	3,13%	2,2500	2,3100	2,2300	43.539	98.313,30
04/9/2015	2,2400	-0,88%	2,2300	2,3000	2,2100	28.745	65.356,37
03/9/2015	2,2600	9,18%	2,1100	2,2700	2,1000	45.760	100.782,98
02/9/2015	2,0700	0,49%	2,0800	2,1100	2,0600	17.118	35.609,03
01/9/2015	2,0600	-0,96%	2,0700	2,1000	2,0300	33.880	69.709,02
31/8/2015	2,0800	-1,89%	2,1200	2,1500	2,0300	51.006	107.139,80
28/8/2015	2,1200	2,91%	2,0700	2,1300	2,0700	16.071	33.982,61
27/8/2015	2,0600	-2,83%	2,1100	2,2000	2,0600	79.644	170.802,80
26/8/2015	2,1200	-1,85%	2,1600	2,1700	2,1000	41.447	88.275,50
25/8/2015	2,1600	10,77%	2,0200	2,2000	2,0200	49.300	104.289,77
24/8/2015	1,9500	-9,30%	2,1000	2,1000	1,8800	56.822	112.479,42
21/8/2015	2,1500	-4,02%	2,1800	2,2600	2,0800	81.530	178.164,78
20/8/2015	2,2400	-3,86%	2,2600	2,2600	2,1800	77.702	172.333,85
19/8/2015	2,3300	0,87%	2,3300	2,3600	2,2600	64.011	146.939,76
18/8/2015	2,3100	-1,28%	2,3800	2,3800	2,2500	47.961	110.262,10
17/8/2015	2,3400	3,08%	2,2700	2,3400	2,2300	50.210	115.663,00
14/8/2015	2,2700	-2,16%	2,2900	2,2900	2,2000	53.326	120.104,15
13/8/2015	2,3200	-4,13%	2,3800	2,4100	2,3000	30.423	72.380,73
12/8/2015	2,4200	-0,41%	2,3700	2,4200	2,3500	18.601	44.430,56
11/8/2015	2,4300	0,00%	2,4800	2,4800	2,3400	38.513	92.776,98
10/8/2015	2,4300	4,29%	2,4000	2,4500	2,3800	46.533	111.975,80
07/8/2015	2,3300	-3,32%	2,3400	2,4400	2,2500	84.040	198.187,86
06/8/2015	2,4100	6,64%	2,2600	2,4200	2,2000	96.261	228.085,91
05/8/2015	2,2600	3,20%	2,3000	2,3000	2,1300	101.592	223.178,73
04/8/2015	2,1900	7,35%	2,0700	2,2200	2,0700	99.426	215.597,79
03/8/2015	2,0400	-26,62%	1,9500	2,0800	1,9500	99.258	202.181,69
26/6/2015	2,7800	2,58%	2,7400	2,7800	2,6500	53.489	144.883,72
25/6/2015	2,7100	2,26%	2,4700	2,7400	2,4700	59.933	157.962,51
24/6/2015	2,6500	-0,75%	2,5600	2,6500	2,4600	119.733	309.527,93
23/6/2015	2,6700	8,98%	2,4500	2,7800	2,3800	155.718	398.048,57
22/6/2015	2,4500	15,57%	2,2700	2,5200	2,2100	104.652	250.523,54
19/6/2015	2,1200	0,47%	2,1100	2,1800	1,9900	111.968	231.170,64
18/6/2015	2,1100	-2,31%	2,1600	2,1600	1,9800	87.072	181.868,03
17/6/2015	2,1600	-7,30%	2,3300	2,3600	2,1200	142.686	323.126,04
16/6/2015	2,3300	2,19%	2,3300	2,3800	2,2500	62.999	146.085,49
15/6/2015	2,2800	-5,00%	2,3800	2,3900	2,2400	114.925	265.354,38
12/6/2015	2,4000	-6,61%	2,4400	2,5200	2,4000	62.801	155.237,12
11/6/2015	2,5700	6,20%	2,4200	2,5700	2,4200	124.088	313.239,14
10/6/2015	2,4200	-2,42%	2,4500	2,4600	2,4000	82.296	201.761,15
09/6/2015	2,4800	0,00%	2,4400	2,4900	2,4300	69.043	169.554,10
08/6/2015	2,4800	-0,40%	2,4800	2,5100	2,4000	82.688	203.330,36
05/6/2015	2,4900	-1,97%	2,4300	2,5100	2,3800	70.159	171.884,79
04/6/2015	2,5400	0,79%	2,4600	2,5400	2,4100	81.228	202.301,37
03/6/2015	2,5200	2,02%	2,4600	2,5600	2,4600	98.799	249.656,26
02/6/2015	2,4700	-0,80%	2,4800	2,5000	2,4100	71.174	175.397,66
29/5/2015	2,4900	2,47%	2,4200	2,5100	2,4100	84.609	206.720,82
28/5/2015	2,4300	-2,80%	2,5000	2,5300	2,4200	50.199	124.292,95
27/5/2015	2,5000	2,04%	2,4500	2,5200	2,4500	66.443	164.386,26
26/5/2015	2,4500	-0,81%	2,4900	2,5200	2,4300	95.525	235.402,09
25/5/2015	2,4700	-0,80%	2,4900	2,5200	2,4200	106.654	266.287,40
22/5/2015	2,4900	1,63%	2,4700	2,5200	2,4500	58.710	146.025,14
21/5/2015	2,4500	-0,81%	2,4600	2,4700	2,4100	104.480	255.177,84
20/5/2015	2,4700	4,22%	2,3700	2,5200	2,3700	150.577	,00
19/5/2015	2,3700	1,72%	2,3700	2,4700	2,3400	133.061	,00
18/5/2015	2,3300	0,43%	2,2800	2,3300	2,2400	64.920	,00
15/5/2015	2,3200	-0,85%	2,3800	2,3900	2,2900	117.501	,00
14/5/2015	2,3400	-1,68%	2,3500	2,4200	2,3200	137.457	,00
13/5/2015	2,3800	-2,06%	2,4300	2,5300	2,3700	152.167	,00
12/5/2015	2,4300	2,53%	2,3700	2,4300	2,3400	98.917	,00
11/5/2015	2,3700	-7,42%	2,5000	2,5000	2,3400	107.816	,00
08/5/2015	2,5600	3,23%	2,5100	2,5700	2,4200	156.256	,00
07/5/2015	2,4800	7,83%	2,3800	2,5200	2,3600	223.884	,00
06/5/2015	2,3000	0,88%	2,2800	2,3400	2,2400	182.131	,00
05/5/2015	2,2800	-4,60%	2,3600	2,3600	2,2400	149.198	,00
04/5/2015	2,3900	-9,13%	2,6300	2,6300	2,2700	303.064	,00
30/4/2015	2,6300	-10,54%	2,6000	2,7600	2,5100	204.918	,00
29/4/2015	2,9400	-0,34%	2,8700	2,9600	2,8700	88.015	,00
28/4/2015	2,9500	3,15%	2,9000	2,9600	2,8200	110.053	,00
27/4/2015	2,8600	5,15%	2,7400	2,9000	2,7100	117.705	,00
24/4/2015	2,7200	-1,09%	2,7600	2,8400	2,6900	145.840	,00
23/4/2015	2,7500	1,10%	2,6400	2,7600	2,5900	44.924	,00
22/4/2015	2,7200	7,94%	2,5700	2,7200	2,4900	56.234	,00
21/4/2015	2,5200	-3,08%	2,5800	2,6300	2,4700	89.672	,00
20/4/2015	2,6000	4,00%	2,5400	2,6700	2,5400	55.350	,00
17/4/2015	2,5000	0,00%	2,5300	2,6200	2,4700	34.495	,00
16/4/2015	2,5000	-0,79%	2,5200	2,5800	2,5000	32.206	,00
15/4/2015	2,5200	-3,82%	2,6200	2,6300	2,4900	100.208	,00
14/4/2015	2,6200	-5,42%	2,7500	2,8200	2,6200	57.345	,00
09/4/2015	2,7700	-0,36%	2,7800	2,8100	2,7400	41.786	,00
08/4/2015	2,7800	-2,80%	2,8800	2,8800	2,7000	39.676	,00
07/4/2015	2,8600	-1,72%	2,8700	2,9600	2,8200	33.472	,00
02/4/2015	2,9100	-1,69%	2,9100	2,9800	2,8800	20.217	,00
01/4/2015	2,9600	-1,66%	2,9700	3,0500	2,9100	55.171	,00
31/3/2015	3,0100	3,44%	2,8600	3,2000	2,8600	275.581	,00
30/3/2015	2,9100	3,56%	2,8100	2,9100	2,7600	58.501	,00
27/3/2015	2,8100	0,36%	2,8000	2,8800	2,7600	71.392	,00
26/3/2015	2,8000	-3,45%	2,8400	2,8700	2,7600	86.527	,00
24/3/2015	2,9000	5,07%	2,7600	2,9400	2,7200	118.210	,00
23/3/2015	2,7600	1,85%	2,7100	2,7600	2,6400	121.873	,00
20/3/2015	2,7100	3,44%	2,7300	2,7900	2,6400	169.603	,00
19/3/2015	2,6200	-8,07%	2,7800	2,8600	2,6200	118.382	,00
18/3/2015	2,8500	-3,72%	2,9600	2,9600	2,7000	79.804	,00
17/3/2015	2,9600	-2,63%	3,0900	3,1200	2,9600	94.293	,00
16/3/2015	3,0400	2,70%	2,9300	3,0800	2,8800	68.360	,00
13/3/2015	2,9600	-5,43%	3,1000	3,1200	2,9100	64.774	,00
12/3/2015	3,1300	-1,88%	3,2300	3,2600	3,1200	45.769	,00
11/3/2015	3,1900	-0,31%	3,1900	3,2400	3,1500	55.843	,00
10/3/2015	3,2000	3,23%	3,2200	3,3500	3,1100	117.140	,00
09/3/2015	3,1000	-6,91%	3,2900	3,2900	3,0600	101.982	,00
06/3/2015	3,3300	-1,48%	3,3800	3,4000	3,2000	123.558	,00
05/3/2015	3,3800	-3,98%	3,4500	3,5300	3,3300	100.189	,00
04/3/2015	3,5200	-6,63%	3,6600	3,7300	3,5200	94.425	,00
03/3/2015	3,7700	1,07%	3,7500	3,7700	3,6900	85.365	,00
02/3/2015	3,7300	-2,86%	3,7800	3,8800	3,6500	74.830	,00
27/2/2015	3,8400	-3,76%	4,0600	4,0600	3,6600	108.527	,00
26/2/2015	3,9900	-0,99%	3,9400	4,0800	3,9200	116.014	,00
25/2/2015	4,0300	-1,23%	3,9700	4,1100	3,9300	153.014	,00
24/2/2015	4,0800	7,94%	3,9800	4,0800	3,9300	213.842	,00
20/2/2015	3,7800	3,00%	3,6700	3,8000	3,6400	125.454	,00
19/2/2015	3,6700	3,67%	3,5000	3,6700	3,4400	164.038	,00
18/2/2015	3,5400	7,93%	3,3300	3,5400	3,3000	134.982	,00
17/2/2015	3,2800	0,00%	3,2800	3,2900	3,1500	90.290	,00
16/2/2015	3,2800	-0,91%	3,2500	3,2800	3,1100	115.627	,00
13/2/2015	3,3100	10,33%	3,1200	3,3100	3,1000	143.356	,00
12/2/2015	3,0000	9,49%	2,7100	3,0400	2,7100	108.560	,00
11/2/2015	2,7400	-0,36%	2,7000	2,8100	2,6200	96.589	,00
10/2/2015	2,7500	16,53%	2,3700	2,7500	2,3300	158.185	,00
09/2/2015	2,3600	-3,28%	2,3600	2,3600	2,3000	90.868	,00
06/2/2015	2,4400	0,00%	2,4500	2,4500	2,3100	133.686	,00
05/2/2015	2,4400	-2,01%	2,4200	2,4400	2,3100	63.996	,00
04/2/2015	2,4900	2,47%	2,3800	2,4900	2,3000	153.715	,00
03/2/2015	2,4300	11,98%	2,2400	2,4300	2,2000	104.367	,00
02/2/2015	2,1700	0,93%	2,2000	2,2400	2,1500	57.044	,00
30/1/2015	2,1500	-6,11%	2,2300	2,2800	2,1100	75.777	,00
29/1/2015	2,2900	4,57%	2,1900	2,2900	2,1100	88.104	,00
28/1/2015	2,1900	0,46%	2,2000	2,2000	2,0300	100.894	,00
27/1/2015	2,1800	-0,91%	2,2000	2,2300	2,0700	151.134	,00
26/1/2015	2,2000	5,26%	2,0800	2,2000	2,0100	109.966	,00
23/1/2015	2,0900	6,63%	1,9600	2,0900	1,9600	94.190	,00
22/1/2015	1,9600	2,62%	1,9200	1,9600	1,9000	33.368	,00
21/1/2015	1,9100	-4,50%	1,9600	1,9700	1,8800	70.337	,00
20/1/2015	2,0000	-0,50%	1,9800	2,0400	1,9300	110.136	,00
19/1/2015	2,0100	3,61%	1,9400	2,0200	1,9000	38.700	,00
16/1/2015	1,9400	0,00%	1,9200	1,9500	1,8800	86.834	,00
15/1/2015	1,9400	2,11%	1,9200	1,9700	1,8800	83.116	,00
14/1/2015	1,9000	-4,04%	1,9600	2,0000	1,9000	101.381	,00
13/1/2015	1,9800	1,02%	1,9500	2,0300	1,9100	76.818	,00
12/1/2015	1,9600	4,81%	1,8700	2,0000	1,8700	91.859	,00
09/1/2015	1,8700	3,89%	1,8400	1,8800	1,8000	47.110	,00
08/1/2015	1,8000	-3,74%	1,8700	1,8900	1,8000	77.635	,00
07/1/2015	1,8700	1,08%	1,8000	1,9100	1,7900	89.982	,00
05/1/2015	1,8500	-5,13%	1,9000	1,9100	1,8500	43.519	,00
02/1/2015	1,9500	4,84%	1,9000	1,9500	1,8600	44.513	,00
31/12/2014	1,8600	-1,06%	1,9100	1,9200	1,8600	14.834	,00
30/12/2014	1,8800	0,00%	1,8800	1,9000	1,8300	27.654	,00
29/12/2014	1,8800	5,62%	1,7200	1,8800	1,6000	117.217	,00
23/12/2014	1,7800	-5,82%	1,8300	1,8500	1,7700	38.817	,00
22/12/2014	1,8900	-2,07%	1,9000	1,9400	1,8400	79.961	,00
19/12/2014	1,9300	0,00%	1,9200	1,9400	1,8300	68.726	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΟΥΖΚ	0,5900	7,27 %	0,0400	1.000
ΜΙΝ	0,7000	5,11 %	0,0340	752
ΒΙΟ	10,8200	3,44 %	0,3600	76.999
ΚΕΚΡ	2,0200	3,06 %	0,0600	1.400
ΕΚΤΕΡ	2,9900	2,57 %	0,0750	38.912
ΛΑΜΔΑ	7,2200	2,56 %	0,1800	58.635
ΔΡΟΜΕ	0,3790	2,43 %	0,0090	95
ΒΙΝΤΑ	6,5000	2,36 %	0,1500	137
ΝΤΟΤΣΟΦΤ	27,8000	2,21 %	0,6000	65
ΙΝΤΕΤ	1,4500	2,11 %	0,0300	674

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΑΝΜΕΖΖ	0,1814	-4,93 %	-0,0094	8
ΛΟΓΟΣ	2,1000	-4,55 %	-0,1000	200
ΣΠΙ	0,5620	-3,10 %	-0,0180	1.500
ΣΙΔΜΑ	1,7450	-2,51 %	-0,0450	350
ΝΤΟΠΛΕΡ	0,8400	-2,33 %	-0,0200	6.470
ΦΟΥΝΤΛ	1,2850	-2,28 %	-0,0300	10
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	62
ΤΡΑΣΤΟΡ	1,2100	-1,63 %	-0,0200	190
ΙΛΥΔΑ	4,8700	-1,62 %	-0,0800	1.087
ΔΟΜΙΚ	1,9600	-1,51 %	-0,0300	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,1280	-0,45 %	-0,0320	4.254.286
ΕΤΕ	13,6250	-0,47 %	-0,0650	2.992.536
ΕΥΡΩΒ	3,5400	-1,26 %	-0,0450	2.552.207
ΑΛΦΑ	3,4700	-0,03 %	-0,0010	2.195.415
MTLN	43,6200	-0,37 %	-0,1600	2.192.751
ΜΠΕΛΑ	27,5400	0,51 %	0,1400	1.905.412
OPTIMA	7,7100	-0,26 %	-0,0200	1.021.104
ΒΙΟ	10,8200	3,44 %	0,3600	826.215
BOCHGR	7,9800	0,00 %	0,0000	783.768
CENER	15,1000	1,21 %	0,1800	778.145

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0460	0,38 %	738.700	772,7χιλ.
ΕΥΡΩΒ	3,5400	-1,26 %	722.494	2,55εκ.
ΑΛΦΑ	3,4700	-0,03 %	630.731	2,20εκ.
ΠΕΙΡ	7,1280	-0,45 %	596.369	4,25εκ.
CREDIA	1,5100	-0,26 %	240.466	365,8χιλ.
ΕΤΕ	13,6250	-0,47 %	219.816	2,99εκ.
OPTIMA	7,7100	-0,26 %	132.355	1,02εκ.
BOCHGR	7,9800	0,00 %	98.784	783,8χιλ.
ΒΙΟ	10,8200	3,44 %	76.999	826,2χιλ.
ONYX	2,2700	0,44 %	71.680	162,9χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	2,9900	2,57 %	38.912	0,14 %
ΠΡΔ	0,4400	0,92 %	25.709	0,11 %
ONYX	2,2700	0,44 %	71.680	0,10 %
ΚΟΥΑΛ	1,2700	-0,78 %	26.551	0,10 %
EIS	1,8160	1,23 %	10.200	0,07 %
OPTIMA	7,7100	-0,26 %	132.355	0,06 %
ΒΙΟΣΚ	3,0300	0,00 %	9.385	0,05 %
ΝΤΟΠΛΕΡ	0,8400	-2,33 %	6.470	0,05 %
ΜΠΕΛΑ	27,5400	0,51 %	69.159	0,05 %
ΠΕΙΡ	7,1280	-0,45 %	596.369	0,05 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	3,8000	0,26 %	6.205	6,60 %
ΙΝΤΕΤ	1,4500	2,11 %	674	6,21 %
ΒΙΟΣΚ	3,0300	0,00 %	9.385	4,95 %
ΧΑΙΔΕ	0,7250	0,69 %	301	4,86 %
ΠΡΔ	0,4400	0,92 %	25.709	4,09 %
ΒΙΟ	10,8200	3,44 %	76.999	4,02 %
ΑΑΑΚ	6,2500	0,00 %	261	4,00 %
ΜΙΝ	0,7000	5,11 %	752	3,90 %
ΝΤΟΠΛΕΡ	0,8400	-2,33 %	6.470	3,57 %
ΦΡΙΓΟ	0,4890	0,00 %	8.390	3,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%