Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

15,0900 €

-0,1100 (-0,72%)

Άνοιγμα 15,1600
Υψηλό 15,2200
Χαμηλό 15,0500

Όγκος 364.394
Τζίρος 5.514.971 €
Πράξεις 1.580

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/3/2016	3,1700	-2,16%	3,2000	3,3000	3,1100	500.890	1.598.266,19
10/3/2016	3,2400	1,57%	3,1000	3,2400	3,1000	303.807	971.085,98
09/3/2016	3,1900	-1,54%	3,2000	3,2400	3,1500	137.412	437.498,42
08/3/2016	3,2400	0,62%	3,3700	3,3900	3,2300	552.339	1.826.838,07
07/3/2016	3,2200	-0,31%	3,1700	3,2500	3,1100	304.714	966.218,16
04/3/2016	3,2300	0,00%	3,2000	3,3700	3,1300	451.343	1.460.744,87
03/3/2016	3,2300	2,22%	3,1600	3,2600	3,0800	559.626	1.778.221,84
02/3/2016	3,1600	2,93%	3,1500	3,2600	3,1200	666.313	2.124.016,21
01/3/2016	3,0700	-1,92%	2,9800	3,1200	2,9500	432.039	1.312.606,45
29/2/2016	3,1300	9,44%	2,8000	3,1300	2,8000	760.653	2.260.398,75
26/2/2016	2,8600	5,93%	2,7800	2,8900	2,7700	467.114	1.329.293,37
25/2/2016	2,7000	0,37%	2,7700	2,8000	2,6700	319.160	870.941,39
24/2/2016	2,6900	-8,81%	2,9500	2,9500	2,6700	510.376	1.414.019,25
23/2/2016	2,9500	2,08%	2,8300	3,0200	2,8300	323.026	953.758,36
22/2/2016	2,8900	2,48%	2,9200	2,9900	2,8400	219.002	639.116,22
19/2/2016	2,8200	-10,48%	3,0900	3,1200	2,8200	451.370	1.314.108,89
18/2/2016	3,1500	-0,32%	3,1900	3,1900	3,0500	280.858	880.308,27
17/2/2016	3,1600	3,95%	3,0000	3,2000	3,0000	334.989	1.053.235,98
16/2/2016	3,0400	0,66%	3,0200	3,0700	2,9000	310.955	925.495,20
15/2/2016	3,0200	9,82%	2,8300	3,0600	2,8300	449.403	1.341.610,84
12/2/2016	2,7500	2,61%	2,7900	2,8400	2,6800	312.317	864.382,87
11/2/2016	2,6800	1,52%	2,5500	2,8000	2,3400	829.430	2.112.003,99
10/2/2016	2,6400	-8,65%	2,9000	3,0300	2,6400	384.969	1.081.892,15
09/2/2016	2,8900	3,21%	2,8800	2,9500	2,5400	508.853	1.403.538,03
08/2/2016	2,8000	-12,50%	3,1300	3,1700	2,7800	546.387	1.600.717,94
05/2/2016	3,2000	1,27%	3,1800	3,2800	3,1600	370.471	1.190.896,39
04/2/2016	3,1600	-5,95%	3,2900	3,3000	3,1100	543.634	1.726.979,40
03/2/2016	3,3600	-7,95%	3,5600	3,7000	3,2100	876.423	3.051.836,04
02/2/2016	3,6500	4,58%	3,4200	3,6600	3,3400	491.697	1.731.249,82
01/2/2016	3,4900	0,29%	3,4800	3,5400	3,3600	233.394	807.815,11
29/1/2016	3,4800	4,19%	3,3600	3,4800	3,2700	439.587	1.501.761,18
28/1/2016	3,3400	-1,18%	3,3600	3,3600	3,2400	152.847	503.780,18
27/1/2016	3,3800	1,81%	3,3200	3,4000	3,2400	375.459	1.249.205,14
26/1/2016	3,3200	2,79%	3,1400	3,3500	3,1100	399.678	1.281.412,24
25/1/2016	3,2300	-2,71%	3,3900	3,4600	3,2300	230.047	771.594,25
22/1/2016	3,3200	4,73%	3,2600	3,3800	3,2300	261.314	863.689,46
21/1/2016	3,1700	1,60%	3,1200	3,2600	3,0700	507.821	1.608.894,63
20/1/2016	3,1200	-9,04%	3,2600	3,2600	3,1200	404.613	1.290.947,56
19/1/2016	3,4300	3,63%	3,3800	3,4600	3,3600	175.046	597.511,31
18/1/2016	3,3100	-6,23%	3,5800	3,5800	3,3100	438.327	1.480.859,73
15/1/2016	3,5300	-3,55%	3,6500	3,7300	3,5300	348.221	1.259.320,83
14/1/2016	3,6600	-5,43%	3,7400	3,7500	3,6400	273.053	1.007.660,77
13/1/2016	3,8700	-1,53%	3,9600	4,0300	3,8300	382.351	1.511.429,14
12/1/2016	3,9300	5,08%	3,8400	3,9300	3,8000	250.237	969.970,08
11/1/2016	3,7400	1,63%	3,7700	3,8300	3,6800	129.080	485.123,20
08/1/2016	3,6800	-1,87%	3,8400	3,8500	3,6600	216.496	813.164,03
07/1/2016	3,7500	-7,18%	3,9200	3,9200	3,6900	381.362	1.436.131,60
05/1/2016	4,0400	0,00%	4,0600	4,0800	3,9700	123.486	495.704,79
04/1/2016	4,0400	4,12%	3,7700	4,0700	3,7700	280.053	1.115.554,71
31/12/2015	3,8800	7,18%	3,6900	3,8800	3,6800	222.845	849.969,37
30/12/2015	3,6200	-2,16%	3,6700	3,7500	3,6100	234.817	859.397,98
29/12/2015	3,7000	-1,60%	3,7800	3,8100	3,6800	244.897	912.387,70
28/12/2015	3,7600	-1,57%	3,8200	3,8700	3,6600	319.216	1.185.849,64
23/12/2015	3,8200	-2,55%	3,9500	4,0000	3,7400	384.339	1.474.507,87
22/12/2015	3,9200	-4,16%	4,1300	4,1300	3,9100	369.388	1.472.908,52
21/12/2015	4,0900	3,81%	3,9000	4,0900	3,7100	752.390	2.967.548,67
18/12/2015	3,9400	-5,52%	4,2200	4,2200	3,8100	1.100.281	4.335.514,18
17/12/2015	4,1700	6,92%	4,0000	4,2500	3,9500	1.249.563	5.142.432,51
16/12/2015	3,9000	4,56%	3,7300	4,1000	3,7300	986.225	3.908.044,19
15/12/2015	3,7300	-2,61%	3,8300	3,8300	3,7000	365.898	1.378.622,96
14/12/2015	3,8300	-4,01%	3,9500	3,9500	3,6000	647.610	2.421.755,02
11/12/2015	3,9900	-7,64%	4,4000	4,4600	3,9900	651.919	2.695.972,73
10/12/2015	4,3200	-0,23%	4,3900	4,5200	4,1000	722.579	3.120.541,15
09/12/2015	4,3300	-6,07%	4,6800	4,6800	4,2500	883.396	3.838.083,81
08/12/2015	4,6100	-6,68%	4,9400	4,9400	4,6000	448.160	2.098.031,29
07/12/2015	4,9400	5,11%	4,7600	4,9400	4,7100	390.783	1.902.755,65
04/12/2015	4,7000	-0,21%	4,7100	4,7700	4,6100	282.546	1.321.107,57
03/12/2015	4,7100	-3,88%	4,9000	4,9000	4,7100	336.644	1.619.553,32
02/12/2015	4,9000	0,82%	4,8600	4,9700	4,8300	325.327	1.590.602,71
01/12/2015	4,8600	-6,36%	5,0500	5,0800	4,8500	937.007	4.664.367,79
30/11/2015	5,1900	-1,70%	5,4000	5,5100	5,1900	5.908.253	31.052.720,52
27/11/2015	5,2800	6,67%	5,0800	5,3500	5,0800	943.660	4.955.339,57
26/11/2015	4,9500	-1,39%	4,9500	5,0400	4,9000	617.969	3.059.527,35
25/11/2015	5,0200	-4,92%	5,2800	5,3500	5,0200	664.125	3.386.601,28
24/11/2015	5,2800	2,52%	5,1500	5,4200	5,1000	942.988	5.003.714,08
23/11/2015	5,1500	0,00%	5,2100	5,2300	4,9400	557.902	2.826.436,21
20/11/2015	5,1500	-4,63%	5,3500	5,3700	5,1500	347.350	1.828.017,66
19/11/2015	5,4000	0,00%	5,4000	5,4200	5,2100	457.894	2.434.235,60
18/11/2015	5,4000	4,85%	5,1600	5,4000	5,0900	573.172	3.037.188,01
17/11/2015	5,1500	7,52%	4,9000	5,2000	4,8900	909.680	4.633.135,40
16/11/2015	4,7900	-2,24%	4,7800	4,9300	4,7200	507.715	2.436.237,38
13/11/2015	4,9000	5,38%	4,9200	4,9700	4,8300	1.082.697	5.305.293,61
12/11/2015	4,6500	-4,52%	4,8400	4,8800	4,6100	541.967	2.558.636,59
11/11/2015	4,8700	-1,42%	5,0200	5,0300	4,8100	382.656	1.870.803,06
10/11/2015	4,9400	-1,79%	5,0500	5,1000	4,8600	307.703	1.527.420,88
09/11/2015	5,0300	4,14%	4,8600	5,0500	4,8200	601.952	2.971.088,88
06/11/2015	4,8300	0,21%	4,8800	4,8800	4,8100	293.153	1.422.047,19
05/11/2015	4,8200	-3,60%	5,0000	5,0200	4,8200	745.816	3.664.969,81
04/11/2015	5,0000	-2,34%	5,1000	5,1300	4,9900	712.720	3.590.372,19
03/11/2015	5,1200	-2,48%	5,2400	5,2600	5,1200	446.858	2.311.801,84
02/11/2015	5,2500	0,19%	5,3100	5,3100	5,1800	365.441	1.917.511,18
30/10/2015	5,2400	-2,06%	5,3000	5,3700	5,1000	592.059	3.083.044,76
29/10/2015	5,3500	-2,37%	5,4500	5,5500	5,3000	458.486	2.483.795,35
27/10/2015	5,4800	2,05%	5,3900	5,4800	5,2500	608.371	3.275.463,56
26/10/2015	5,3700	0,00%	5,3700	5,4000	5,1700	384.410	2.034.156,20
23/10/2015	5,3700	-0,92%	5,4400	5,4600	5,2900	716.091	3.840.191,24
22/10/2015	5,4200	1,31%	5,3900	5,4600	5,3300	1.354.246	7.307.226,05
21/10/2015	5,3500	3,88%	5,1500	5,4000	5,1100	947.730	5.023.885,23
20/10/2015	5,1500	1,58%	5,0700	5,1700	5,0300	320.589	1.646.278,96
19/10/2015	5,0700	0,00%	5,1000	5,1800	5,0200	211.673	1.075.797,43
16/10/2015	5,0700	-1,93%	5,1700	5,2500	5,0700	699.417	3.608.665,46
15/10/2015	5,1700	3,40%	5,0000	5,2200	4,9800	448.051	2.308.346,76
14/10/2015	5,0000	-0,99%	5,0000	5,0400	4,9000	105.225	521.205,72
13/10/2015	5,0500	-1,17%	5,0800	5,1200	5,0200	152.320	774.395,16
12/10/2015	5,1100	2,82%	4,9700	5,1100	4,9400	284.275	1.432.658,61
09/10/2015	4,9700	-0,40%	5,0200	5,0500	4,9400	262.928	1.317.845,95
08/10/2015	4,9900	-2,16%	5,0500	5,1200	4,9800	476.076	2.396.362,72
07/10/2015	5,1000	7,37%	4,7500	5,1200	4,7500	634.183	3.172.238,00
06/10/2015	4,7500	-0,42%	4,7700	4,8200	4,6800	457.406	2.171.421,29
05/10/2015	4,7700	5,07%	4,6400	4,7800	4,5500	446.119	2.098.205,38
02/10/2015	4,5400	-1,30%	4,6000	4,6700	4,5000	241.727	1.107.607,24
01/10/2015	4,6000	-1,50%	4,6700	4,7200	4,5300	353.365	1.623.859,87
30/9/2015	4,6700	1,52%	4,6900	4,7100	4,5500	369.811	1.718.378,39
29/9/2015	4,6000	-2,75%	4,6900	4,6900	4,5500	520.100	2.400.677,28
28/9/2015	4,7300	-5,59%	5,0000	5,0000	4,7300	309.587	1.501.437,09
25/9/2015	5,0100	1,21%	4,9700	5,0500	4,9300	269.214	1.338.863,96
24/9/2015	4,9500	2,27%	4,8100	4,9800	4,8100	296.399	1.458.389,18
23/9/2015	4,8400	-0,62%	4,8700	4,9500	4,7500	214.531	1.036.932,04
22/9/2015	4,8700	-2,60%	5,0500	5,1100	4,8000	391.963	1.918.743,43
21/9/2015	5,0000	-3,10%	5,1000	5,2000	4,9100	422.928	2.128.148,27
18/9/2015	5,1600	-0,77%	5,1800	5,2500	5,1000	484.011	2.497.099,47
17/9/2015	5,2000	-2,07%	5,2700	5,3200	5,1400	555.887	2.898.542,94
16/9/2015	5,3100	-1,67%	5,4000	5,5000	5,2900	660.256	3.533.421,80
15/9/2015	5,4000	3,85%	5,2000	5,4000	5,1300	352.964	1.872.539,64
14/9/2015	5,2000	0,58%	5,0500	5,2200	5,0500	401.803	2.069.802,65
11/9/2015	5,1700	-0,58%	5,1800	5,2000	5,1000	165.440	851.359,39
10/9/2015	5,2000	2,16%	5,0000	5,2500	5,0000	339.598	1.762.516,22
09/9/2015	5,0900	0,79%	5,0500	5,1000	5,0000	584.178	2.947.345,95
08/9/2015	5,0500	3,06%	4,9000	5,1600	4,9000	515.670	2.606.744,82
07/9/2015	4,9000	3,38%	4,7100	4,9200	4,6700	354.261	1.711.410,35
04/9/2015	4,7400	1,28%	4,6100	4,7800	4,5600	559.913	2.635.840,96
03/9/2015	4,6800	10,38%	4,2400	4,6800	4,2400	530.041	2.379.076,95
02/9/2015	4,2400	0,95%	4,2000	4,3000	4,1500	113.295	479.714,93
01/9/2015	4,2000	3,45%	4,0600	4,2000	3,9300	233.916	959.175,64
31/8/2015	4,0600	-3,10%	4,2000	4,2100	4,0500	330.214	1.349.458,42
28/8/2015	4,1900	2,70%	4,0800	4,1900	3,9700	115.314	470.545,08
27/8/2015	4,0800	-2,86%	4,3000	4,3800	4,0300	238.336	999.111,89
26/8/2015	4,2000	3,96%	4,0100	4,2400	3,8800	201.790	830.178,85
25/8/2015	4,0400	14,45%	3,6600	4,1700	3,6200	518.763	2.043.009,72
24/8/2015	3,5300	-17,91%	4,1400	4,1400	3,4700	619.495	2.334.041,71
21/8/2015	4,3000	-3,37%	4,2900	4,4000	4,1700	373.107	1.594.649,25
20/8/2015	4,4500	-2,84%	4,5800	4,5800	4,2900	382.137	1.675.528,61
19/8/2015	4,5800	0,88%	4,5400	4,6700	4,4700	203.214	931.016,97
18/8/2015	4,5400	-1,94%	4,6700	4,7200	4,4500	272.188	1.234.516,99
17/8/2015	4,6300	3,12%	4,6000	4,6800	4,4600	206.107	945.230,72
14/8/2015	4,4900	-1,54%	4,5300	4,5300	4,3100	292.483	1.286.127,75
13/8/2015	4,5600	-2,77%	4,6900	4,7500	4,5200	228.502	1.050.426,54
12/8/2015	4,6900	-2,29%	4,8000	4,8000	4,5600	206.791	964.236,83
11/8/2015	4,8000	3,23%	4,7400	4,8000	4,6000	550.101	2.592.529,62
10/8/2015	4,6500	5,68%	4,5900	4,7200	4,4900	252.731	1.164.702,78
07/8/2015	4,4000	3,77%	4,1500	4,4700	4,1500	307.471	1.342.549,55
06/8/2015	4,2400	6,53%	4,0000	4,2400	4,0000	366.291	1.522.679,51
05/8/2015	3,9800	3,65%	3,8400	4,1000	3,7500	578.396	2.253.197,56
04/8/2015	3,8400	4,92%	3,6600	4,0800	3,6400	552.319	2.121.365,09
03/8/2015	3,6600	-22,29%	3,3000	3,7600	3,3000	1.089.834	3.854.431,11
26/6/2015	4,7100	5,84%	4,3700	4,7800	4,3000	540.511	2.470.552,68
25/6/2015	4,4500	0,45%	4,3000	4,6000	4,2700	705.624	3.149.981,10
24/6/2015	4,4300	0,45%	4,4100	4,4800	4,2000	1.334.649	5.787.811,67
23/6/2015	4,4100	6,52%	4,2400	4,4400	4,0800	1.358.659	5.789.987,74
22/6/2015	4,1400	7,81%	4,1000	4,1800	3,8000	1.206.892	4.924.372,16
19/6/2015	3,8400	5,21%	3,6300	3,9500	3,6300	1.465.912	5.569.657,39
18/6/2015	3,6500	0,55%	3,7400	3,8000	3,3000	2.683.392	9.543.621,58
17/6/2015	3,6300	-14,18%	4,2500	4,2500	3,6000	1.724.120	6.729.054,55
16/6/2015	4,2300	-5,79%	4,5400	4,5400	4,1900	780.547	3.367.638,22
15/6/2015	4,4900	-5,27%	4,3700	4,5300	4,3300	588.377	2.614.389,65
12/6/2015	4,7400	-5,95%	4,8500	4,9300	4,7100	877.268	4.214.865,52
11/6/2015	5,0400	6,11%	4,9600	5,1500	4,9300	1.200.476	6.026.661,73
10/6/2015	4,7500	0,00%	4,7500	4,7600	4,5200	504.591	2.359.652,13
09/6/2015	4,7500	3,04%	4,6600	4,7900	4,5800	738.217	3.473.265,30
08/6/2015	4,6100	-1,71%	4,7500	4,7800	4,5000	566.363	2.634.835,94
05/6/2015	4,6900	-4,48%	4,7700	4,8200	4,6200	967.028	4.548.403,50
04/6/2015	4,9100	-0,61%	4,8500	5,0300	4,7900	1.576.923	7.775.417,95
03/6/2015	4,9400	5,56%	4,7900	4,9900	4,7300	2.035.000	9.936.347,27
02/6/2015	4,6800	2,63%	4,7800	4,8800	4,6800	1.969.924	9.411.629,96
29/5/2015	4,5600	-8,06%	4,9000	5,0200	4,5600	9.815.028	45.445.088,40
28/5/2015	4,9600	-6,24%	5,1800	5,2500	4,9600	686.797	3.510.867,33
27/5/2015	5,2900	11,37%	4,8200	5,2900	4,7500	909.709	4.497.569,71
26/5/2015	4,7500	-2,66%	4,9400	4,9400	4,7500	406.679	1.966.009,03
25/5/2015	4,8800	-3,56%	4,9900	5,0200	4,8800	184.750	915.334,69
22/5/2015	5,0600	-2,32%	5,2600	5,2900	5,0600	206.282	1.066.509,37
21/5/2015	5,1800	2,17%	5,0900	5,2500	5,0700	193.458	,00
20/5/2015	5,0700	-3,98%	5,2000	5,2900	5,0700	511.915	,00
19/5/2015	5,2800	0,38%	5,4000	5,4500	5,2500	410.853	,00
18/5/2015	5,2600	6,26%	4,9500	5,2600	4,8100	354.181	,00
15/5/2015	4,9500	-1,00%	5,0900	5,1500	4,9500	275.297	,00
14/5/2015	5,0000	-3,47%	4,9500	5,1600	4,9000	848.939	,00
13/5/2015	5,1800	-5,65%	5,3800	5,3800	5,1100	867.515	,00
12/5/2015	5,4900	-0,18%	5,5000	5,5800	5,3700	206.126	,00
11/5/2015	5,5000	-4,18%	5,5200	5,6400	5,3200	282.685	,00
08/5/2015	5,7400	-1,71%	5,8900	5,9300	5,6500	291.433	,00
07/5/2015	5,8400	4,29%	5,8500	5,9500	5,7900	589.018	,00
06/5/2015	5,6000	6,06%	5,2800	5,6000	5,2000	462.097	,00
05/5/2015	5,2800	-8,97%	5,7500	5,7500	5,2000	349.597	,00
04/5/2015	5,8000	-3,17%	5,8800	5,9300	5,6800	335.054	,00
30/4/2015	5,9900	9,71%	5,3400	6,0000	5,3300	427.044	,00
29/4/2015	5,4600	-2,15%	5,5000	5,7400	5,4600	484.908	,00
28/4/2015	5,5800	2,39%	5,5500	5,7300	5,3200	455.472	,00
27/4/2015	5,4500	9,66%	5,0000	5,4900	4,9000	372.189	,00
24/4/2015	4,9700	2,05%	4,9900	5,1600	4,7600	435.961	,00
23/4/2015	4,8700	6,56%	4,6400	4,8700	4,5800	555.046	,00
22/4/2015	4,5700	6,28%	4,4400	4,6000	4,3000	666.511	,00
21/4/2015	4,3000	-11,34%	4,8500	4,9600	4,2500	600.617	,00
20/4/2015	4,8500	-0,21%	5,0000	5,0000	4,8200	215.542	,00
17/4/2015	4,8600	-4,52%	5,0600	5,1800	4,8000	236.537	,00
16/4/2015	5,0900	6,04%	4,7800	5,0900	4,6400	286.861	,00
15/4/2015	4,8000	-4,00%	5,1500	5,1500	4,8000	411.850	,00
14/4/2015	5,0000	-8,26%	5,4000	5,5300	5,0000	278.232	,00
09/4/2015	5,4500	1,30%	5,4300	5,5000	5,3500	179.435	,00
08/4/2015	5,3800	-0,74%	5,4900	5,4900	5,3000	175.049	,00
07/4/2015	5,4200	-1,45%	5,5900	5,6600	5,2900	84.618	,00
02/4/2015	5,5000	0,18%	5,5000	5,5600	5,3200	96.540	,00
01/4/2015	5,4900	-3,68%	5,7000	5,7200	5,4600	117.236	,00
31/3/2015	5,7000	-1,72%	5,8000	5,9300	5,6600	251.149	,00
30/3/2015	5,8000	2,11%	5,3500	5,8000	5,3500	161.136	,00
27/3/2015	5,6800	5,19%	5,5900	5,6800	5,1700	340.348	,00
26/3/2015	5,4000	-7,38%	5,6100	5,6400	5,2500	391.821	,00
24/3/2015	5,8300	10,00%	5,4500	5,9000	5,4300	398.578	,00
23/3/2015	5,3000	5,79%	5,2500	5,4000	5,1700	398.070	,00
20/3/2015	5,0100	3,51%	4,9900	5,2400	4,9500	719.338	,00
19/3/2015	4,8400	-1,22%	4,9000	5,0500	4,6900	1.185.289	,00
18/3/2015	4,9000	-4,48%	5,0600	5,0800	4,7600	609.633	,00
17/3/2015	5,1300	4,48%	5,0400	5,2800	5,0400	406.562	,00
16/3/2015	4,9100	-5,21%	5,1800	5,3200	4,9100	518.948	,00
13/3/2015	5,1800	-6,33%	5,5000	5,6500	5,1800	301.953	,00
12/3/2015	5,5300	-0,90%	5,7000	5,7000	5,3600	339.716	,00
11/3/2015	5,5800	-2,11%	5,7000	5,7800	5,5600	168.090	,00
10/3/2015	5,7000	1,79%	5,9000	6,0000	5,6300	374.197	,00
09/3/2015	5,6000	-8,94%	6,0000	6,0000	5,5100	598.549	,00
06/3/2015	6,1500	-0,65%	6,1100	6,3100	6,0800	286.825	,00
05/3/2015	6,1900	-3,28%	6,2000	6,4400	6,0900	459.014	,00
04/3/2015	6,4000	1,27%	6,3200	6,4500	6,2400	401.606	,00
03/3/2015	6,3200	-2,92%	6,7000	6,7100	6,3200	319.917	,00
02/3/2015	6,5100	-7,00%	6,8200	6,8600	6,4500	456.010	,00
27/2/2015	7,0000	-4,11%	7,3000	7,3000	6,8000	606.663	,00
26/2/2015	7,3000	-2,67%	7,3400	7,4400	7,1600	538.208	,00
25/2/2015	7,5000	9,01%	6,8200	7,6500	6,8200	1.165.874	,00
24/2/2015	6,8800	13,72%	6,6600	6,9900	6,4200	1.040.493	,00
20/2/2015	6,0500	-0,66%	6,1000	6,2500	5,9300	363.474	,00
19/2/2015	6,0900	3,22%	6,0000	6,3600	5,9200	592.807	,00
18/2/2015	5,9000	-1,34%	6,2000	6,2000	5,7200	406.265	,00
17/2/2015	5,9800	-0,33%	5,7000	6,2500	5,6500	520.411	,00
16/2/2015	6,0000	-3,23%	5,9300	6,0500	5,8200	482.138	,00
13/2/2015	6,2000	11,91%	6,0800	6,2000	5,9300	889.275	,00
12/2/2015	5,5400	5,52%	5,4500	5,6200	5,4200	482.376	,00
11/2/2015	5,2500	-6,91%	5,6400	5,6400	5,2400	472.574	,00
10/2/2015	5,6400	8,88%	5,3000	5,7000	5,1300	471.016	,00
09/2/2015	5,1800	0,58%	4,8300	5,1800	4,8300	358.222	,00
06/2/2015	5,1500	-2,28%	5,3000	5,3900	5,1100	819.825	,00
05/2/2015	5,2700	-4,18%	4,9000	5,3700	4,9000	782.367	,00
04/2/2015	5,5000	-3,34%	5,4500	5,8900	5,3800	863.267	,00
03/2/2015	5,6900	11,13%	5,2000	5,8000	5,2000	1.277.208	,00
02/2/2015	5,1200	6,67%	5,0000	5,2400	4,9600	594.089	,00
30/1/2015	4,8000	0,42%	4,8000	4,9400	4,6200	1.529.381	,00
29/1/2015	4,7800	7,42%	4,6000	4,8100	4,5200	1.147.321	,00
28/1/2015	4,4500	-13,93%	4,9100	5,0500	4,2500	2.207.149	,00
27/1/2015	5,1700	-11,17%	5,8200	5,9400	4,8700	1.769.571	,00
26/1/2015	5,8200	3,37%	5,6000	6,1500	5,2200	917.178	,00
23/1/2015	5,6300	9,11%	5,2300	5,7800	5,2100	1.088.435	,00
22/1/2015	5,1600	4,45%	5,0700	5,1600	4,9700	429.641	,00
21/1/2015	4,9400	-4,63%	5,1200	5,1700	4,8600	409.089	,00
20/1/2015	5,1800	-0,38%	5,1500	5,3100	5,1300	712.006	,00
19/1/2015	5,2000	9,01%	4,8000	5,2000	4,7000	651.282	,00
16/1/2015	4,7700	-2,65%	4,9000	4,9300	4,6400	578.014	,00
15/1/2015	4,9000	-2,58%	5,1000	5,1900	4,9000	495.870	,00
14/1/2015	5,0300	-5,27%	5,2500	5,3900	5,0300	641.968	,00
13/1/2015	5,3100	2,12%	5,1900	5,3900	5,0800	737.438	,00
12/1/2015	5,2000	5,48%	4,9300	5,3000	4,8900	738.640	,00
09/1/2015	4,9300	3,57%	4,8000	4,9800	4,7600	445.027	,00
08/1/2015	4,7600	-4,23%	4,9700	5,1600	4,6200	593.610	,00
07/1/2015	4,9700	-1,97%	5,0000	5,1100	4,7100	859.337	,00
05/1/2015	5,0700	-8,65%	5,5500	5,5800	5,0700	295.817	,00
02/1/2015	5,5500	2,78%	5,4700	5,6300	5,4300	147.105	,00
31/12/2014	5,4000	-0,74%	5,3400	5,4800	5,2800	217.558	,00
30/12/2014	5,4400	0,74%	5,2600	5,5900	5,2600	346.999	,00
29/12/2014	5,4000	-7,06%	5,5000	5,5000	4,9100	1.034.719	,00
23/12/2014	5,8100	-6,14%	6,0800	6,1000	5,8000	421.387	,00
22/12/2014	6,1900	2,82%	6,1000	6,2400	5,9000	439.911	,00
19/12/2014	6,0200	-1,63%	6,2100	6,3100	5,9500	570.627	,00
18/12/2014	6,1200	0,33%	5,9000	6,4200	5,8000	774.544	,00
17/12/2014	6,1000	6,09%	5,9000	6,1900	5,9000	794.235	,00
16/12/2014	5,7500	4,55%	5,5800	5,9300	5,5600	711.817	,00
15/12/2014	5,5000	2,23%	5,4700	5,7000	5,4100	675.474	,00
12/12/2014	5,3800	-1,47%	5,4500	5,7500	5,2300	864.439	,00
11/12/2014	5,4600	-10,49%	6,1000	6,2300	5,4500	1.347.351	,00
10/12/2014	6,1000	5,17%	5,8000	6,2700	5,5000	1.378.935	,00
09/12/2014	5,8000	-23,08%	7,0700	7,0900	5,8000	1.543.551	,00
08/12/2014	7,5400	0,53%	7,5000	8,0000	7,4200	744.379	,00
05/12/2014	7,5000	7,76%	7,0300	7,6000	7,0300	1.050.982	,00
04/12/2014	6,9600	-0,57%	7,0900	7,3600	6,9600	952.820	,00
03/12/2014	7,0000	6,71%	6,4500	7,0500	6,4500	684.102	,00
02/12/2014	6,5600	7,36%	6,1500	6,5900	6,1200	668.488	,00
01/12/2014	6,1100	-1,45%	6,1000	6,3000	6,0600	441.064	,00
28/11/2014	6,2000	0,32%	6,2000	6,4000	6,1900	523.595	,00
27/11/2014	6,1800	-4,33%	6,4000	6,4000	6,0800	374.165	,00
26/11/2014	6,4600	3,86%	6,2500	6,4700	6,0000	403.513	,00
25/11/2014	6,2200	-5,33%	6,5500	6,6600	6,2000	748.962	,00
24/11/2014	6,5700	-2,67%	6,7500	6,9000	6,5100	391.341	,00
21/11/2014	6,7500	2,27%	6,6000	6,9600	6,4700	744.315	,00
20/11/2014	6,6000	-0,15%	6,6100	6,8000	6,5000	453.306	,00
19/11/2014	6,6100	0,00%	6,4400	6,7600	6,2400	898.582	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%