Συνεχης ενημερωση

COCA-COLA HBC A.G. (ΕΕΕ)

43,2800 €

0,2600 (0,60%)

Άνοιγμα 43,6800
Υψηλό 43,6800
Χαμηλό 43,0400

Όγκος 5.637
Τζίρος 243.779 €
Πράξεις 79

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/1/2016	18,3400	0,88%	18,3600	18,5200	18,2200	95.993	,00
18/1/2016	18,1800	1,56%	17,8900	18,1800	17,7500	69.475	,00
15/1/2016	17,9000	-2,08%	18,2500	18,2700	17,8700	51.133	,00
14/1/2016	18,2800	-3,18%	18,8800	18,8800	18,1500	43.912	,00
13/1/2016	18,8800	0,37%	18,9800	19,0800	18,8100	37.856	,00
12/1/2016	18,8100	2,79%	18,7000	18,9100	18,5800	38.815	,00
11/1/2016	18,3000	-3,07%	18,8800	18,9200	18,3000	28.078	,00
08/1/2016	18,8800	-0,84%	19,0300	19,0600	18,7100	16.291	,00
07/1/2016	19,0400	-1,50%	19,0200	19,1200	18,6600	27.888	,00
05/1/2016	19,3300	-0,26%	19,3800	19,5800	19,2100	22.909	,00
04/1/2016	19,3800	-2,07%	19,2000	19,4700	19,1100	16.691	,00
31/12/2015	19,7900	-0,05%	19,6500	19,9300	19,6500	2.741	,00
30/12/2015	19,8000	0,25%	19,9300	20,2500	19,8000	9.650	,00
29/12/2015	19,7500	0,41%	20,1900	20,2500	19,5300	40.405	,00
28/12/2015	19,6700	-3,01%	20,1000	20,2000	19,4100	29.642	,00
23/12/2015	20,2800	4,59%	20,0300	20,2800	19,7800	20.031	,00
22/12/2015	19,3900	-0,31%	19,4500	19,8700	19,3900	84.098	,00
21/12/2015	19,4500	-5,81%	20,4500	20,4500	19,4500	72.940	,00
18/12/2015	20,6500	1,18%	20,4700	20,6700	20,3000	115.870	,00
17/12/2015	20,4100	0,20%	20,5200	20,6100	20,2400	81.776	,00
16/12/2015	20,3700	1,29%	20,2100	20,5700	20,2000	72.070	,00
15/12/2015	20,1100	2,50%	19,7000	20,5000	19,7000	208.936	,00
14/12/2015	19,6200	-1,41%	19,8400	19,9500	19,6200	66.213	,00
11/12/2015	19,9000	-2,02%	20,4200	20,4200	19,8600	73.647	,00
10/12/2015	20,3100	2,99%	20,2100	20,5300	20,1500	60.179	,00
09/12/2015	19,7200	-4,64%	20,6000	20,6900	19,7200	239.648	,00
08/12/2015	20,6800	-4,04%	21,6900	21,6900	20,5700	76.201	,00
07/12/2015	21,5500	1,27%	21,9500	21,9500	21,5200	24.052	,00
04/12/2015	21,2800	-3,18%	21,6500	21,6500	21,2500	55.511	,00
03/12/2015	21,9800	-2,96%	22,6200	22,7500	21,8200	17.255	,00
02/12/2015	22,6500	0,00%	22,6500	23,0300	22,6100	77.643	,00
01/12/2015	22,6500	-0,22%	22,7000	22,9300	22,6200	89.227	,00
30/11/2015	22,7000	-1,00%	22,9300	22,9600	22,6600	42.081	,00
27/11/2015	22,9300	-0,82%	23,0000	23,1600	22,9100	31.023	,00
26/11/2015	23,1200	0,48%	22,9600	23,1200	22,9300	13.964	,00
25/11/2015	23,0100	1,01%	22,7800	23,0100	22,7800	29.246	,00
24/11/2015	22,7800	-0,70%	22,6600	22,9000	22,6100	45.524	,00
23/11/2015	22,9400	-0,95%	23,0900	23,1000	22,8900	22.012	,00
20/11/2015	23,1600	0,87%	23,0100	23,2100	22,7900	41.919	,00
19/11/2015	22,9600	0,75%	23,0100	23,1800	22,8800	50.375	,00
18/11/2015	22,7900	3,45%	22,2000	22,8300	22,0600	66.144	,00
17/11/2015	22,0300	3,67%	21,7300	22,0500	21,7300	48.547	,00
16/11/2015	21,2500	-0,23%	21,3100	21,5400	21,0600	53.802	,00
13/11/2015	21,3000	-2,52%	21,6600	21,7300	21,3000	40.796	,00
12/11/2015	21,8500	1,16%	21,8100	22,0400	21,6500	13.721	,00
11/11/2015	21,6000	-1,14%	21,8400	22,0000	21,4800	46.733	,00
10/11/2015	21,8500	1,39%	21,2800	21,8500	21,2100	10.913	,00
09/11/2015	21,5500	1,99%	21,4900	21,6100	21,3000	12.420	,00
06/11/2015	21,1300	-1,99%	21,4100	21,7500	21,1300	17.171	,00
05/11/2015	21,5600	-2,93%	22,0900	22,0900	21,5600	12.118	,00
04/11/2015	22,2100	1,69%	22,0000	22,3000	21,8700	61.445	,00
03/11/2015	21,8400	0,65%	21,7600	21,8400	21,6100	52.705	,00
02/11/2015	21,7000	1,93%	21,5800	21,8100	21,4800	15.596	,00
30/10/2015	21,2900	-0,65%	21,4500	21,6200	21,1600	18.147	,00
29/10/2015	21,4300	-0,65%	21,4000	21,7500	21,4000	19.678	,00
27/10/2015	21,5700	-0,96%	21,6700	21,7500	21,4200	19.712	,00
26/10/2015	21,7800	0,83%	21,4200	21,8600	21,4200	18.927	,00
23/10/2015	21,6000	2,61%	21,6000	21,7000	21,4300	43.028	,00
22/10/2015	21,0500	1,69%	20,7700	21,1000	20,6900	53.649	,00
21/10/2015	20,7000	0,15%	20,5700	20,8500	20,5400	23.180	,00
20/10/2015	20,6700	0,34%	20,6800	20,8300	20,5100	12.552	,00
19/10/2015	20,6000	-0,43%	20,7900	20,7900	20,4700	6.196	,00
16/10/2015	20,6900	-0,05%	20,7000	20,8100	20,4800	49.329	,00
15/10/2015	20,7000	2,58%	20,1900	20,7400	20,1700	21.923	,00
14/10/2015	20,1800	2,96%	19,8100	20,1800	19,7700	15.895	,00
13/10/2015	19,6000	-3,35%	20,1500	20,2700	19,6000	20.306	,00
12/10/2015	20,2800	1,96%	19,8600	20,3000	19,8600	11.599	,00
09/10/2015	19,8900	-0,30%	19,8700	20,1200	19,7500	16.997	,00
08/10/2015	19,9500	-0,94%	19,9300	20,0400	19,5600	32.684	,00
07/10/2015	20,1400	2,23%	19,9300	20,2500	19,8900	27.352	,00
06/10/2015	19,7000	0,46%	19,3100	19,8500	19,3100	22.373	,00
05/10/2015	19,6100	4,59%	18,9000	19,6900	18,8900	21.948	,00
02/10/2015	18,7500	-0,27%	18,9700	19,1500	18,5500	18.999	,00
01/10/2015	18,8000	0,11%	18,8000	18,9500	18,6500	16.483	,00
30/9/2015	18,7800	0,75%	18,7700	19,0500	18,7700	10.577	,00
29/9/2015	18,6400	-1,89%	18,7700	18,9300	18,6400	33.184	,00
28/9/2015	19,0000	-1,04%	19,0000	19,1900	18,8900	24.122	,00
25/9/2015	19,2000	1,37%	19,2300	19,4800	19,1100	14.493	,00
24/9/2015	18,9400	-1,10%	19,1500	19,2400	18,7400	60.417	,00
23/9/2015	19,1500	2,35%	18,7800	19,3500	18,6200	38.747	,00
22/9/2015	18,7100	-2,35%	19,0300	19,2100	18,5800	17.965	,00
21/9/2015	19,1600	1,64%	18,8000	19,4000	18,7800	30.648	,00
18/9/2015	18,8500	-0,79%	18,9500	19,0000	18,6300	34.127	,00
17/9/2015	19,0000	-1,04%	19,2000	19,2600	18,8600	61.005	,00
16/9/2015	19,2000	3,45%	18,8100	19,3400	18,8100	40.460	,00
15/9/2015	18,5600	1,14%	18,3800	18,5600	18,1500	9.798	,00
14/9/2015	18,3500	-0,54%	18,4800	18,6300	18,2200	24.977	,00
11/9/2015	18,4500	0,60%	18,0000	18,4500	17,9700	13.973	,00
10/9/2015	18,3400	-1,87%	18,3200	18,5000	18,1700	20.967	,00
09/9/2015	18,6900	3,83%	18,2900	18,7100	18,1600	15.663	,00
08/9/2015	18,0000	1,75%	17,7900	18,3900	17,7900	45.554	,00
07/9/2015	17,6900	-1,56%	18,0600	18,0600	17,6500	5.227	,00
04/9/2015	17,9700	-1,37%	18,1500	18,1500	17,7800	34.932	,00
03/9/2015	18,2200	1,00%	18,1400	18,2600	17,9600	16.813	,00
02/9/2015	18,0400	2,50%	17,7900	18,0500	17,5500	25.045	,00
01/9/2015	17,6000	-2,11%	17,8300	18,0500	17,5100	27.604	,00
31/8/2015	17,9800	-1,69%	17,9200	18,2700	17,9200	5.914	,00
28/8/2015	18,2900	0,44%	18,5800	18,5800	17,8300	3.826	,00
27/8/2015	18,2100	0,22%	18,0800	18,3600	17,8500	17.451	,00
26/8/2015	18,1700	1,85%	17,6200	18,2000	17,4000	26.964	,00
25/8/2015	17,8400	5,25%	17,6900	17,9200	17,2700	29.531	,00
24/8/2015	16,9500	-11,49%	18,3400	18,3400	16,5000	40.087	,00
21/8/2015	19,1500	-2,79%	19,2000	19,6500	18,9000	92.189	,00
20/8/2015	19,7000	-2,86%	20,0000	20,0000	19,5000	46.811	,00
19/8/2015	20,2800	0,65%	20,1500	20,3400	20,0500	22.630	,00
18/8/2015	20,1500	0,75%	19,6100	20,2700	19,6100	22.815	,00
17/8/2015	20,0000	0,81%	20,1800	20,1800	19,7000	31.146	,00
14/8/2015	19,8400	-1,00%	20,7600	20,7600	19,5000	18.470	,00
13/8/2015	20,0400	-2,43%	21,0000	21,1600	19,9200	24.500	,00
12/8/2015	20,5400	-6,64%	22,0000	22,3500	20,5400	53.305	,00
11/8/2015	22,0000	5,26%	21,1500	22,0000	21,1500	51.451	,00
10/8/2015	20,9000	-4,70%	21,0000	21,5500	20,9000	5.604	,00
07/8/2015	21,9300	7,03%	20,0000	22,0000	20,0000	41.156	,00
06/8/2015	20,4900	1,19%	19,5400	20,7000	19,3300	46.741	,00
05/8/2015	20,2500	7,60%	18,8200	20,2500	18,5500	166.653	,00
04/8/2015	18,8200	-0,63%	19,2000	19,2000	18,4100	58.034	,00
03/8/2015	18,9400	-5,35%	18,1200	19,4600	18,1200	20.314	,00
26/6/2015	20,0100	-2,34%	20,4900	20,4900	19,7800	12.524	,00
25/6/2015	20,4900	0,00%	20,4900	20,5000	20,2300	82.076	,00
24/6/2015	20,4900	1,69%	20,0000	20,5000	20,0000	62.363	,00
23/6/2015	20,1500	1,26%	20,1000	20,4800	19,8000	100.327	,00
22/6/2015	19,9000	2,63%	20,0000	20,5000	19,5100	128.157	,00
19/6/2015	19,3900	-1,07%	19,6000	19,7300	19,2300	230.656	,00
18/6/2015	19,6000	-1,26%	19,6900	20,5000	18,7700	196.753	,00
17/6/2015	19,8500	1,43%	19,4500	19,8500	19,4500	61.457	,00
16/6/2015	19,5700	0,20%	19,4000	19,6300	19,2100	73.461	,00
15/6/2015	19,5300	-0,26%	19,2700	19,5600	19,2400	52.005	,00
12/6/2015	19,5800	-1,46%	19,7000	19,7700	19,3600	60.370	,00
11/6/2015	19,8700	2,95%	19,6500	19,9300	19,4800	26.686	,00
10/6/2015	19,3000	1,26%	19,0600	19,5000	19,0100	46.829	,00
09/6/2015	19,0600	-0,31%	19,0900	19,3200	18,9100	79.498	,00
08/6/2015	19,1200	-1,49%	19,1300	19,3200	19,0600	77.591	,00
05/6/2015	19,4100	0,67%	19,1000	19,4100	18,9200	54.233	,00
04/6/2015	19,2800	-0,82%	19,3500	19,3900	19,0300	54.061	,00
03/6/2015	19,4400	-0,46%	19,5300	19,8600	19,3300	103.916	,00
02/6/2015	19,5300	-2,69%	19,8100	19,8100	19,3500	34.598	,00
29/5/2015	20,0700	-1,38%	20,5000	20,5000	19,9900	106.023	,00
28/5/2015	20,3500	-1,97%	20,8000	20,8000	20,3500	38.643	,00
27/5/2015	20,7600	0,78%	20,7000	20,8400	20,4300	49.992	,00
26/5/2015	20,6000	1,18%	20,3600	20,7200	20,3600	14.053	,00
25/5/2015	20,3600	-1,45%	20,5000	20,8000	20,2300	30.555	,00
22/5/2015	20,6600	-0,43%	20,7100	20,9700	20,4100	17.217	,00
21/5/2015	20,7500	0,39%	20,5000	20,7500	20,4300	26.897	,00
20/5/2015	20,6700	0,24%	20,5400	20,9400	20,5100	69.885	,00
19/5/2015	20,6200	5,58%	19,8100	20,6200	19,8100	164.350	,00
18/5/2015	19,5300	0,67%	19,1100	19,6500	18,9600	86.792	,00
15/5/2015	19,4000	0,52%	20,0100	20,1900	19,2500	250.851	,00
14/5/2015	19,3000	-0,57%	19,2900	19,6600	19,2600	202.423	,00
13/5/2015	19,4100	0,26%	19,3700	19,7600	19,3700	194.051	,00
12/5/2015	19,3600	-1,43%	19,6400	19,6400	19,0600	67.059	,00
11/5/2015	19,6400	1,13%	19,6900	19,8900	19,4900	73.326	,00
08/5/2015	19,4200	3,74%	19,3200	19,5900	19,3200	56.359	,00
07/5/2015	18,7200	-1,00%	18,8100	18,8900	18,3400	138.825	,00
06/5/2015	18,9100	-2,73%	19,1300	19,1300	18,5300	89.255	,00
05/5/2015	19,4400	-0,31%	19,2300	19,4400	19,0300	54.773	,00
04/5/2015	19,5000	1,67%	19,0000	19,5000	18,6600	24.270	,00
30/4/2015	19,1800	-2,04%	19,1000	19,2900	19,0100	93.582	,00
29/4/2015	19,5800	0,56%	19,4700	19,9900	19,4700	101.665	,00
28/4/2015	19,4700	0,15%	19,4400	19,7500	19,0500	98.350	,00
27/4/2015	19,4400	1,94%	18,8300	19,4500	18,8000	81.723	,00
24/4/2015	19,0700	1,11%	19,0100	19,1600	18,7300	71.325	,00
23/4/2015	18,8600	0,11%	18,8400	18,9700	18,7400	26.948	,00
22/4/2015	18,8400	0,75%	18,7900	18,9500	18,4500	79.198	,00
21/4/2015	18,7000	1,08%	18,5000	18,7000	18,3500	108.580	,00
20/4/2015	18,5000	-2,43%	18,7500	18,8100	18,5000	46.738	,00
17/4/2015	18,9600	-1,04%	19,1100	19,4000	18,8000	70.599	,00
16/4/2015	19,1600	0,68%	19,0000	19,3100	19,0000	51.080	,00
15/4/2015	19,0300	1,39%	18,9700	19,1400	18,8900	93.412	,00
14/4/2015	18,7700	0,43%	18,6900	18,9900	18,5600	84.331	,00
09/4/2015	18,6900	2,52%	18,4000	18,7700	18,3900	31.078	,00
08/4/2015	18,2300	-0,92%	18,1900	18,3000	18,1100	35.124	,00
07/4/2015	18,4000	7,35%	17,9000	18,4000	17,8000	69.201	,00
02/4/2015	17,1400	2,63%	17,0000	17,3900	17,0000	26.763	,00
01/4/2015	16,7000	-1,12%	16,7700	16,9200	16,6700	15.679	,00
31/3/2015	16,8900	-0,12%	16,9100	17,2800	16,7900	47.498	,00
30/3/2015	16,9100	2,67%	16,4700	16,9100	16,4200	21.752	,00
27/3/2015	16,4700	-0,48%	16,6900	16,6900	16,4000	56.095	,00
26/3/2015	16,5500	-1,14%	16,5300	16,6800	16,3300	59.387	,00
24/3/2015	16,7400	2,07%	16,3500	16,7400	16,2300	52.173	,00
23/3/2015	16,4000	-0,85%	16,5500	16,5500	16,2900	38.453	,00
20/3/2015	16,5400	1,78%	16,2500	16,7700	16,1900	221.830	,00
19/3/2015	16,2500	1,25%	16,3700	16,5600	16,2300	107.542	,00
18/3/2015	16,0500	2,29%	15,9000	16,1400	15,7900	130.761	,00
17/3/2015	15,6900	0,58%	15,7900	15,9300	15,6800	78.558	,00
16/3/2015	15,6000	-0,32%	15,5900	15,7600	15,4700	64.383	,00
13/3/2015	15,6500	-0,13%	15,5500	15,9800	15,5500	99.762	,00
12/3/2015	15,6700	0,45%	15,6800	15,8000	15,6000	69.177	,00
11/3/2015	15,6000	-1,89%	15,7300	15,8900	15,4600	90.565	,00
10/3/2015	15,9000	-0,62%	16,0000	16,0800	15,8300	68.096	,00
09/3/2015	16,0000	-1,23%	16,0100	16,2000	15,8900	86.368	,00
06/3/2015	16,2000	-0,18%	16,1500	16,4000	16,1300	50.542	,00
05/3/2015	16,2300	0,37%	16,2500	16,3100	16,0700	51.192	,00
04/3/2015	16,1700	0,19%	16,2700	16,3500	16,0500	129.071	,00
03/3/2015	16,1400	1,06%	16,1300	16,2800	16,0800	34.792	,00
02/3/2015	15,9700	-1,05%	15,9100	16,1500	15,7900	98.103	,00
27/2/2015	16,1400	2,80%	15,9700	16,1500	15,7600	84.788	,00
26/2/2015	15,7000	1,03%	15,5900	15,7000	15,5200	44.069	,00
25/2/2015	15,5400	-1,08%	15,4600	15,6200	15,3600	92.003	,00
24/2/2015	15,7100	0,96%	15,5600	15,7100	15,3400	226.130	,00
20/2/2015	15,5600	-0,26%	15,3300	15,8000	15,2200	195.209	,00
19/2/2015	15,6000	-1,27%	15,2000	16,1800	15,2000	226.711	,00
18/2/2015	15,8000	-1,13%	16,0000	16,1000	15,2900	82.975	,00
17/2/2015	15,9800	-1,30%	15,8300	16,2000	15,6100	135.251	,00
16/2/2015	16,1900	1,95%	15,6100	16,1900	15,6100	80.952	,00
13/2/2015	15,8800	0,13%	15,8600	16,0600	15,6000	166.173	,00
12/2/2015	15,8600	5,73%	14,7600	16,2500	14,6000	151.113	,00
11/2/2015	15,0000	0,33%	14,7900	15,0300	14,7300	38.465	,00
10/2/2015	14,9500	2,40%	14,6000	15,1200	14,6000	179.081	,00
09/2/2015	14,6000	-2,86%	15,0000	15,0000	14,4700	59.901	,00
06/2/2015	15,0300	0,87%	14,7500	15,0600	14,7400	156.643	,00
05/2/2015	14,9000	1,43%	14,6900	14,9100	14,3700	172.280	,00
04/2/2015	14,6900	-2,07%	14,6600	14,8700	14,4800	104.642	,00
03/2/2015	15,0000	5,56%	14,8300	15,0000	14,5300	229.757	,00
02/2/2015	14,2100	-1,46%	14,5300	14,5400	14,0400	93.090	,00
30/1/2015	14,4200	-1,64%	14,7000	14,7000	14,2800	138.554	,00
29/1/2015	14,6600	1,52%	14,5000	14,8400	14,2000	114.124	,00
28/1/2015	14,4400	0,14%	14,3500	14,5900	14,2400	139.662	,00
27/1/2015	14,4200	-0,35%	14,4800	14,5600	14,2000	142.978	,00
26/1/2015	14,4700	-2,95%	14,7200	15,0000	14,3400	91.854	,00
23/1/2015	14,9100	2,90%	14,5000	15,0000	14,5000	78.843	,00
22/1/2015	14,4900	3,50%	14,2000	14,4900	14,1300	60.699	,00
21/1/2015	14,0000	-1,20%	13,9200	14,1000	13,7600	82.041	,00
20/1/2015	14,1700	-4,39%	14,2000	14,5000	13,5500	169.356	,00
19/1/2015	14,8200	4,96%	14,2400	14,8600	14,2300	112.122	,00
16/1/2015	14,1200	0,86%	14,0800	14,2300	13,9100	112.076	,00
15/1/2015	14,0000	0,86%	13,9700	14,1600	13,6700	103.120	,00
14/1/2015	13,8800	-5,58%	14,3600	14,4800	13,8800	207.446	,00
13/1/2015	14,7000	2,15%	14,3600	15,0100	14,3600	100.021	,00
12/1/2015	14,3900	-2,11%	14,4200	14,5900	14,3100	100.282	,00
09/1/2015	14,7000	0,14%	14,7900	14,8400	14,6900	60.127	,00
08/1/2015	14,6800	1,66%	14,6900	14,6900	14,4600	136.856	,00
07/1/2015	14,4400	0,21%	14,4100	14,6400	14,3800	60.915	,00
05/1/2015	14,4100	-5,51%	15,1200	15,2700	14,4100	65.261	,00
02/1/2015	15,2500	-2,74%	15,6600	15,6700	15,2500	35.962	,00
31/12/2014	15,6800	0,00%	15,6000	15,8900	15,6000	14.103	,00
30/12/2014	15,6800	0,13%	15,6100	15,8300	15,5000	23.436	,00
29/12/2014	15,6600	-1,57%	15,8400	15,9400	15,5000	139.764	,00
23/12/2014	15,9100	0,19%	15,9100	16,0900	15,8500	23.212	,00
22/12/2014	15,8800	2,19%	15,7700	15,9300	15,5800	41.752	,00
19/12/2014	15,5400	1,50%	15,4600	15,5900	15,2500	130.391	,00
18/12/2014	15,3100	-0,71%	15,5800	15,6500	15,0500	107.895	,00
17/12/2014	15,4200	2,80%	15,3000	15,5000	15,2200	39.001	,00
16/12/2014	15,0000	-5,30%	15,4600	15,4600	14,7500	51.996	,00
15/12/2014	15,8400	-1,25%	16,0400	16,0400	15,6600	60.191	,00
12/12/2014	16,0400	-3,61%	16,2300	16,2700	16,0100	159.719	,00
11/12/2014	16,6400	-1,36%	16,8500	16,8500	16,2400	112.308	,00
10/12/2014	16,8700	0,90%	16,7200	17,0400	16,7200	82.844	,00
09/12/2014	16,7200	-6,38%	17,8600	17,8700	16,5400	149.561	,00
08/12/2014	17,8600	-2,35%	18,2900	18,3400	17,8600	68.795	,00
05/12/2014	18,2900	2,75%	17,8000	18,4100	17,8000	59.936	,00
04/12/2014	17,8000	-0,78%	17,9400	18,1000	17,6500	137.198	,00
03/12/2014	17,9400	-0,61%	17,8400	18,0300	17,7100	64.599	,00
02/12/2014	18,0500	1,86%	17,9300	18,1900	17,7700	106.542	,00
01/12/2014	17,7200	-2,48%	18,1300	18,1400	17,7200	30.510	,00
28/11/2014	18,1700	0,22%	18,3500	18,4600	18,1700	97.963	,00
27/11/2014	18,1300	-0,66%	18,1000	18,2700	18,0400	31.273	,00
26/11/2014	18,2500	-0,60%	18,0500	18,2800	17,9500	81.383	,00
25/11/2014	18,3600	0,16%	18,2200	18,4200	18,2000	14.909	,00
24/11/2014	18,3300	-1,66%	18,3700	18,5000	18,2100	13.106	,00
21/11/2014	18,6400	4,13%	17,9000	18,6400	17,8500	212.451	,00
20/11/2014	17,9000	2,70%	17,3200	17,9000	17,3000	160.400	,00
19/11/2014	17,4300	-0,06%	17,4400	17,7500	17,2300	141.553	,00
18/11/2014	17,4400	1,69%	17,1500	17,4700	17,1500	37.513	,00
17/11/2014	17,1500	-0,81%	17,2900	17,2900	16,9900	11.461	,00
14/11/2014	17,2900	-0,12%	17,1300	17,3600	17,0800	67.271	,00
13/11/2014	17,3100	-0,35%	17,3700	17,4400	17,2000	31.659	,00
12/11/2014	17,3700	0,64%	17,3600	17,5900	17,2300	64.409	,00
11/11/2014	17,2600	0,17%	17,2300	17,4400	17,2300	25.461	,00
10/11/2014	17,2300	-0,63%	17,3400	17,3400	17,0400	46.994	,00
07/11/2014	17,3400	-2,53%	17,7600	17,8100	17,3400	61.210	,00
06/11/2014	17,7900	0,85%	17,4900	17,7900	16,8300	44.118	,00
05/11/2014	17,6400	1,15%	17,4400	17,7600	17,1400	27.942	,00
04/11/2014	17,4400	1,16%	17,3200	17,5200	17,2600	29.406	,00
03/11/2014	17,2400	0,94%	17,3100	17,4900	17,2400	45.407	,00
31/10/2014	17,0800	0,71%	17,2400	17,4700	17,0800	146.810	,00
30/10/2014	16,9600	0,06%	16,9500	17,1400	16,8100	59.143	,00
29/10/2014	16,9500	1,68%	16,3000	17,2000	16,3000	121.696	,00
27/10/2014	16,6700	-0,30%	16,7300	16,8800	16,6400	127.657	,00
24/10/2014	16,7200	-0,65%	16,7700	16,8300	16,6100	9.913	,00
23/10/2014	16,8300	-0,30%	16,5700	16,9200	16,5500	23.796	,00
22/10/2014	16,8800	1,50%	16,3900	16,8800	16,3900	32.730	,00
21/10/2014	16,6300	3,81%	16,0500	16,6300	16,0500	66.434	,00
20/10/2014	16,0200	0,44%	16,2700	16,2700	15,9800	63.762	,00
17/10/2014	15,9500	1,40%	15,7500	16,1800	15,7500	166.896	,00
16/10/2014	15,7300	-1,69%	16,0000	16,1000	15,5300	127.955	,00
15/10/2014	16,0000	-1,90%	16,3100	16,6100	15,9000	257.636	,00
14/10/2014	16,3100	-0,37%	16,3500	16,4100	16,0700	126.193	,00
13/10/2014	16,3700	-1,98%	16,5100	16,5100	16,2800	34.405	,00
10/10/2014	16,7000	-0,89%	16,7100	16,8400	16,5200	61.156	,00
09/10/2014	16,8500	-0,06%	16,8600	16,9500	16,7100	34.076	,00
08/10/2014	16,8600	-0,82%	16,6600	17,0100	16,6600	31.231	,00
07/10/2014	17,0000	1,19%	16,8000	17,0000	16,7600	62.321	,00
06/10/2014	16,8000	-0,94%	16,9600	17,0100	16,7700	78.131	,00
03/10/2014	16,9600	-0,41%	16,8900	17,0200	16,7200	31.722	,00
02/10/2014	17,0300	1,25%	16,8200	17,2000	16,8200	72.043	,00
01/10/2014	16,8200	-1,06%	17,1600	17,3000	16,8200	43.714	,00
30/9/2014	17,0000	-0,41%	17,0700	17,2500	17,0000	39.087	,00
29/9/2014	17,0700	-0,87%	16,9100	17,1800	16,8900	39.371	,00
26/9/2014	17,2200	1,18%	16,9200	17,2200	16,7200	17.544	,00
25/9/2014	17,0200	0,00%	17,1600	17,3400	17,0000	40.081	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%