Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,2000 €

0,0000 (0,00%)

Άνοιγμα 15,2000
Υψηλό 15,2000
Χαμηλό 15,2000

Όγκος 1
Τζίρος 15 €
Πράξεις 1

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/1/2016	9,0800	0,33%	9,0500	9,0800	8,9700	7.891	71.090,88
15/1/2016	9,0500	-2,27%	9,0300	9,2800	9,0000	5.172	46.763,76
14/1/2016	9,2600	-0,43%	9,3200	9,3200	9,1300	1.481	13.729,64
13/1/2016	9,3000	0,22%	9,2200	9,3600	9,0800	3.597	33.154,78
12/1/2016	9,2800	-0,75%	9,2800	9,4000	9,2400	8.107	75.471,32
11/1/2016	9,3500	3,20%	9,0800	9,3900	9,0800	3.252	30.084,91
08/1/2016	9,0600	0,33%	9,0200	9,1800	9,0200	5.031	45.804,12
07/1/2016	9,0300	-3,22%	9,0800	9,2200	9,0300	4.622	42.141,47
05/1/2016	9,3300	1,41%	9,2000	9,3500	9,1700	1.733	16.064,62
04/1/2016	9,2000	0,33%	8,9100	9,4000	8,9100	3.379	30.947,63
31/12/2015	9,1700	0,88%	9,0200	9,2400	9,0200	1.360	12.483,62
30/12/2015	9,0900	-1,09%	9,1100	9,2700	9,0600	2.716	24.838,09
29/12/2015	9,1900	0,44%	9,0100	9,2700	9,0100	1.725	15.793,36
28/12/2015	9,1500	0,00%	9,1000	9,3700	9,0000	4.035	36.809,71
23/12/2015	9,1500	0,44%	8,8700	9,2700	8,8700	1.771	16.207,56
22/12/2015	9,1100	1,79%	9,1900	9,2700	9,0000	2.411	21.930,52
21/12/2015	8,9500	-0,56%	9,4900	9,4900	8,9500	5.147	47.165,55
18/12/2015	9,0000	-0,55%	9,0500	9,1000	8,9300	4.921	44.345,12
17/12/2015	9,0500	1,34%	9,0000	9,1500	8,9000	6.088	55.291,32
16/12/2015	8,9300	1,36%	9,0000	9,0000	8,7100	5.195	45.943,54
15/12/2015	8,8100	-0,90%	8,8900	8,9900	8,7900	4.719	41.698,52
14/12/2015	8,8900	1,02%	8,9200	9,0000	8,7500	5.590	49.263,27
11/12/2015	8,8000	-2,55%	9,1500	9,1500	8,8000	10.159	90.053,17
10/12/2015	9,0300	-0,77%	9,1900	9,1900	8,9400	4.311	39.238,25
09/12/2015	9,1000	1,00%	9,1000	9,1000	8,8200	5.023	44.948,78
08/12/2015	9,0100	-0,99%	9,1400	9,1400	8,9500	4.892	44.068,07
07/12/2015	9,1000	-0,22%	9,0000	9,1500	9,0000	1.175	10.660,99
04/12/2015	9,1200	0,44%	9,0700	9,1500	9,0100	5.275	47.927,62
03/12/2015	9,0800	0,22%	9,1500	9,1500	9,0300	2.222	20.166,66
02/12/2015	9,0600	-1,20%	9,1000	9,2100	9,0200	2.136	19.418,41
01/12/2015	9,1700	-0,33%	9,0200	9,1900	9,0100	3.216	29.143,02
30/11/2015	9,2000	0,33%	9,2300	9,2300	9,0700	534	4.900,02
27/11/2015	9,1700	-0,54%	9,3000	9,3000	9,0300	1.605	14.641,97
26/11/2015	9,2200	0,99%	9,1700	9,2200	9,0600	1.417	12.935,48
25/11/2015	9,1300	0,77%	8,9800	9,1800	8,9400	2.382	21.513,57
24/11/2015	9,0600	0,67%	9,0000	9,1500	8,9700	789	7.126,16
23/11/2015	9,0000	-0,66%	9,1000	9,1700	8,9500	4.229	38.109,97
20/11/2015	9,0600	-2,79%	9,3000	9,3000	9,0000	6.772	61.481,02
19/11/2015	9,3200	2,08%	9,1100	9,4000	9,1000	1.938	17.817,31
18/11/2015	9,1300	-0,11%	9,0000	9,2700	9,0000	3.127	28.215,40
17/11/2015	9,1400	0,22%	9,3800	9,3800	9,1400	3.689	33.977,14
16/11/2015	9,1200	-0,76%	9,2900	9,2900	9,0000	4.585	41.715,12
13/11/2015	9,1900	-0,22%	9,1100	9,4500	9,1100	1.322	12.166,10
12/11/2015	9,2100	-0,86%	9,2600	9,3000	9,1900	4.291	39.668,90
11/11/2015	9,2900	-0,11%	9,2000	9,3800	9,2000	1.096	10.177,06
10/11/2015	9,3000	-1,80%	9,4200	9,5000	9,2600	2.742	25.514,65
09/11/2015	9,4700	-1,87%	9,8700	9,8700	9,4300	2.005	19.290,31
06/11/2015	9,6500	1,47%	9,5000	9,6700	9,5000	826	7.938,32
05/11/2015	9,5100	-2,96%	9,8600	9,9000	9,5100	3.903	37.701,63
04/11/2015	9,8000	1,14%	9,6200	9,9500	9,6200	538	5.243,65
03/11/2015	9,6900	-3,10%	10,1000	10,1000	9,6600	4.283	42.238,17
02/11/2015	10,0000	3,63%	10,0100	10,0600	9,6500	9.540	95.130,14
30/10/2015	9,6500	-1,63%	9,8100	9,8900	9,6400	11.153	109.242,38
29/10/2015	9,8100	0,51%	9,8000	9,8800	9,7100	3.769	36.961,46
27/10/2015	9,7600	0,62%	9,5900	9,8700	9,5900	2.550	24.844,12
26/10/2015	9,7000	-2,02%	9,8000	9,9000	9,7000	1.452	14.646,43
23/10/2015	9,9000	-0,30%	10,0800	10,0800	9,7600	1.184	11.709,27
22/10/2015	9,9300	2,37%	9,7500	10,0400	9,7000	4.630	45.920,79
21/10/2015	9,7000	4,53%	9,4000	9,7800	9,2400	6.565	61.919,96
20/10/2015	9,2800	-0,11%	9,3300	9,3300	9,2400	2.626	24.361,76
19/10/2015	9,2900	-1,17%	9,4000	9,4000	9,2500	1.421	13.245,37
16/10/2015	9,4000	-0,74%	9,3000	9,5000	9,3000	892	8.449,02
15/10/2015	9,4700	0,74%	9,2200	9,4900	9,2100	2.886	27.075,47
14/10/2015	9,4000	0,00%	9,4700	9,4700	9,2100	1.095	10.313,75
13/10/2015	9,4000	1,08%	9,1800	9,4000	9,1600	647	5.993,48
12/10/2015	9,3000	-0,85%	9,3800	9,4000	9,1600	2.511	23.352,70
09/10/2015	9,3800	0,86%	9,3000	9,4000	9,3000	503	4.717,96
08/10/2015	9,3000	0,43%	9,3000	9,3000	9,1800	526	4.876,16
07/10/2015	9,2600	-0,86%	9,4000	9,4200	9,2600	959	8.964,01
06/10/2015	9,3400	1,30%	9,3800	9,4200	9,2500	255	2.396,32
05/10/2015	9,2200	1,99%	9,4000	9,4000	9,0500	6.778	61.802,16
02/10/2015	9,0400	-0,66%	9,0800	9,1800	9,0400	3.215	29.227,48
01/10/2015	9,1000	-0,55%	9,1300	9,2500	9,1000	1.844	16.841,19
30/9/2015	9,1500	-2,56%	9,3900	9,4900	9,1100	1.597	14.734,79
29/9/2015	9,3900	-0,84%	9,4000	9,4000	9,1000	2.455	22.545,92
28/9/2015	9,4700	0,32%	9,1600	9,5000	9,1500	1.461	13.581,27
25/9/2015	9,4400	0,53%	9,4000	9,5000	9,4000	1.303	12.308,02
24/9/2015	9,3900	1,40%	9,1400	9,4000	9,1000	2.161	19.722,20
23/9/2015	9,2600	-0,86%	9,2500	9,4300	9,1300	989	9.094,24
22/9/2015	9,3400	-0,64%	9,3200	9,4000	9,3000	816	7.620,74
21/9/2015	9,4000	-1,47%	9,5400	9,6500	9,3200	845	8.041,38
18/9/2015	9,5400	-0,73%	9,2600	9,7000	9,2600	2.761	26.546,88
17/9/2015	9,6100	0,00%	9,6100	9,6700	9,4100	1.791	17.116,85
16/9/2015	9,6100	1,69%	9,6700	9,6800	9,4000	1.801	17.107,28
15/9/2015	9,4500	1,29%	9,3100	9,6000	9,3100	635	6.026,01
14/9/2015	9,3300	-0,43%	9,3300	9,5500	9,3000	2.628	24.524,44
11/9/2015	9,3700	-2,29%	9,5500	9,6600	9,3700	715	6.836,24
10/9/2015	9,5900	-0,31%	9,5000	9,7400	9,5000	2.227	21.323,44
09/9/2015	9,6200	-0,72%	9,8000	9,8700	9,5500	4.067	39.543,67
08/9/2015	9,6900	2,65%	9,5000	9,7800	9,4000	4.901	46.683,37
07/9/2015	9,4400	3,28%	8,7000	9,4500	8,7000	2.341	21.867,67
04/9/2015	9,1400	0,22%	9,1000	9,2900	9,0000	2.348	21.365,83
03/9/2015	9,1200	0,33%	9,2000	9,2000	9,1000	4.602	41.965,67
02/9/2015	9,0900	2,13%	8,9000	9,2700	8,9000	549	5.014,99
01/9/2015	8,9000	1,14%	8,8100	8,9100	8,7100	859	7.631,21
31/8/2015	8,8000	-1,01%	8,5600	8,8000	8,5600	442	3.881,66
28/8/2015	8,8900	-0,78%	9,0000	9,0000	8,8000	996	8.812,71
27/8/2015	8,9600	0,00%	9,0700	9,0700	8,7700	1.283	11.425,14
26/8/2015	8,9600	-1,54%	9,3000	9,3000	8,7000	2.169	19.446,81
25/8/2015	9,1000	5,20%	8,2100	9,1000	8,2100	1.510	13.517,87
24/8/2015	8,6500	-0,57%	9,2000	9,2000	8,4000	1.406	12.103,86
21/8/2015	8,7000	-3,55%	8,9000	8,9900	8,6600	2.331	20.476,12
20/8/2015	9,0200	-1,31%	9,1000	9,2000	9,0000	2.120	19.210,04
19/8/2015	9,1400	0,66%	9,3000	9,3400	8,8300	2.518	22.968,45
18/8/2015	9,0800	-2,89%	9,3500	9,3600	9,0000	4.699	43.465,67
17/8/2015	9,3500	2,30%	9,1400	9,4000	9,1400	2.829	26.218,85
14/8/2015	9,1400	-1,72%	9,2600	9,2600	8,9000	3.843	34.902,77
13/8/2015	9,3000	-3,12%	9,6000	9,6000	9,3000	485	4.547,50
12/8/2015	9,6000	1,91%	9,6600	9,6600	9,3800	2.777	26.336,61
11/8/2015	9,4200	1,84%	9,4700	9,6900	9,3400	6.542	62.237,61
10/8/2015	9,2500	4,52%	8,9900	9,2500	8,9300	3.982	36.369,27
07/8/2015	8,8500	1,49%	8,8900	8,9600	8,6000	3.499	30.580,44
06/8/2015	8,7200	4,31%	8,5000	8,8500	8,3000	4.069	35.145,89
05/8/2015	8,3600	-5,00%	8,9800	8,9800	8,2000	4.076	34.511,33
04/8/2015	8,8000	15,79%	7,7000	8,8400	7,7000	8.123	68.339,21
03/8/2015	7,6000	-22,45%	7,0000	7,8000	6,9000	13.504	99.569,04
26/6/2015	9,8000	2,08%	9,5100	9,8000	9,3100	7.357	70.552,04
25/6/2015	9,6000	1,27%	9,3100	9,6400	9,3100	2.148	20.514,63
24/6/2015	9,4800	-1,25%	9,6100	9,6100	9,3100	7.804	73.616,82
23/6/2015	9,6000	2,89%	9,5000	9,7000	9,3000	7.793	73.847,17
22/6/2015	9,3300	3,78%	9,1700	9,3500	9,1500	14.227	131.224,00
19/6/2015	8,9900	2,04%	8,8000	9,0800	8,7300	4.848	42.929,78
18/6/2015	8,8100	-0,34%	8,8000	9,1000	8,7000	17.462	153.456,48
17/6/2015	8,8400	-1,78%	9,0000	9,0300	8,8000	9.605	85.583,74
16/6/2015	9,0000	-0,66%	9,3000	9,3400	8,9900	6.504	58.878,03
15/6/2015	9,0600	-3,21%	8,8600	9,3000	8,8600	6.359	57.514,60
12/6/2015	9,3600	-4,10%	9,4600	9,7500	9,3100	2.642	25.005,68
11/6/2015	9,7600	4,39%	9,7300	9,8000	9,5000	6.712	64.922,30
10/6/2015	9,3500	-0,21%	9,3500	9,4500	9,1900	8.840	81.920,07
09/6/2015	9,3700	0,11%	9,3600	9,5500	9,3500	3.019	28.417,83
08/6/2015	9,3600	-0,74%	9,5300	9,5300	9,3500	2.202	20.683,49
05/6/2015	9,4300	-3,78%	9,4100	9,5400	9,4000	5.811	54.913,58
04/6/2015	9,8000	0,10%	9,5200	9,8600	9,5200	2.958	28.675,48
03/6/2015	9,7900	2,94%	9,5300	9,8000	9,5300	3.430	33.317,12
02/6/2015	9,5100	0,11%	9,5000	9,7900	9,5000	2.185	20.852,45
29/5/2015	9,5000	-0,52%	9,3900	9,6000	9,3900	1.974	18.779,17
28/5/2015	9,5500	0,21%	9,5000	9,7000	9,3200	20.832	198.070,54
27/5/2015	9,5300	0,74%	9,5000	9,6100	9,5000	8.520	81.114,78
26/5/2015	9,4600	-0,32%	9,1600	9,5400	9,1600	3.165	29.804,67
25/5/2015	9,4900	-3,56%	9,8400	9,8400	9,4600	10.047	95.880,22
22/5/2015	9,8400	-0,71%	10,1000	10,1000	9,8000	6.691	66.021,90
21/5/2015	9,9100	-1,39%	10,1500	10,1500	9,8300	1.363	,00
20/5/2015	10,0500	0,50%	10,0000	10,0700	9,8000	4.066	,00
19/5/2015	10,0000	3,09%	9,9700	10,0800	9,8500	4.239	,00
18/5/2015	9,7000	2,11%	9,5000	9,8400	9,5000	3.495	,00
15/5/2015	9,5000	-2,46%	9,4100	9,8000	9,4100	3.254	,00
14/5/2015	9,7400	0,93%	9,6400	9,7500	9,5000	2.854	,00
13/5/2015	9,6500	0,52%	9,7700	9,9000	9,5600	2.796	,00
12/5/2015	9,6000	2,13%	9,4000	9,7400	9,3100	5.106	,00
11/5/2015	9,4000	-4,57%	9,7000	10,0000	9,4000	7.097	,00
08/5/2015	9,8500	0,92%	9,7100	9,9900	9,7000	1.265	,00
07/5/2015	9,7600	1,35%	9,8000	10,1000	9,7400	9.120	,00
06/5/2015	9,6300	3,55%	9,3200	9,7100	9,3200	5.201	,00
05/5/2015	9,3000	-1,59%	9,5000	9,5000	9,2400	3.223	,00
04/5/2015	9,4500	-0,53%	9,4100	9,7500	9,3500	2.329	,00
30/4/2015	9,5000	0,11%	9,3500	9,6300	9,3500	5.796	,00
29/4/2015	9,4900	1,39%	9,5000	9,6400	9,4000	1.612	,00
28/4/2015	9,3600	-1,47%	9,5000	9,6400	9,3600	2.120	,00
27/4/2015	9,5000	2,70%	9,0600	9,5800	9,0600	2.962	,00
24/4/2015	9,2500	2,78%	9,2400	9,4000	9,1100	5.387	,00
23/4/2015	9,0000	0,56%	8,8800	9,0000	8,8800	2.073	,00
22/4/2015	8,9500	0,00%	9,0100	9,0100	8,8700	2.806	,00
21/4/2015	8,9500	-0,67%	8,9900	9,0100	8,8000	6.187	,00
20/4/2015	9,0100	0,11%	9,0100	9,1000	9,0000	4.697	,00
17/4/2015	9,0000	-0,33%	9,1300	9,1300	8,9800	2.341	,00
16/4/2015	9,0300	1,35%	8,9500	9,1200	8,9500	2.162	,00
15/4/2015	8,9100	-1,33%	9,0100	9,2500	8,8600	6.324	,00
14/4/2015	9,0300	-3,53%	9,3000	9,3000	9,0300	9.075	,00
09/4/2015	9,3600	0,00%	9,3600	9,4000	9,2500	1.366	,00
08/4/2015	9,3600	0,54%	9,3500	9,4500	9,2200	3.355	,00
07/4/2015	9,3100	-0,85%	9,4500	9,4500	9,3000	2.666	,00
02/4/2015	9,3900	-1,16%	9,7000	9,7000	9,3100	7.907	,00
01/4/2015	9,5000	-0,94%	9,7100	9,7600	9,5000	6.465	,00
31/3/2015	9,5900	-2,24%	9,8100	10,1000	9,5200	10.939	,00
30/3/2015	9,8100	-2,29%	10,0000	10,0000	9,8000	7.984	,00
27/3/2015	10,0400	0,80%	10,0000	10,1000	9,9400	9.702	,00
26/3/2015	9,9600	-1,87%	10,0000	10,0500	9,9200	2.784	,00
24/3/2015	10,1500	-0,10%	10,2100	10,2600	10,0800	3.422	,00
23/3/2015	10,1600	1,40%	10,1100	10,1700	9,9000	4.954	,00
20/3/2015	10,0200	1,73%	10,0000	10,0600	9,9600	4.249	,00
19/3/2015	9,8500	-0,51%	10,1000	10,2000	9,8000	5.007	,00
18/3/2015	9,9000	-0,30%	9,9900	10,0300	9,8500	3.876	,00
17/3/2015	9,9300	-0,70%	10,2900	10,2900	9,9200	3.578	,00
16/3/2015	10,0000	-1,48%	10,1500	10,1500	9,8000	6.299	,00
13/3/2015	10,1500	-1,07%	10,4000	10,4700	10,0200	5.733	,00
12/3/2015	10,2600	-0,97%	10,4200	10,5000	10,2000	2.727	,00
11/3/2015	10,3600	0,78%	10,2900	10,5000	10,2000	2.907	,00
10/3/2015	10,2800	0,78%	10,7300	10,7500	10,2600	3.114	,00
09/3/2015	10,2000	-4,76%	10,3900	10,5500	10,1000	7.433	,00
06/3/2015	10,7100	-1,29%	10,7100	10,9300	10,7000	1.986	,00
05/3/2015	10,8500	-5,32%	11,0600	11,2500	10,7200	8.041	,00
04/3/2015	11,4600	-1,12%	11,4000	11,6000	11,4000	4.370	,00
03/3/2015	11,5900	1,93%	11,4000	11,6300	11,3000	6.827	,00
02/3/2015	11,3700	-1,13%	11,1600	11,4600	11,0000	10.221	,00
27/2/2015	11,5000	-4,17%	11,6500	11,9500	11,3100	17.078	,00
26/2/2015	12,0000	1,35%	11,8400	12,0800	11,7200	10.684	,00
25/2/2015	11,8400	-1,33%	12,1700	12,1700	11,5900	3.674	,00
24/2/2015	12,0000	7,91%	11,5500	12,0000	11,5500	27.196	,00
20/2/2015	11,1200	0,27%	11,4500	11,4600	11,1200	6.484	,00
19/2/2015	11,0900	0,91%	11,0600	11,3900	10,9000	18.629	,00
18/2/2015	10,9900	2,81%	10,6000	10,9900	10,6000	3.512	,00
17/2/2015	10,6900	-1,84%	10,8000	10,9300	10,0400	9.343	,00
16/2/2015	10,8900	-0,91%	10,9900	10,9900	10,7000	6.319	,00
13/2/2015	10,9900	1,76%	11,2000	11,3200	10,9900	16.624	,00
12/2/2015	10,8000	4,75%	10,5000	10,8100	10,3700	7.256	,00
11/2/2015	10,3100	-3,28%	10,4000	10,5400	10,1100	2.841	,00
10/2/2015	10,6600	4,41%	10,2100	10,6900	10,0400	9.850	,00
09/2/2015	10,2100	-1,83%	10,3000	10,3000	10,0000	6.711	,00
06/2/2015	10,4000	-1,70%	10,7000	10,9200	10,4000	8.391	,00
05/2/2015	10,5800	-4,51%	10,0100	10,6500	9,9900	14.605	,00
04/2/2015	11,0800	1,47%	10,9200	11,2000	10,5000	16.049	,00
03/2/2015	10,9200	6,43%	10,5800	11,0000	10,5800	17.982	,00
02/2/2015	10,2600	5,77%	9,7000	10,6000	9,7000	9.934	,00
30/1/2015	9,7000	0,52%	9,7800	9,8900	9,4300	2.580	,00
29/1/2015	9,6500	1,58%	9,4100	9,9000	9,3100	8.246	,00
28/1/2015	9,5000	-4,71%	9,6600	9,7900	9,3800	10.106	,00
27/1/2015	9,9700	-1,97%	10,0000	10,0900	9,7600	7.027	,00
26/1/2015	10,1700	-1,17%	10,3100	10,5000	9,9400	9.248	,00
23/1/2015	10,2900	3,94%	9,9500	10,4100	9,9500	12.691	,00
22/1/2015	9,9000	1,43%	9,8000	9,9900	9,7000	8.160	,00
21/1/2015	9,7600	-1,41%	10,0000	10,1800	9,5000	9.968	,00
20/1/2015	9,9000	7,96%	9,3500	9,9600	9,3100	22.764	,00
19/1/2015	9,1700	1,78%	9,0100	9,2500	9,0000	5.383	,00
16/1/2015	9,0100	-1,96%	9,2400	9,2500	9,0100	8.772	,00
15/1/2015	9,1900	0,11%	9,4000	9,4000	9,1400	6.405	,00
14/1/2015	9,1800	-2,13%	9,4600	9,5600	9,1600	3.877	,00
13/1/2015	9,3800	-0,64%	9,4400	9,4500	9,2000	4.945	,00
12/1/2015	9,4400	3,40%	9,1300	9,5000	9,1300	3.285	,00
09/1/2015	9,1300	1,78%	9,0100	9,2000	9,0100	857	,00
08/1/2015	8,9700	0,11%	8,9100	9,2200	8,9000	3.915	,00
07/1/2015	8,9600	-0,44%	9,0000	9,1500	8,8800	8.451	,00
05/1/2015	9,0000	-0,33%	9,4000	9,4000	8,9900	4.191	,00
02/1/2015	9,0300	-1,63%	9,4000	9,6400	9,0300	1.434	,00
31/12/2014	9,1800	2,00%	9,0000	9,2000	9,0000	2.810	,00
30/12/2014	9,0000	-1,32%	9,1200	9,1900	8,9000	6.406	,00
29/12/2014	9,1200	-4,00%	9,0100	9,3800	8,8000	11.046	,00
23/12/2014	9,5000	-1,25%	9,6100	9,6700	9,4800	4.270	,00
22/12/2014	9,6200	-2,73%	10,0000	10,0000	9,6200	2.047	,00
19/12/2014	9,8900	0,00%	9,9200	10,0800	9,8600	3.097	,00
18/12/2014	9,8900	-0,40%	9,9000	9,9000	9,5700	1.002	,00
17/12/2014	9,9300	2,37%	9,8100	9,9300	9,8000	6.693	,00
16/12/2014	9,7000	1,15%	9,8900	9,9900	9,4700	1.999	,00
15/12/2014	9,5900	-0,10%	9,8100	10,0000	9,5100	3.673	,00
12/12/2014	9,6000	0,84%	9,5000	9,7900	9,3500	3.765	,00
11/12/2014	9,5200	-4,61%	10,0500	10,2000	9,4100	9.226	,00
10/12/2014	9,9800	1,84%	10,0000	10,0200	9,8000	5.454	,00
09/12/2014	9,8000	-10,01%	10,3000	10,5200	9,8000	12.033	,00
08/12/2014	10,8900	-0,09%	10,9000	11,0000	10,6400	3.350	,00
05/12/2014	10,9000	4,51%	10,6500	10,9100	10,5000	6.688	,00
04/12/2014	10,4300	0,38%	10,4000	10,5800	10,3900	1.684	,00
03/12/2014	10,3900	-1,80%	10,3400	10,6600	10,3400	2.618	,00
02/12/2014	10,5800	2,72%	10,4300	10,6000	10,3200	3.767	,00
01/12/2014	10,3000	1,08%	10,1500	10,3100	10,0000	2.036	,00
28/11/2014	10,1900	1,90%	10,1800	10,2000	10,1000	1.315	,00
27/11/2014	10,0000	-3,38%	10,3500	10,3500	10,0000	5.924	,00
26/11/2014	10,3500	0,39%	10,3200	10,3800	10,3000	816	,00
25/11/2014	10,3100	-2,74%	10,6000	10,7000	10,3100	3.640	,00
24/11/2014	10,6000	-0,84%	10,6900	10,8000	10,5200	1.697	,00
21/11/2014	10,6900	1,81%	10,4900	10,7500	10,2900	6.585	,00
20/11/2014	10,5000	-0,66%	10,5000	10,5500	10,4000	766	,00
19/11/2014	10,5700	2,62%	10,3000	10,6500	10,1400	3.581	,00
18/11/2014	10,3000	1,18%	10,3500	10,3500	10,0700	1.018	,00
17/11/2014	10,1800	-0,49%	10,2200	10,3600	10,0600	2.030	,00
14/11/2014	10,2300	0,00%	10,2300	10,3800	10,2000	1.387	,00
13/11/2014	10,2300	2,30%	10,0200	10,3200	10,0100	2.415	,00
12/11/2014	10,0000	-1,28%	10,2900	10,2900	10,0000	4.037	,00
11/11/2014	10,1300	1,00%	10,0500	10,3100	10,0500	1.358	,00
10/11/2014	10,0300	-2,15%	10,1100	10,3200	10,0000	2.421	,00
07/11/2014	10,2500	-2,19%	10,4100	10,4100	10,2100	1.423	,00
06/11/2014	10,4800	1,75%	10,4700	10,4900	10,4500	1.238	,00
05/11/2014	10,3000	-2,28%	10,6000	10,6000	10,2500	2.299	,00
04/11/2014	10,5400	2,33%	10,3000	10,5400	10,3000	2.637	,00
03/11/2014	10,3000	1,48%	10,1000	10,4400	10,1000	2.139	,00
31/10/2014	10,1500	-0,49%	10,5800	10,5800	10,1500	1.422	,00
30/10/2014	10,2000	-1,92%	10,3900	10,4000	10,0000	4.556	,00
29/10/2014	10,4000	0,00%	10,3000	10,7700	10,3000	3.635	,00
27/10/2014	10,4000	-0,95%	10,8700	10,8900	10,3000	4.453	,00
24/10/2014	10,5000	-3,58%	10,8900	11,0000	10,4000	4.641	,00
23/10/2014	10,8900	-0,64%	10,6000	10,9500	10,5500	1.926	,00
22/10/2014	10,9600	-0,36%	10,9400	11,1000	10,9200	4.708	,00
21/10/2014	11,0000	2,42%	10,9000	11,0500	10,7100	5.156	,00
20/10/2014	10,7400	1,32%	10,6000	11,0000	10,5100	8.890	,00
17/10/2014	10,6000	2,81%	10,5100	10,7000	10,4500	13.415	,00
16/10/2014	10,3100	3,93%	10,0000	10,4000	9,9300	26.720	,00
15/10/2014	9,9200	-4,62%	10,5000	10,6000	9,8000	21.998	,00
14/10/2014	10,4000	-5,97%	11,0600	11,0600	10,4000	10.041	,00
13/10/2014	11,0600	0,18%	11,0400	11,1900	11,0000	3.549	,00
10/10/2014	11,0400	-0,54%	11,1000	11,3400	10,9300	2.546	,00
09/10/2014	11,1000	-0,18%	11,1200	11,1200	11,0300	7.058	,00
08/10/2014	11,1200	0,18%	10,9500	11,1200	10,9000	9.001	,00
07/10/2014	11,1000	-2,20%	11,4000	11,4000	10,9100	12.041	,00
06/10/2014	11,3500	-2,99%	11,7100	11,7100	11,3500	6.446	,00
03/10/2014	11,7000	-1,68%	11,9700	11,9700	11,6500	4.021	,00
02/10/2014	11,9000	-0,17%	11,8000	12,0000	11,8000	4.410	,00
01/10/2014	11,9200	-0,91%	12,1400	12,3000	11,8700	4.864	,00
30/9/2014	12,0300	-0,91%	12,3000	12,3000	11,9500	6.545	,00
29/9/2014	12,1400	-3,96%	12,6900	12,6900	12,1300	9.001	,00
26/9/2014	12,6400	-0,78%	12,6000	12,7000	12,5700	4.993	,00
25/9/2014	12,7400	0,31%	12,7400	12,7900	12,6500	2.790	,00
24/9/2014	12,7000	0,00%	12,9000	12,9800	12,6600	3.020	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΙΚΤΙΝ	0,5000	4,60 %	0,0220	1.010
ΠΡΔ	0,5900	3,51 %	0,0200	28
ΦΡΙΓΟ	0,5460	3,02 %	0,0160	50
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΔΡΟΜΕ	0,4080	2,26 %	0,0090	5
ΠΑΠ	3,0400	2,01 %	0,0600	108
ΑΛΜΥ	5,2200	1,95 %	0,1000	5

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980
ΕΛΙΝ	2,4400	-2,40 %	-0,0600	1.061
ΣΙΔΜΑ	1,6400	-2,38 %	-0,0400	1.555

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΒΙΟ	6,3400	-0,78 %	-0,0500	642.156
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	516.654
ΙΝΤΚΑ	3,3900	-1,45 %	-0,0500	365.454
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	300.932
DIMAND	9,7400	1,04 %	0,1000	244.907
ΕΥΡΩΒ	3,1950	0,35 %	0,0110	178.947
EIS	1,2900	0,16 %	0,0020	170.909
ΟΠΑΠ	18,8800	0,59 %	0,1100	167.203
QLCO	5,4600	0,37 %	0,0200	134.018
ΕΤΕ	12,3300	0,78 %	0,0950	129.797

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	108,4χιλ.
ΣΑΝΜΕΖΖ	0,2050	-2,38 %	135.499	28.182
EIS	1,2900	0,16 %	132.957	170,9χιλ.
ΙΝΤΚΑ	3,3900	-1,45 %	106.790	365,5χιλ.
ΞΥΛΚ	0,2670	-1,11 %	102.103	27.249
ΒΙΟ	6,3400	-0,78 %	101.112	642,2χιλ.
ΛΑΒΙ	0,8010	0,13 %	59.198	47.227
ΟΡΙΛΙΝΑ	0,8200	-0,97 %	57.419	47.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %
ΞΥΛΚ	0,2670	-1,11 %	102.103	0,22 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	0,15 %
ΚΥΡΙΟ	2,1200	0,00 %	11.565	0,15 %
ΔΟΜΙΚ	2,2300	-3,88 %	23.971	0,15 %
ΒΙΟΣΚ	2,7700	-1,77 %	24.272	0,14 %
DIMAND	9,7400	1,04 %	25.199	0,13 %
ΙΝΤΚΑ	3,3900	-1,45 %	106.790	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΞΥΛΠ	0,4480	-0,44 %	980	9,82 %
ΑΤΕΚ	1,2300	8,85 %	4.678	9,76 %
ΜΙΝ	0,5620	-9,06 %	615	8,54 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	6,22 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,75 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,38 %
ΛΟΥΛΗ	4,1400	-1,19 %	5.500	5,07 %
ΣΙΔΜΑ	1,6400	-2,38 %	1.555	4,57 %
ΕΛΒΕ	5,5000	4,76 %	624	4,55 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	4,41 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%