Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,2800 €

0,1300 (1,60%)

Άνοιγμα 8,1500
Υψηλό 8,3400
Χαμηλό 8,1250

Όγκος 232.989
Τζίρος 1.925.387 €
Πράξεις 933

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/1/2016	3,5600	0,00%	3,5300	3,6300	3,4700	152.942	539.244,58
15/1/2016	3,5600	-3,00%	3,6500	3,7000	3,5400	115.130	414.632,21
14/1/2016	3,6700	-2,91%	3,7000	3,7300	3,6600	130.996	483.765,49
13/1/2016	3,7800	-2,83%	3,9100	4,0200	3,7800	213.202	834.608,51
12/1/2016	3,8900	0,78%	3,8600	3,8900	3,7500	226.478	865.624,56
11/1/2016	3,8600	0,26%	3,8600	3,9000	3,7500	204.817	784.887,36
08/1/2016	3,8500	-3,75%	3,9700	4,0200	3,8200	126.401	492.771,54
07/1/2016	4,0000	-3,38%	4,0400	4,0400	3,9000	103.497	409.059,93
05/1/2016	4,1400	1,22%	4,0600	4,1500	4,0600	118.869	489.440,38
04/1/2016	4,0900	1,24%	3,9500	4,1200	3,9500	87.010	352.292,89
31/12/2015	4,0400	4,12%	3,9300	4,0400	3,8900	86.026	342.765,60
30/12/2015	3,8800	-1,27%	3,9400	3,9400	3,8700	29.433	114.831,56
29/12/2015	3,9300	1,03%	3,8800	3,9300	3,8300	63.016	244.804,20
28/12/2015	3,8900	1,57%	3,8700	3,9000	3,7700	93.080	358.053,59
23/12/2015	3,8300	-2,79%	3,9400	3,9600	3,7000	270.737	1.034.409,87
22/12/2015	3,9400	-1,99%	4,0000	4,0700	3,9200	111.923	446.132,06
21/12/2015	4,0200	1,52%	3,9200	4,0200	3,7600	335.708	1.303.495,46
18/12/2015	3,9600	-1,00%	3,9600	4,0500	3,8700	276.150	1.090.128,83
17/12/2015	4,0000	0,25%	3,9900	4,1300	3,9500	240.300	974.903,66
16/12/2015	3,9900	8,42%	3,6800	4,0500	3,6800	199.816	779.425,22
15/12/2015	3,6800	-3,16%	3,8100	3,8700	3,6700	197.475	735.650,29
14/12/2015	3,8000	-2,06%	3,8800	3,9300	3,7700	129.001	496.369,56
11/12/2015	3,8800	-1,77%	3,9900	4,0600	3,8700	82.224	322.203,97
10/12/2015	3,9500	0,00%	3,9500	4,0900	3,8600	213.455	850.083,04
09/12/2015	3,9500	-4,82%	4,1500	4,2100	3,8700	439.287	1.754.989,84
08/12/2015	4,1500	-6,53%	4,4400	4,4400	4,1200	221.997	938.987,43
07/12/2015	4,4400	2,07%	4,4000	4,4600	4,3800	82.079	363.521,85
04/12/2015	4,3500	-2,03%	4,4700	4,4700	4,3000	65.009	283.273,69
03/12/2015	4,4400	0,91%	4,3700	4,5000	4,3700	79.426	351.584,32
02/12/2015	4,4000	-2,22%	4,5000	4,6200	4,4000	290.302	1.315.025,52
01/12/2015	4,5000	5,88%	4,3600	4,5000	4,3200	336.855	1.492.325,10
30/11/2015	4,2500	-1,16%	4,3000	4,4400	4,2500	481.247	2.063.941,70
27/11/2015	4,3000	0,47%	4,2900	4,3900	4,2800	206.404	894.214,91
26/11/2015	4,2800	-1,61%	4,3500	4,3900	4,2600	105.784	456.534,26
25/11/2015	4,3500	-3,33%	4,5000	4,5200	4,3500	161.437	711.859,73
24/11/2015	4,5000	0,45%	4,4800	4,6400	4,3600	326.407	1.451.617,75
23/11/2015	4,4800	-5,88%	4,7600	4,8000	4,4800	96.958	445.850,27
20/11/2015	4,7600	-2,86%	4,9000	4,9500	4,7200	82.709	396.232,20
19/11/2015	4,9000	-1,21%	4,9900	5,1000	4,8900	61.725	305.331,01
18/11/2015	4,9600	0,81%	4,9200	5,0600	4,8800	133.035	661.642,63
17/11/2015	4,9200	5,35%	4,7700	4,9500	4,7700	143.671	704.253,71
16/11/2015	4,6700	-4,11%	4,8000	4,8800	4,6700	75.830	360.875,97
13/11/2015	4,8700	-3,94%	5,1000	5,2000	4,7900	168.308	828.213,00
12/11/2015	5,0700	-0,59%	5,0700	5,1700	4,9600	86.307	438.609,89
11/11/2015	5,1000	-0,20%	5,2000	5,2200	5,0300	55.528	283.053,72
10/11/2015	5,1100	-1,35%	5,1800	5,2400	5,0600	60.804	311.616,62
09/11/2015	5,1800	-0,38%	5,1500	5,3000	5,1500	31.158	162.338,06
06/11/2015	5,2000	0,97%	5,1500	5,3500	5,1200	42.757	223.270,63
05/11/2015	5,1500	-4,10%	5,3200	5,4100	5,1500	71.027	375.241,95
04/11/2015	5,3700	-0,92%	5,3500	5,3800	5,3000	22.202	118.391,06
03/11/2015	5,4200	-1,81%	5,4100	5,4800	5,3000	62.056	335.121,06
02/11/2015	5,5200	4,15%	5,3400	5,5300	5,3100	52.738	286.021,06
30/10/2015	5,3000	-2,21%	5,3900	5,4500	5,2200	70.180	371.477,31
29/10/2015	5,4200	-2,69%	5,5700	5,5700	5,4100	36.875	202.174,96
27/10/2015	5,5700	1,27%	5,4700	5,6200	5,3900	58.302	323.202,93
26/10/2015	5,5000	0,92%	5,3900	5,5000	5,3400	26.765	144.835,84
23/10/2015	5,4500	-1,27%	5,5700	5,5700	5,4000	59.705	327.363,93
22/10/2015	5,5200	2,41%	5,4200	5,5800	5,4200	104.108	573.043,77
21/10/2015	5,3900	-1,28%	5,4000	5,4900	5,3800	78.491	425.696,32
20/10/2015	5,4600	3,02%	5,2500	5,4700	5,2500	29.128	157.012,40
19/10/2015	5,3000	-1,49%	5,3900	5,4400	5,2800	39.106	208.481,64
16/10/2015	5,3800	-0,74%	5,4200	5,5800	5,3800	269.917	1.486.721,57
15/10/2015	5,4200	4,43%	5,2800	5,4400	5,1900	85.735	460.511,11
14/10/2015	5,1900	-1,89%	5,2100	5,2400	5,1800	10.441	54.322,53
13/10/2015	5,2900	0,19%	5,2300	5,2900	5,1700	52.154	273.527,06
12/10/2015	5,2800	-2,22%	5,2800	5,3500	5,2700	31.051	164.418,00
09/10/2015	5,4000	1,31%	5,4600	5,4600	5,3300	20.338	109.094,46
08/10/2015	5,3300	-0,56%	5,2800	5,4400	5,2800	49.117	262.512,22
07/10/2015	5,3600	2,10%	5,3800	5,4500	5,3100	144.125	775.375,64
06/10/2015	5,2500	1,35%	5,2500	5,3400	5,1800	116.458	615.243,11
05/10/2015	5,1800	0,97%	5,2300	5,2800	5,0900	69.885	363.968,08
02/10/2015	5,1300	-1,35%	5,2700	5,3000	5,0900	39.126	203.056,57
01/10/2015	5,2000	-2,80%	5,3500	5,3500	5,1900	60.900	318.451,24
30/9/2015	5,3500	2,10%	5,3000	5,3900	5,1900	63.117	334.594,62
29/9/2015	5,2400	-1,69%	5,0900	5,2800	5,0900	62.857	329.078,83
28/9/2015	5,3300	-0,74%	5,3700	5,4100	5,2000	36.336	192.897,53
25/9/2015	5,3700	3,47%	5,2700	5,4100	5,1800	75.626	401.712,33
24/9/2015	5,1900	1,76%	5,0500	5,2000	5,0500	46.488	239.457,69
23/9/2015	5,1000	-1,73%	5,1900	5,2300	5,0800	37.633	193.803,43
22/9/2015	5,1900	-4,07%	5,4400	5,4400	5,1100	122.660	638.481,66
21/9/2015	5,4100	1,12%	5,3000	5,4500	5,2200	107.066	574.412,99
18/9/2015	5,3500	-2,37%	5,4800	5,4800	5,2700	149.655	803.558,38
17/9/2015	5,4800	-2,14%	5,4000	5,5400	5,3800	264.965	1.446.916,61
16/9/2015	5,6000	6,67%	5,2500	5,6500	5,2300	485.684	2.644.285,94
15/9/2015	5,2500	1,55%	5,1400	5,2500	5,1300	170.642	887.037,31
14/9/2015	5,1700	1,37%	5,0400	5,2100	4,9600	131.970	672.598,73
11/9/2015	5,1000	0,20%	5,0900	5,1200	4,9600	122.080	619.237,66
10/9/2015	5,0900	1,80%	4,9200	5,0900	4,9200	95.391	482.401,34
09/9/2015	5,0000	0,60%	4,9400	5,0200	4,8800	215.737	1.075.226,76
08/9/2015	4,9700	5,30%	4,8300	5,0000	4,7800	183.693	904.726,96
07/9/2015	4,7200	2,39%	4,6100	4,7600	4,5800	47.912	225.285,97
04/9/2015	4,6100	-0,43%	4,5500	4,7000	4,5000	63.568	294.062,01
03/9/2015	4,6300	6,44%	4,4000	4,6300	4,3600	76.215	344.164,93
02/9/2015	4,3500	-0,23%	4,4000	4,4600	4,2700	18.628	81.035,24
01/9/2015	4,3600	0,69%	4,3300	4,3900	4,2200	39.478	170.854,07
31/8/2015	4,3300	0,70%	4,1800	4,3400	4,1800	37.147	159.209,80
28/8/2015	4,3000	3,12%	4,1700	4,3000	4,1700	22.423	95.558,18
27/8/2015	4,1700	1,71%	4,2000	4,3000	4,1300	41.841	176.302,81
26/8/2015	4,1000	0,00%	4,0000	4,2100	3,9600	30.811	126.888,87
25/8/2015	4,1000	10,51%	3,9100	4,1000	3,8100	71.201	283.722,10
24/8/2015	3,7100	-10,60%	4,0500	4,0900	3,5900	99.980	383.999,52
21/8/2015	4,1500	-3,49%	4,2700	4,3900	4,1100	77.927	326.280,47
20/8/2015	4,3000	-7,33%	4,4400	4,5500	4,3000	42.061	186.503,62
19/8/2015	4,6400	0,87%	4,5400	4,6700	4,5400	22.019	101.656,63
18/8/2015	4,6000	2,91%	4,5500	4,6300	4,3900	58.836	267.304,17
17/8/2015	4,4700	4,20%	4,3500	4,4700	4,2900	30.867	136.294,79
14/8/2015	4,2900	-4,03%	4,4000	4,4700	4,2300	33.172	142.389,08
13/8/2015	4,4700	-0,67%	4,5000	4,5700	4,4000	29.027	130.245,67
12/8/2015	4,5000	-0,22%	4,4000	4,5000	4,3600	76.562	341.451,06
11/8/2015	4,5100	2,73%	4,4500	4,5100	4,3700	72.878	324.100,20
10/8/2015	4,3900	1,39%	4,4300	4,4500	4,3100	42.647	187.295,72
07/8/2015	4,3300	-0,46%	4,2500	4,4200	4,2200	34.620	150.636,85
06/8/2015	4,3500	4,32%	4,2300	4,3900	4,2100	108.385	465.660,44
05/8/2015	4,1700	-4,79%	4,3800	4,4600	4,1100	152.921	651.451,84
04/8/2015	4,3800	6,31%	4,0500	4,4300	4,0500	126.221	545.278,73
03/8/2015	4,1200	-11,97%	3,3500	4,2700	3,3500	274.004	1.061.659,40
26/6/2015	4,6800	0,21%	4,6700	4,7500	4,5000	99.889	462.127,29
25/6/2015	4,6700	1,74%	4,4500	4,6800	4,3800	96.010	441.596,84
24/6/2015	4,5900	-2,96%	4,5800	4,6500	4,3300	141.117	633.784,84
23/6/2015	4,7300	1,28%	4,7000	4,7800	4,5200	196.030	916.961,39
22/6/2015	4,6700	15,31%	4,2500	4,6700	4,1700	261.941	1.139.946,79
19/6/2015	4,0500	6,86%	3,8300	4,0900	3,7100	178.682	686.905,73
18/6/2015	3,7900	-2,32%	3,8800	3,9200	3,6000	177.049	666.850,04
17/6/2015	3,8800	-3,96%	4,0400	4,1000	3,6400	239.301	928.593,94
16/6/2015	4,0400	-6,05%	4,2200	4,3700	4,0000	119.063	489.123,90
15/6/2015	4,3000	-2,27%	4,0700	4,3000	4,0000	92.040	384.634,65
12/6/2015	4,4000	-5,78%	4,4400	4,5500	4,3500	85.935	381.811,96
11/6/2015	4,6700	6,62%	4,5800	4,7000	4,5800	132.550	617.147,19
10/6/2015	4,3800	-2,01%	4,4700	4,5300	4,3800	42.839	189.266,19
09/6/2015	4,4700	-1,54%	4,5300	4,6000	4,4600	88.167	399.035,81
08/6/2015	4,5400	-0,66%	4,5700	4,5900	4,4300	101.274	456.557,94
05/6/2015	4,5700	-2,97%	4,5200	4,5900	4,3800	118.390	530.964,91
04/6/2015	4,7100	-0,84%	4,5500	4,7100	4,5000	97.558	447.259,30
03/6/2015	4,7500	5,56%	4,6100	4,7500	4,5700	75.281	351.479,49
02/6/2015	4,5000	-7,02%	4,8500	4,8500	4,5000	94.923	438.733,04
29/5/2015	4,8400	0,00%	4,8500	4,8800	4,7800	476.201	2.303.918,64
28/5/2015	4,8400	-1,43%	4,8800	4,9700	4,7700	77.880	378.801,29
27/5/2015	4,9100	5,36%	4,6600	4,9900	4,6600	368.373	1.785.444,69
26/5/2015	4,6600	3,56%	4,4900	4,6600	4,4900	108.822	501.119,33
25/5/2015	4,5000	-2,17%	4,5500	4,6000	4,4900	35.870	162.286,25
22/5/2015	4,6000	-1,71%	4,6800	4,7200	4,5800	72.159	333.367,90
21/5/2015	4,6800	0,43%	4,6000	4,7000	4,5800	130.825	,00
20/5/2015	4,6600	-0,43%	4,5400	4,7000	4,5400	98.589	,00
19/5/2015	4,6800	5,88%	4,5400	4,7600	4,4800	281.155	,00
18/5/2015	4,4200	-0,23%	4,4000	4,4200	4,2000	343.250	,00
15/5/2015	4,4300	-4,53%	4,6600	4,6600	4,4200	139.798	,00
14/5/2015	4,6400	-0,64%	4,6500	4,8500	4,5900	283.434	,00
13/5/2015	4,6700	4,94%	4,5000	4,6800	4,4200	321.701	,00
12/5/2015	4,4500	0,91%	4,4100	4,4500	4,3000	216.217	,00
11/5/2015	4,4100	-0,23%	4,4000	4,4300	4,2600	345.621	,00
08/5/2015	4,4200	-2,64%	4,3500	4,4400	4,2800	412.690	,00
07/5/2015	4,5400	6,32%	4,3900	4,6100	4,3600	254.600	,00
06/5/2015	4,2700	2,89%	4,1900	4,2700	4,0500	108.142	,00
05/5/2015	4,1500	-4,16%	4,2500	4,3300	4,0700	107.803	,00
04/5/2015	4,3300	-2,48%	4,3900	4,4100	4,2000	111.679	,00
30/4/2015	4,4400	2,54%	4,3300	4,4500	4,1500	185.991	,00
29/4/2015	4,3300	0,70%	4,2900	4,4600	4,2200	298.754	,00
28/4/2015	4,3000	4,88%	4,0600	4,4000	4,0600	242.408	,00
27/4/2015	4,1000	7,05%	3,7400	4,1300	3,7300	118.416	,00
24/4/2015	3,8300	5,22%	3,7400	3,8300	3,6600	132.375	,00
23/4/2015	3,6400	1,11%	3,6000	3,6400	3,5000	115.392	,00
22/4/2015	3,6000	-1,37%	3,6000	3,6600	3,5100	123.783	,00
21/4/2015	3,6500	0,00%	3,6000	3,6700	3,5500	136.946	,00
20/4/2015	3,6500	0,00%	3,6500	3,7400	3,6500	48.244	,00
17/4/2015	3,6500	-1,35%	3,7400	3,7500	3,6300	108.304	,00
16/4/2015	3,7000	0,82%	3,5800	3,7700	3,5800	90.782	,00
15/4/2015	3,6700	-1,08%	3,7300	3,7300	3,5500	363.272	,00
14/4/2015	3,7100	3,06%	3,6500	3,7400	3,5700	780.040	,00
09/4/2015	3,6000	1,12%	3,5600	3,6000	3,5200	49.312	,00
08/4/2015	3,5600	0,00%	3,5600	3,6000	3,5100	69.856	,00
07/4/2015	3,5600	0,85%	3,6000	3,6400	3,5500	122.992	,00
02/4/2015	3,5300	-0,84%	3,5000	3,5500	3,4700	100.340	,00
01/4/2015	3,5600	0,28%	3,5100	3,5900	3,4700	67.571	,00
31/3/2015	3,5500	-1,93%	3,6200	3,7200	3,5500	128.857	,00
30/3/2015	3,6200	-0,28%	3,5000	3,6200	3,4900	86.468	,00
27/3/2015	3,6300	1,11%	3,5700	3,6400	3,5200	77.845	,00
26/3/2015	3,5900	-2,18%	3,6000	3,6600	3,5600	208.524	,00
24/3/2015	3,6700	5,16%	3,5500	3,7500	3,5200	470.623	,00
23/3/2015	3,4900	2,05%	3,5000	3,5500	3,4600	281.887	,00
20/3/2015	3,4200	-1,16%	3,5600	3,6400	3,4000	366.802	,00
19/3/2015	3,4600	-2,26%	3,5900	3,6200	3,4600	174.721	,00
18/3/2015	3,5400	-4,07%	3,6500	3,7000	3,5400	228.308	,00
17/3/2015	3,6900	-1,07%	3,8000	3,8400	3,6900	171.394	,00
16/3/2015	3,7300	-2,61%	3,8300	3,8900	3,6700	75.362	,00
13/3/2015	3,8300	-2,05%	3,8600	4,0000	3,7400	146.389	,00
12/3/2015	3,9100	-1,51%	3,9700	4,0400	3,8900	65.491	,00
11/3/2015	3,9700	-1,98%	4,0500	4,1700	3,9700	62.506	,00
10/3/2015	4,0500	0,50%	4,1000	4,2200	4,0500	72.344	,00
09/3/2015	4,0300	-5,18%	4,1400	4,1400	4,0200	74.517	,00
06/3/2015	4,2500	-0,93%	4,2700	4,3500	4,2400	83.459	,00
05/3/2015	4,2900	-1,83%	4,3200	4,4100	4,2300	118.058	,00
04/3/2015	4,3700	-2,67%	4,4900	4,4900	4,3300	47.696	,00
03/3/2015	4,4900	0,67%	4,4600	4,5500	4,4000	71.079	,00
02/3/2015	4,4600	-0,89%	4,4000	4,5000	4,3000	113.832	,00
27/2/2015	4,5000	0,90%	4,5100	4,5400	4,2900	206.660	,00
26/2/2015	4,4600	-3,04%	4,5100	4,5500	4,4000	124.410	,00
25/2/2015	4,6000	-0,43%	4,6300	4,6600	4,5300	379.381	,00
24/2/2015	4,6200	8,71%	4,3200	4,6200	4,3200	660.827	,00
20/2/2015	4,2500	-0,23%	4,2900	4,4500	4,1100	272.200	,00
19/2/2015	4,2600	3,40%	4,2000	4,3700	4,0400	317.471	,00
18/2/2015	4,1200	7,29%	4,0000	4,1200	3,9500	162.233	,00
17/2/2015	3,8400	-4,00%	3,8500	4,0400	3,8400	304.140	,00
16/2/2015	4,0000	-5,66%	4,0500	4,1200	3,9800	135.212	,00
13/2/2015	4,2400	3,41%	4,2600	4,4100	4,1200	486.486	,00
12/2/2015	4,1000	1,23%	4,1000	4,1500	4,0100	352.549	,00
11/2/2015	4,0500	-4,93%	4,1000	4,1200	3,9900	85.417	,00
10/2/2015	4,2600	10,36%	3,8600	4,2600	3,8600	142.453	,00
09/2/2015	3,8600	-3,26%	3,8500	3,9600	3,7700	100.347	,00
06/2/2015	3,9900	-1,48%	4,0400	4,1000	3,9000	95.348	,00
05/2/2015	4,0500	-2,41%	3,7600	4,0500	3,7600	155.697	,00
04/2/2015	4,1500	0,73%	4,0200	4,2700	3,9100	440.642	,00
03/2/2015	4,1200	6,74%	3,9500	4,1500	3,9500	438.340	,00
02/2/2015	3,8600	2,66%	3,8100	3,9000	3,8100	136.510	,00
30/1/2015	3,7600	-0,53%	3,7000	3,7800	3,5800	177.251	,00
29/1/2015	3,7800	6,78%	3,5600	3,7800	3,5000	195.789	,00
28/1/2015	3,5400	-2,21%	3,5500	3,6700	3,4500	298.761	,00
27/1/2015	3,6200	-1,90%	3,6900	3,7400	3,5200	200.288	,00
26/1/2015	3,6900	-2,38%	3,7000	3,8600	3,5100	233.965	,00
23/1/2015	3,7800	5,29%	3,6300	3,7800	3,6000	236.376	,00
22/1/2015	3,5900	2,57%	3,5000	3,6000	3,5000	111.793	,00
21/1/2015	3,5000	-1,69%	3,5300	3,5900	3,4400	122.130	,00
20/1/2015	3,5600	-2,47%	3,6700	3,6700	3,5400	149.033	,00
19/1/2015	3,6500	3,99%	3,5100	3,6500	3,4700	95.827	,00
16/1/2015	3,5100	0,29%	3,5100	3,5300	3,4300	104.684	,00
15/1/2015	3,5000	-2,78%	3,6300	3,6700	3,5000	105.463	,00
14/1/2015	3,6000	-4,00%	3,7300	3,7600	3,6000	112.582	,00
13/1/2015	3,7500	0,81%	3,6800	3,8000	3,6700	146.049	,00
12/1/2015	3,7200	2,48%	3,6400	3,7700	3,6200	189.474	,00
09/1/2015	3,6300	2,83%	3,5000	3,6300	3,5000	150.922	,00
08/1/2015	3,5300	-0,84%	3,5600	3,6000	3,4200	124.037	,00
07/1/2015	3,5600	1,14%	3,5400	3,5600	3,4100	149.555	,00
05/1/2015	3,5200	-7,12%	3,7700	3,7700	3,5100	107.716	,00
02/1/2015	3,7900	-0,26%	3,8000	3,8700	3,7700	58.071	,00
31/12/2014	3,8000	-3,31%	3,8300	3,8500	3,7600	75.475	,00
30/12/2014	3,9300	5,36%	3,7000	3,9300	3,6800	118.763	,00
29/12/2014	3,7300	-4,36%	3,7000	3,8200	3,5000	278.869	,00
23/12/2014	3,9000	-1,02%	3,9200	3,9700	3,7600	85.244	,00
22/12/2014	3,9400	-3,67%	4,0900	4,1000	3,9400	96.090	,00
19/12/2014	4,0900	-1,45%	4,1000	4,1300	3,9600	117.516	,00
18/12/2014	4,1500	3,75%	3,9800	4,1500	3,9000	122.058	,00
17/12/2014	4,0000	3,90%	3,8500	4,0200	3,8500	232.033	,00
16/12/2014	3,8500	4,05%	3,7400	3,9300	3,7200	191.724	,00
15/12/2014	3,7000	0,00%	3,7000	3,8200	3,7000	115.474	,00
12/12/2014	3,7000	-2,12%	3,7500	3,8600	3,6600	192.899	,00
11/12/2014	3,7800	-6,67%	4,0200	4,0600	3,7500	244.634	,00
10/12/2014	4,0500	0,00%	4,0500	4,1300	3,9000	246.282	,00
09/12/2014	4,0500	-15,98%	4,5900	4,5900	4,0500	273.128	,00
08/12/2014	4,8200	-1,03%	4,8700	4,9300	4,8100	187.557	,00
05/12/2014	4,8700	4,96%	4,6300	4,8900	4,6300	164.038	,00
04/12/2014	4,6400	-1,28%	4,7000	4,8400	4,6400	182.791	,00
03/12/2014	4,7000	2,17%	4,5200	4,7400	4,5000	164.938	,00
02/12/2014	4,6000	3,84%	4,4500	4,6000	4,4300	131.057	,00
01/12/2014	4,4300	-1,34%	4,4400	4,4800	4,4000	39.487	,00
28/11/2014	4,4900	0,67%	4,4600	4,5900	4,4300	69.516	,00
27/11/2014	4,4600	-4,70%	4,5800	4,5800	4,4200	156.352	,00
26/11/2014	4,6800	1,74%	4,5500	4,7000	4,4300	138.533	,00
25/11/2014	4,6000	-2,75%	4,7000	4,7000	4,5400	44.701	,00
24/11/2014	4,7300	0,85%	4,6500	4,7400	4,5700	91.764	,00
21/11/2014	4,6900	2,18%	4,5900	4,7300	4,5100	238.630	,00
20/11/2014	4,5900	0,66%	4,5000	4,5900	4,4700	230.722	,00
19/11/2014	4,5600	2,47%	4,4500	4,5600	4,3900	173.804	,00
18/11/2014	4,4500	2,06%	4,3600	4,5000	4,3200	208.406	,00
17/11/2014	4,3600	2,59%	4,2400	4,4100	4,2100	238.446	,00
14/11/2014	4,2500	4,94%	4,0800	4,2500	4,0500	166.133	,00
13/11/2014	4,0500	1,00%	4,0200	4,0900	4,0200	106.353	,00
12/11/2014	4,0100	-0,50%	4,0900	4,1000	4,0000	156.657	,00
11/11/2014	4,0300	-3,36%	4,1700	4,2500	4,0200	164.860	,00
10/11/2014	4,1700	-0,48%	4,1900	4,1900	4,0000	167.059	,00
07/11/2014	4,1900	-6,26%	4,4800	4,5100	4,1900	84.889	,00
06/11/2014	4,4700	3,47%	4,3900	4,5400	4,3200	157.942	,00
05/11/2014	4,3200	0,23%	4,3100	4,4100	4,2500	82.806	,00
04/11/2014	4,3100	1,41%	4,2500	4,4600	4,2500	165.007	,00
03/11/2014	4,2500	3,66%	4,1000	4,2800	4,0200	143.222	,00
31/10/2014	4,1000	-0,73%	4,1900	4,2500	4,0500	152.919	,00
30/10/2014	4,1300	-1,67%	4,2700	4,2900	4,0000	237.740	,00
29/10/2014	4,2000	-2,10%	4,3000	4,4200	4,2000	166.047	,00
27/10/2014	4,2900	-5,71%	4,6000	4,6700	4,2900	165.211	,00
24/10/2014	4,5500	-0,44%	4,6500	4,7000	4,5100	91.000	,00
23/10/2014	4,5700	-2,97%	4,6800	4,7100	4,5400	121.083	,00
22/10/2014	4,7100	-1,87%	4,7700	4,8900	4,7000	262.516	,00
21/10/2014	4,8000	6,67%	4,5700	4,8000	4,5000	243.388	,00
20/10/2014	4,5000	0,00%	4,6000	4,6300	4,4200	210.987	,00
17/10/2014	4,5000	7,14%	4,3200	4,5000	4,2800	302.241	,00
16/10/2014	4,2000	-3,67%	4,4000	4,4400	4,1200	275.895	,00
15/10/2014	4,3600	-5,01%	4,5700	4,6300	4,0800	474.204	,00
14/10/2014	4,5900	-5,94%	4,8800	4,8800	4,5500	235.228	,00
13/10/2014	4,8800	1,24%	4,7100	4,9000	4,7100	107.528	,00
10/10/2014	4,8200	-0,41%	4,7700	4,8400	4,7000	160.515	,00
09/10/2014	4,8400	0,62%	4,8700	4,9100	4,7800	136.376	,00
08/10/2014	4,8100	4,11%	4,5800	4,8200	4,5500	356.947	,00
07/10/2014	4,6200	-2,12%	4,7000	4,7400	4,6200	311.147	,00
06/10/2014	4,7200	-1,46%	4,8000	4,8800	4,7200	174.192	,00
03/10/2014	4,7900	-1,84%	4,8800	4,9300	4,7500	237.807	,00
02/10/2014	4,8800	-1,61%	4,9600	5,0700	4,8400	475.113	,00
01/10/2014	4,9600	-4,25%	5,2000	5,2700	4,9600	282.837	,00
30/9/2014	5,1800	1,77%	5,0900	5,1800	5,0800	127.354	,00
29/9/2014	5,0900	-4,32%	5,3200	5,3600	5,0900	249.730	,00
26/9/2014	5,3200	0,00%	5,2600	5,3400	5,2400	86.646	,00
25/9/2014	5,3200	-0,75%	5,4000	5,4500	5,3000	270.077	,00
24/9/2014	5,3600	0,00%	5,2700	5,4000	5,2300	207.627	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
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
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
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
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%