Συνεχης ενημερωση

HELLENiQ ENERGY Holdings Α.Ε. (ΕΛΠΕ)

8,2000 €

0,1000 (1,23%)

Άνοιγμα 8,2000
Υψηλό 8,2000
Χαμηλό 8,0600

Όγκος 105.879
Τζίρος 861.942 €
Πράξεις 561

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/3/2016	3,7200	0,81%	3,7200	3,8000	3,6400	184.393	688.470,37
02/3/2016	3,6900	1,65%	3,6300	3,7800	3,6300	138.357	516.484,92
01/3/2016	3,6300	0,83%	3,5500	3,6500	3,5400	86.189	309.708,13
29/2/2016	3,6000	0,00%	3,5800	3,6800	3,5600	207.725	752.774,46
26/2/2016	3,6000	1,12%	3,5600	3,6600	3,5400	121.786	437.864,47
25/2/2016	3,5600	4,71%	3,4000	3,5700	3,4000	328.988	1.150.444,63
24/2/2016	3,4000	-6,34%	3,5600	3,5600	3,3000	448.190	1.555.984,74
23/2/2016	3,6300	-0,27%	3,6400	3,6900	3,5300	362.549	1.319.705,75
22/2/2016	3,6400	7,06%	3,4500	3,6400	3,4000	169.159	594.057,22
19/2/2016	3,4000	1,49%	3,3800	3,5000	3,2700	255.690	870.429,69
18/2/2016	3,3500	2,45%	3,3300	3,4200	3,2200	128.388	429.344,26
17/2/2016	3,2700	2,19%	3,2000	3,3300	3,2000	106.562	351.690,60
16/2/2016	3,2000	-1,84%	3,2600	3,3000	3,1700	138.216	447.914,24
15/2/2016	3,2600	5,50%	3,0900	3,3300	3,0900	146.081	477.543,95
12/2/2016	3,0900	6,55%	3,0500	3,1800	2,9400	186.671	579.545,68
11/2/2016	2,9000	-3,33%	2,9400	3,0000	2,7400	321.664	918.828,20
10/2/2016	3,0000	-3,23%	3,1000	3,2200	3,0000	245.908	763.333,73
09/2/2016	3,1000	-5,20%	3,2400	3,3000	2,9400	262.982	809.779,93
08/2/2016	3,2700	-8,40%	3,5500	3,5900	3,2700	187.318	631.171,74
05/2/2016	3,5700	-0,83%	3,6000	3,6400	3,5000	68.198	242.546,85
04/2/2016	3,6000	-2,17%	3,6800	3,7000	3,5000	164.354	593.052,64
03/2/2016	3,6800	-4,91%	3,7800	3,8400	3,6600	72.776	272.703,63
02/2/2016	3,8700	-0,77%	3,8400	3,8900	3,8100	76.260	292.948,42
01/2/2016	3,9000	1,04%	3,8600	3,9200	3,8000	66.774	259.518,55
29/1/2016	3,8600	4,32%	3,7000	3,8600	3,7000	87.680	330.793,59
28/1/2016	3,7000	-3,65%	3,8400	3,8400	3,6700	137.528	513.560,99
27/1/2016	3,8400	-0,52%	3,8600	3,9400	3,8400	167.979	652.947,13
26/1/2016	3,8600	6,04%	3,5500	3,9000	3,5400	119.523	451.241,13
25/1/2016	3,6400	0,55%	3,6700	3,7200	3,6000	70.568	257.390,29
22/1/2016	3,6200	0,84%	3,6300	3,7000	3,5500	55.743	202.853,79
21/1/2016	3,5900	2,28%	3,5100	3,6200	3,4500	112.072	398.614,24
20/1/2016	3,5100	-6,90%	3,7600	3,7700	3,4900	187.193	673.775,13
19/1/2016	3,7700	5,90%	3,6000	3,7700	3,5800	106.794	391.294,10
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	0,00%	4,1700	4,2500	4,0200	164.860	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,7800	6,85 %	0,0500	50.947
ΔΟΜΙΚ	2,2400	6,67 %	0,1400	52.128
ΔΑΙΟΣ	7,3000	5,80 %	0,4000	2.476
ΠΡΔ	0,5000	5,49 %	0,0260	72.358
ONYX	2,2600	5,12 %	0,1100	82.048
ΕΚΤΕΡ	3,1250	4,52 %	0,1350	508.836
ΦΟΥΝΤΛ	0,8560	4,39 %	0,0360	27.350
ΠΕΡΦ	7,1300	4,09 %	0,2800	38.587
ΕΥΔΑΠ	6,7000	4,04 %	0,2600	106.437
ΙΚΤΙΝ	0,4140	3,63 %	0,0145	111.579

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,7000	-5,63 %	-0,4000	1.077
ΙΛΥΔΑ	5,4800	-4,20 %	-0,2400	54.400
ΧΑΙΔΕ	0,9500	-3,55 %	-0,0350	36
ΚΟΥΑΛ	1,3940	-3,19 %	-0,0460	89.401
ΕΕΕ	39,6200	-3,03 %	-1,2400	48.237
ΚΕΚΡ	1,9600	-2,00 %	-0,0400	7.373
ΣΠΙ	0,5980	-1,97 %	-0,0120	3.210
ΣΑΝΜΕΖΖ	0,1982	-1,88 %	-0,0038	51.485
ΕΛΤΟΝ	1,7800	-1,66 %	-0,0300	45.426
ΔΑΑ	10,0700	-1,47 %	-0,1500	135.574

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5260	1,76 %	0,0610	30.669.045
ΠΕΙΡ	7,1480	0,68 %	0,0480	30.520.959
ΕΤΕ	13,6600	0,96 %	0,1300	27.231.742
ΟΠΑΠ	18,4200	1,54 %	0,2800	16.018.373
MTLN	44,0400	2,80 %	1,2000	13.865.127
ΕΥΡΩΒ	3,4630	1,08 %	0,0370	13.768.503
ΔΕΗ	14,6200	0,27 %	0,0400	12.743.431
ΜΠΕΛΑ	27,6000	1,02 %	0,2800	10.144.196
BOCHGR	7,7800	0,26 %	0,0200	4.868.801
ΟΤΕ	15,8100	2,00 %	0,3100	4.703.594

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5260	1,76 %	8.722.461	30,67εκ.
ΠΕΙΡ	7,1480	0,68 %	4.280.427	30,52εκ.
ΕΥΡΩΒ	3,4630	1,08 %	3.987.130	13,77εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	3.647.459	3,98εκ.
ΕΤΕ	13,6600	0,96 %	2.007.489	27,23εκ.
ΔΕΗ	14,6200	0,27 %	872.116	12,74εκ.
ΟΠΑΠ	18,4200	1,54 %	870.672	16,02εκ.
BOCHGR	7,7800	0,26 %	624.159	4,87εκ.
ΕΚΤΕΡ	3,1250	4,52 %	508.836	1,59εκ.
ΑΒΑΞ	2,4100	-0,21 %	484.314	1,19εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΚΤΕΡ	3,1250	4,52 %	508.836	1,89 %
EIS	1,5420	-0,13 %	125.997	0,82 %
ΠΑΙΡ	0,8800	0,23 %	36.088	0,73 %
ΝΤΟΠΛΕΡ	0,7800	6,85 %	50.947	0,41 %
ΙΛΥΔΑ	5,4800	-4,20 %	54.400	0,39 %
ΑΛΦΑ	3,5260	1,76 %	8.722.461	0,38 %
ΠΕΙΡ	7,1480	0,68 %	4.280.427	0,34 %
ΔΟΜΙΚ	2,2400	6,67 %	52.128	0,33 %
ΤΖΚΑ	1,3850	1,09 %	9.976	0,33 %
ΚΟΥΑΛ	1,3940	-3,19 %	89.401	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,5000	5,49 %	72.358	11,39 %
ΑΑΑΚ	6,7000	-5,63 %	1.077	10,56 %
ΔΑΙΟΣ	7,3000	5,80 %	2.476	10,14 %
ΕΚΤΕΡ	3,1250	4,52 %	508.836	9,70 %
ΧΑΙΔΕ	0,9500	-3,55 %	36	9,64 %
ΔΟΜΙΚ	2,2400	6,67 %	52.128	8,10 %
ΦΡΙΓΟ	0,4890	3,38 %	31.170	7,82 %
ΜΙΝ	0,5980	0,00 %	4.560	7,69 %
ΝΤΟΠΛΕΡ	0,7800	6,85 %	50.947	6,85 %
ΑΒΑΞ	2,4100	-0,21 %	484.314	6,63 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%