Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,9800 €

-0,0100 (-0,14%)

Άνοιγμα 6,9300
Υψηλό 7,0400
Χαμηλό 6,8900

Όγκος 180.730
Τζίρος 1.265.424 €
Πράξεις 302

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/1/2016	4,3060	5,44%	4,0840	4,3330	4,0840	87.779	369.988,71
18/1/2016	4,0840	-3,97%	4,2170	4,2790	4,0570	179.017	739.152,03
15/1/2016	4,2530	-1,85%	4,2440	4,2970	4,2080	124.566	530.302,67
14/1/2016	4,3330	-0,60%	4,2620	4,3860	4,1910	128.308	550.473,46
13/1/2016	4,3590	-2,77%	4,5190	4,5190	4,2170	147.865	651.881,25
12/1/2016	4,4830	2,42%	4,3680	4,4830	4,3500	66.429	294.585,84
11/1/2016	4,3770	-0,61%	4,3950	4,4570	4,3770	69.874	309.192,43
08/1/2016	4,4040	-3,29%	4,6080	4,6080	4,4040	81.440	364.990,36
07/1/2016	4,5540	-2,11%	4,5720	4,6340	4,4920	161.949	741.413,41
05/1/2016	4,6520	-0,39%	4,7320	4,7320	4,6080	15.470	71.790,17
04/1/2016	4,6700	-0,76%	4,7060	4,7320	4,6170	96.780	454.246,11
31/12/2015	4,7060	2,13%	4,6080	4,7230	4,5990	26.112	122.542,07
30/12/2015	4,6080	-0,19%	4,5720	4,6170	4,5460	17.899	82.124,29
29/12/2015	4,6170	1,38%	4,5100	4,6170	4,4920	90.754	415.778,02
28/12/2015	4,5540	-3,23%	4,6430	4,7060	4,4830	74.373	340.443,49
23/12/2015	4,7060	0,00%	4,7060	4,7140	4,6170	183.981	858.391,46
22/12/2015	4,7060	-3,62%	4,7500	4,9100	4,6970	114.158	544.988,18
21/12/2015	4,8830	0,91%	4,7500	4,9540	4,7060	117.582	564.683,25
18/12/2015	4,8390	3,22%	4,6880	4,8390	4,5460	123.320	582.221,97
17/12/2015	4,6880	7,33%	4,3680	4,7320	4,3680	237.502	1.102.392,90
16/12/2015	4,3680	9,09%	4,0130	4,4040	3,9950	168.130	719.372,26
15/12/2015	4,0040	-4,05%	4,1280	4,1990	4,0040	201.810	823.468,39
14/12/2015	4,1730	-3,49%	4,3680	4,3680	4,0840	149.910	628.563,58
11/12/2015	4,3240	1,89%	4,3240	4,4210	4,2790	499.880	2.192.916,79
10/12/2015	4,2440	2,36%	4,2530	4,2880	4,1730	447.654	1.888.439,30
09/12/2015	4,1460	-8,44%	4,5990	4,5990	4,1460	345.829	1.486.087,33
08/12/2015	4,5280	-3,23%	4,6430	4,6430	4,4390	313.021	1.429.812,04
07/12/2015	4,6790	0,58%	4,6520	4,7060	4,5990	38.550	179.752,30
04/12/2015	4,6520	-1,69%	4,6970	4,7410	4,6170	78.853	366.773,48
03/12/2015	4,7320	2,89%	4,6880	4,7320	4,5630	55.951	259.464,58
02/12/2015	4,5990	0,59%	4,5810	4,6520	4,5460	81.138	372.782,64
01/12/2015	4,5720	3,00%	4,4390	4,6080	4,4390	121.895	556.759,67
30/11/2015	4,4390	-6,19%	4,7410	4,7680	4,4390	203.048	915.384,89
27/11/2015	4,7320	3,09%	4,6520	4,7590	4,6250	92.528	434.792,46
26/11/2015	4,5900	-4,43%	4,7590	4,7940	4,5190	153.896	725.264,99
25/11/2015	4,8030	1,31%	4,7500	4,8830	4,7500	261.761	1.267.231,42
24/11/2015	4,7410	-1,29%	4,8030	4,8390	4,6790	315.679	1.497.982,94
23/11/2015	4,8030	-5,92%	4,9720	4,9720	4,7940	135.146	654.253,22
20/11/2015	5,1050	-1,71%	5,0520	5,1320	4,9990	259.774	1.314.764,96
19/11/2015	5,1940	7,94%	4,8300	5,1940	4,7590	304.980	1.513.676,93
18/11/2015	4,8120	2,25%	4,7060	4,8300	4,6610	179.446	851.109,50
17/11/2015	4,7060	6,86%	4,4570	4,7940	4,4570	524.660	2.458.318,66
16/11/2015	4,4040	0,20%	4,3500	4,4570	4,3500	111.761	492.896,34
13/11/2015	4,3950	-0,99%	4,4570	4,5460	4,3680	67.445	301.478,20
12/11/2015	4,4390	-1,77%	4,4920	4,5540	4,4300	94.404	420.186,60
11/11/2015	4,5190	-1,16%	4,5810	4,5900	4,4570	46.103	207.940,45
10/11/2015	4,5720	-1,72%	4,6520	4,6520	4,5540	21.908	100.728,75
09/11/2015	4,6520	-1,15%	4,6610	4,7060	4,6520	89.097	415.557,71
06/11/2015	4,7060	0,00%	4,7060	4,7500	4,7060	142.729	671.980,18
05/11/2015	4,7060	-1,11%	4,7760	4,7940	4,7060	184.299	873.555,48
04/11/2015	4,7590	-0,73%	4,7590	4,7760	4,7320	83.686	397.925,35
03/11/2015	4,7940	-0,56%	4,8210	4,8560	4,7500	287.071	1.376.277,21
02/11/2015	4,8210	4,62%	4,7320	4,8300	4,6430	112.257	534.012,93
30/10/2015	4,6080	-4,42%	4,7940	4,7940	4,6080	202.440	947.055,94
29/10/2015	4,8210	-0,37%	4,7760	4,8650	4,7500	105.994	509.818,95
27/10/2015	4,8390	3,62%	4,6700	4,8390	4,6250	478.309	2.278.190,33
26/10/2015	4,6700	0,78%	4,6790	4,6790	4,5100	103.799	478.786,23
23/10/2015	4,6340	0,37%	4,6170	4,8300	4,5900	137.096	647.019,18
22/10/2015	4,6170	0,59%	4,5900	4,7140	4,5900	141.937	658.080,12
21/10/2015	4,5900	-0,95%	4,5630	4,6610	4,5540	112.691	521.323,06
20/10/2015	4,6340	1,94%	4,5990	4,6520	4,5280	177.237	816.372,80
19/10/2015	4,5460	-0,76%	4,6080	4,6170	4,5100	153.307	698.463,67
16/10/2015	4,5810	-0,39%	4,6170	4,6340	4,4740	392.236	1.797.332,78
15/10/2015	4,5990	4,24%	4,4120	4,6080	4,3770	126.125	570.996,39
14/10/2015	4,4120	-0,61%	4,4040	4,4300	4,3770	28.089	123.468,96
13/10/2015	4,4390	-1,97%	4,5190	4,5630	4,4040	136.127	609.903,83
12/10/2015	4,5280	1,39%	4,5190	4,5720	4,4740	26.026	117.414,35
09/10/2015	4,4660	-1,37%	4,5280	4,6080	4,4660	25.892	117.559,47
08/10/2015	4,5280	-3,78%	4,7060	4,7060	4,5280	91.984	424.617,45
07/10/2015	4,7060	6,45%	4,4390	4,7060	4,3950	352.450	1.616.359,15
06/10/2015	4,4210	1,63%	4,4210	4,4570	4,3060	222.146	971.771,61
05/10/2015	4,3500	7,46%	4,0840	4,4120	4,0840	194.983	841.619,55
02/10/2015	4,0480	-2,15%	4,1640	4,2260	4,0040	140.915	576.230,77
01/10/2015	4,1370	-5,87%	4,3950	4,3950	4,0840	121.888	514.275,88
30/9/2015	4,3950	1,43%	4,3950	4,4390	4,2080	174.042	753.310,60
29/9/2015	4,3330	-2,78%	4,4390	4,4390	4,3330	31.773	139.492,27
28/9/2015	4,4570	-3,63%	4,6790	4,6790	4,4570	66.941	302.611,50
25/9/2015	4,6250	-1,72%	4,7590	4,7590	4,6250	85.800	400.317,48
24/9/2015	4,7060	-0,74%	4,6430	4,7320	4,6170	106.284	496.784,17
23/9/2015	4,7410	-3,78%	4,8120	4,8740	4,7140	104.703	500.900,67
22/9/2015	4,9270	2,77%	4,8740	4,9270	4,6880	334.129	1.620.447,99
21/9/2015	4,7940	-3,75%	4,8740	4,9900	4,7850	138.149	671.302,33
18/9/2015	4,9810	4,66%	4,7060	5,0070	4,6610	447.460	2.178.812,01
17/9/2015	4,7590	1,51%	4,6880	4,7940	4,6790	177.329	840.972,51
16/9/2015	4,6880	-0,74%	4,7410	4,8120	4,6610	102.376	483.500,67
15/9/2015	4,7230	5,75%	4,5010	4,7230	4,4830	294.682	1.351.772,98
14/9/2015	4,4660	2,67%	4,3060	4,4660	4,2440	135.521	591.828,83
11/9/2015	4,3500	1,23%	4,3240	4,3950	4,2880	80.527	349.828,08
10/9/2015	4,2970	-3,00%	4,3240	4,4390	4,2970	124.169	544.819,54
09/9/2015	4,4300	0,80%	4,4210	4,4480	4,3500	181.236	788.222,57
08/9/2015	4,3950	5,09%	4,2260	4,4390	4,2260	330.549	1.439.809,65
07/9/2015	4,1820	1,73%	4,1110	4,2170	4,1110	322.831	1.341.877,45
04/9/2015	4,1110	1,56%	3,9600	4,1460	3,9600	319.178	1.296.506,65
03/9/2015	4,0480	4,82%	3,9060	4,0480	3,9060	336.984	1.338.790,24
02/9/2015	3,8620	1,15%	3,7640	3,9150	3,7640	48.218	185.161,31
01/9/2015	3,8180	-0,24%	3,8270	3,8890	3,7470	90.629	347.016,53
31/8/2015	3,8270	-1,59%	3,8710	3,8970	3,7910	53.161	203.706,40
28/8/2015	3,8890	3,07%	3,7290	3,8890	3,7290	790.353	2.989.501,77
27/8/2015	3,7730	-1,18%	3,8530	3,9510	3,7110	240.935	913.058,99
26/8/2015	3,8180	-2,70%	3,8180	3,9420	3,7820	88.177	340.400,14
25/8/2015	3,9240	7,80%	3,6760	4,0310	3,6760	180.868	711.697,50
24/8/2015	3,6400	-9,50%	3,8530	3,9510	3,5510	535.132	1.986.760,78
21/8/2015	4,0220	0,68%	3,9950	4,0400	3,8350	282.861	1.125.962,00
20/8/2015	3,9950	-4,27%	4,2260	4,2260	3,9950	203.996	819.875,82
19/8/2015	4,1730	-1,04%	4,2170	4,2970	4,1730	132.811	564.409,97
18/8/2015	4,2170	-0,85%	4,2530	4,2620	4,1370	292.593	1.226.053,40
17/8/2015	4,2530	-0,82%	4,1820	4,3060	4,1370	322.883	1.369.031,77
14/8/2015	4,2880	-3,40%	4,3860	4,3860	4,1730	309.226	1.324.626,32
13/8/2015	4,4390	0,00%	4,3500	4,5010	4,2620	231.603	1.021.027,97
12/8/2015	4,4390	1,00%	4,3060	4,4480	4,2530	351.383	1.522.363,65
11/8/2015	4,3950	3,56%	4,2440	4,4120	4,2170	507.810	2.188.683,80
10/8/2015	4,2440	6,23%	4,0480	4,2440	4,0220	422.959	1.744.638,89
07/8/2015	3,9950	6,14%	3,7910	4,0480	3,7640	543.756	2.149.462,53
06/8/2015	3,7640	6,09%	3,6170	3,7640	3,5390	340.283	1.242.317,61
05/8/2015	3,5480	5,66%	3,3750	3,5480	3,2880	554.154	1.886.155,39
04/8/2015	3,3580	9,31%	3,1150	3,3840	3,1150	413.208	1.373.022,63
03/8/2015	3,0720	-23,49%	2,8120	3,2450	2,8120	901.363	2.750.151,08
26/6/2015	4,0150	5,44%	3,8080	4,0850	3,7640	435.281	1.708.382,94
25/6/2015	3,8080	0,00%	3,6950	3,9630	3,6870	493.271	1.896.992,76
24/6/2015	3,8080	-5,77%	3,9290	4,0240	3,7040	594.976	2.267.057,13
23/6/2015	4,0410	6,12%	3,9200	4,1190	3,8940	937.776	3.773.099,79
22/6/2015	3,8080	17,35%	3,5130	3,8080	3,4790	860.586	3.139.048,12
19/6/2015	3,2450	3,87%	3,2360	3,3320	3,1500	1.170.304	3.768.619,27
18/6/2015	3,1240	-2,71%	3,2800	3,3750	3,0120	2.008.001	6.373.215,85
17/6/2015	3,2110	-10,58%	3,5910	3,6340	3,2110	1.398.273	4.674.764,09
16/6/2015	3,5910	-8,79%	3,9980	4,0240	3,4960	880.696	3.219.939,79
15/6/2015	3,9370	-7,15%	3,9370	4,0590	3,8510	548.945	2.156.264,58
12/6/2015	4,2400	-8,07%	4,4220	4,4830	4,2060	210.767	925.105,96
11/6/2015	4,6120	12,19%	4,3010	4,6730	4,3010	211.036	953.168,76
10/6/2015	4,1110	0,22%	4,1020	4,2060	4,0500	121.783	502.813,05
09/6/2015	4,1020	-1,47%	4,2230	4,3010	4,0670	314.371	1.312.457,78
08/6/2015	4,1630	-6,05%	4,4310	4,4650	4,1630	183.138	795.079,16
05/6/2015	4,4310	-7,40%	4,6380	4,6730	4,4220	242.970	1.103.755,13
04/6/2015	4,7850	1,08%	4,6300	4,7850	4,5870	178.460	837.915,25
03/6/2015	4,7340	3,20%	4,6640	4,8200	4,6300	191.269	907.376,94
02/6/2015	4,5870	0,97%	4,5430	4,6640	4,4570	202.665	925.821,50
29/5/2015	4,5430	-2,78%	4,5690	4,7340	4,5090	371.440	1.716.277,59
28/5/2015	4,6730	0,00%	4,6730	4,7080	4,5610	141.813	658.306,97
27/5/2015	4,6730	8,42%	4,3270	4,6730	4,3270	374.389	1.677.101,80
26/5/2015	4,3100	-4,58%	4,4830	4,4830	4,3100	373.016	1.637.547,64
25/5/2015	4,5170	-4,74%	4,6900	4,6990	4,5000	265.854	1.216.823,77
22/5/2015	4,7420	-1,27%	4,8460	4,8890	4,7340	333.519	1.613.508,90
21/5/2015	4,8030	-0,19%	4,8120	4,9070	4,7590	282.735	,00
20/5/2015	4,8120	0,00%	4,8120	4,9500	4,7590	155.153	,00
19/5/2015	4,8120	1,65%	4,8030	4,9670	4,8030	370.110	,00
18/5/2015	4,7340	0,38%	4,6380	4,8370	4,4910	113.529	,00
15/5/2015	4,7160	-4,40%	4,9330	4,9330	4,6470	190.991	,00
14/5/2015	4,9330	3,09%	4,7160	4,9330	4,6730	273.719	,00
13/5/2015	4,7850	0,17%	4,7770	4,8630	4,6900	554.562	,00
12/5/2015	4,7770	3,38%	4,6210	4,7770	4,6210	220.006	,00
11/5/2015	4,6210	-6,32%	4,8550	4,8550	4,6210	227.552	,00
08/5/2015	4,9330	0,00%	4,9330	5,0360	4,8980	350.525	,00
07/5/2015	4,9330	2,51%	5,1060	5,1490	4,9330	392.683	,00
06/5/2015	4,8120	4,13%	4,6210	4,8890	4,5170	87.448	,00
05/5/2015	4,6210	-4,82%	4,7680	4,8030	4,4830	539.402	,00
04/5/2015	4,8550	-3,27%	4,9500	4,9760	4,7940	235.358	,00
30/4/2015	5,0190	5,46%	4,7420	5,0190	4,6560	453.144	,00
29/4/2015	4,7590	0,00%	4,7590	4,8200	4,6470	376.412	,00
28/4/2015	4,7590	2,41%	4,5780	4,8460	4,5780	429.262	,00
27/4/2015	4,6470	7,40%	4,3270	4,6640	4,2750	297.902	,00
24/4/2015	4,3270	4,16%	4,3010	4,4480	4,2580	493.242	,00
23/4/2015	4,1540	3,90%	3,9980	4,2490	3,9980	322.600	,00
22/4/2015	3,9980	0,00%	4,0240	4,0670	3,8510	270.978	,00
21/4/2015	3,9980	-5,91%	4,1970	4,1970	3,9370	299.799	,00
20/4/2015	4,2490	2,29%	4,2400	4,2830	4,1630	45.540	,00
17/4/2015	4,1540	-2,44%	4,2400	4,4130	4,1540	225.837	,00
16/4/2015	4,2580	2,92%	4,0150	4,2580	4,0150	129.688	,00
15/4/2015	4,1370	-2,84%	4,2580	4,2580	3,9810	217.960	,00
14/4/2015	4,2580	-0,58%	4,2830	4,2830	4,1540	128.620	,00
09/4/2015	4,2830	3,98%	4,1190	4,2830	4,1190	87.626	,00
08/4/2015	4,1190	-0,63%	4,1450	4,1710	4,0850	78.681	,00
07/4/2015	4,1450	0,63%	4,1540	4,2230	4,1110	37.854	,00
02/4/2015	4,1190	-1,86%	4,1540	4,2830	4,0930	156.377	,00
01/4/2015	4,1970	3,86%	4,1540	4,2400	4,0670	91.215	,00
31/3/2015	4,0410	-1,89%	4,2140	4,3360	4,0410	266.417	,00
30/3/2015	4,1190	-2,85%	4,0670	4,1450	4,0590	168.036	,00
27/3/2015	4,2400	0,62%	4,1800	4,2920	4,1370	507.055	,00
26/3/2015	4,2140	-3,94%	4,2750	4,2830	4,1710	191.200	,00
24/3/2015	4,3870	4,11%	4,2920	4,4130	4,2400	1.176.726	,00
23/3/2015	4,2140	1,44%	4,1540	4,2580	4,1370	1.270.059	,00
20/3/2015	4,1540	3,23%	4,2660	4,2830	4,0500	861.014	,00
19/3/2015	4,0240	-2,12%	4,1110	4,2230	3,9810	533.336	,00
18/3/2015	4,1110	-4,22%	4,2830	4,3360	4,1110	427.722	,00
17/3/2015	4,2920	-0,81%	4,5000	4,5430	4,2490	577.857	,00
16/3/2015	4,3270	-3,29%	4,4830	4,5260	4,3270	167.348	,00
13/3/2015	4,4740	-5,99%	4,7080	4,8290	4,4740	168.982	,00
12/3/2015	4,7590	-1,98%	4,9760	4,9760	4,6900	495.917	,00
11/3/2015	4,8550	-4,58%	5,0620	5,0710	4,8550	259.348	,00
10/3/2015	5,0880	1,72%	5,2100	5,2610	4,9850	168.892	,00
09/3/2015	5,0020	-5,71%	5,2350	5,2350	5,0020	155.673	,00
06/3/2015	5,3050	-0,64%	5,3220	5,3830	5,2530	58.033	,00
05/3/2015	5,3390	0,32%	5,1920	5,3480	5,1490	107.653	,00
04/3/2015	5,3220	-0,17%	5,3650	5,3910	5,1490	62.575	,00
03/3/2015	5,3310	-0,80%	5,3740	5,4780	5,3310	144.741	,00
02/3/2015	5,3740	-0,32%	5,2530	5,4520	5,2180	164.445	,00
27/2/2015	5,3910	-2,81%	5,4520	5,5210	5,2530	294.320	,00
26/2/2015	5,5470	-2,13%	5,5380	5,5470	5,3830	291.801	,00
25/2/2015	5,6680	-0,75%	5,7110	5,8840	5,4780	573.621	,00
24/2/2015	5,7110	10,00%	5,4090	5,7810	5,4090	930.644	,00
20/2/2015	5,1920	-2,44%	5,4090	5,4090	5,1490	261.259	,00
19/2/2015	5,3220	0,00%	5,3570	5,4860	5,1490	440.601	,00
18/2/2015	5,3220	1,82%	5,3390	5,5040	5,2180	367.754	,00
17/2/2015	5,2270	-2,26%	5,1230	5,4090	5,0620	817.775	,00
16/2/2015	5,3480	-2,68%	5,3220	5,4260	5,2350	201.354	,00
13/2/2015	5,4950	2,75%	5,8150	5,8760	5,4350	783.440	,00
12/2/2015	5,3480	8,41%	5,0110	5,3480	5,0110	300.450	,00
11/2/2015	4,9330	-1,56%	4,7510	4,9590	4,7510	140.157	,00
10/2/2015	5,0110	10,52%	4,6990	5,0110	4,6120	416.771	,00
09/2/2015	4,5340	-4,73%	4,5170	4,5520	4,5000	214.829	,00
06/2/2015	4,7590	-3,53%	4,9330	5,0190	4,6470	429.044	,00
05/2/2015	4,9330	-2,22%	4,5260	4,9760	4,5260	481.395	,00
04/2/2015	5,0450	0,52%	4,9150	5,2350	4,8030	659.166	,00
03/2/2015	5,0190	14,85%	4,5000	5,2700	4,5000	918.131	,00
02/2/2015	4,3700	6,30%	4,4050	4,5000	4,2660	211.877	,00
30/1/2015	4,1110	-5,36%	4,3270	4,4130	4,1110	753.951	,00
29/1/2015	4,3440	9,12%	4,0670	4,3440	3,9370	525.025	,00
28/1/2015	3,9810	-6,11%	4,2750	4,2750	3,9370	689.853	,00
27/1/2015	4,2400	-3,92%	4,4130	4,5430	4,1800	490.296	,00
26/1/2015	4,4130	-2,86%	4,5430	4,7340	4,1540	828.071	,00
23/1/2015	4,5430	10,99%	4,1110	4,5430	4,1110	1.057.988	,00
22/1/2015	4,0930	2,61%	4,1110	4,1110	4,0590	283.748	,00
21/1/2015	3,9890	-4,36%	4,1370	4,1370	3,9890	558.870	,00
20/1/2015	4,1710	-2,61%	4,3010	4,3010	4,1710	127.173	,00
19/1/2015	4,2830	7,13%	3,9980	4,2830	3,9370	303.682	,00
16/1/2015	3,9980	-1,70%	4,0670	4,1110	3,9890	626.909	,00
15/1/2015	4,0670	-3,90%	4,2400	4,3010	4,0500	223.560	,00
14/1/2015	4,2320	-2,20%	4,3270	4,3960	4,2320	135.686	,00
13/1/2015	4,3270	2,05%	4,2230	4,3700	4,2230	237.773	,00
12/1/2015	4,2400	4,69%	4,0930	4,3610	4,0670	190.985	,00
09/1/2015	4,0500	1,07%	4,0070	4,1970	3,9810	526.995	,00
08/1/2015	4,0070	2,90%	3,8940	4,0240	3,8250	1.225.214	,00
07/1/2015	3,8940	-1,74%	3,9030	3,9980	3,8940	287.870	,00
05/1/2015	3,9630	-3,60%	4,0240	4,1110	3,8940	231.658	,00
02/1/2015	4,1110	2,16%	4,0930	4,1880	4,0670	87.213	,00
31/12/2014	4,0240	1,08%	4,0670	4,0670	3,9110	61.824	,00
30/12/2014	3,9810	1,12%	3,9370	4,0850	3,9370	58.567	,00
29/12/2014	3,9370	-5,81%	3,8510	4,0850	3,8160	435.422	,00
23/12/2014	4,1800	-2,22%	4,2580	4,2830	4,1020	168.550	,00
22/12/2014	4,2750	-1,97%	4,3610	4,4480	4,2750	165.155	,00
19/12/2014	4,3610	-4,74%	4,5610	4,6380	4,3530	465.940	,00
18/12/2014	4,5780	0,97%	4,4220	4,6300	4,1710	370.304	,00
17/12/2014	4,5340	3,35%	4,3870	4,6470	4,3870	378.000	,00
16/12/2014	4,3870	0,39%	4,3960	4,4220	4,3360	226.866	,00
15/12/2014	4,3700	0,78%	4,2580	4,4570	4,2580	475.451	,00
12/12/2014	4,3360	-1,36%	4,3960	4,4650	4,2140	707.738	,00
11/12/2014	4,3960	-4,87%	4,5950	4,6820	4,2830	1.191.286	,00
10/12/2014	4,6210	-1,85%	4,6210	4,7420	4,5430	589.163	,00
09/12/2014	4,7080	-13,38%	5,1920	5,1920	4,5870	1.108.405	,00
08/12/2014	5,4350	-0,31%	5,4610	5,5380	5,3830	201.610	,00
05/12/2014	5,4520	5,01%	5,1920	5,4780	5,1920	455.395	,00
04/12/2014	5,1920	0,00%	5,1920	5,3130	5,1490	345.981	,00
03/12/2014	5,1920	3,80%	5,0020	5,2180	4,9670	402.732	,00
02/12/2014	5,0020	1,23%	4,9500	5,1060	4,9330	281.278	,00
01/12/2014	4,9410	-0,18%	4,9500	4,9760	4,8550	51.392	,00
28/11/2014	4,9500	2,15%	4,8980	5,0020	4,8200	165.470	,00
27/11/2014	4,8460	-5,09%	5,1060	5,1490	4,7770	263.308	,00
26/11/2014	5,1060	5,37%	4,9150	5,1060	4,8550	195.543	,00
25/11/2014	4,8460	-6,36%	5,1920	5,2350	4,8460	194.542	,00
24/11/2014	5,1750	-3,54%	5,3130	5,4000	5,1490	220.920	,00
21/11/2014	5,3650	6,89%	5,0190	5,3650	5,0110	506.057	,00
20/11/2014	5,0190	-1,86%	5,0880	5,1490	4,9500	269.259	,00
19/11/2014	5,1140	4,97%	4,8720	5,1750	4,8720	217.939	,00
18/11/2014	4,8720	4,26%	4,7160	4,8720	4,6470	154.276	,00
17/11/2014	4,6730	-1,81%	4,7080	4,7770	4,6730	28.602	,00
14/11/2014	4,7590	-0,19%	4,8030	4,8980	4,7590	172.936	,00
13/11/2014	4,7680	-0,73%	4,8030	4,8550	4,6120	255.885	,00
12/11/2014	4,8030	-1,07%	4,8200	4,8550	4,6120	233.769	,00
11/11/2014	4,8550	2,02%	4,8460	4,8720	4,7340	300.872	,00
10/11/2014	4,7590	-1,80%	4,8370	4,8370	4,6040	356.237	,00
07/11/2014	4,8460	-4,76%	5,0190	5,0710	4,8290	330.848	,00
06/11/2014	5,0880	1,37%	5,0280	5,0880	4,8890	175.498	,00
05/11/2014	5,0190	3,57%	4,8630	5,0450	4,7940	168.211	,00
04/11/2014	4,8460	-0,72%	4,8550	5,0360	4,8460	165.226	,00
03/11/2014	4,8810	5,04%	4,6730	4,9150	4,6730	266.553	,00
31/10/2014	4,6470	1,13%	4,6730	4,7420	4,5430	578.593	,00
30/10/2014	4,5950	-6,01%	4,8460	4,9330	4,5610	632.148	,00
29/10/2014	4,8890	-8,14%	5,3220	5,3390	4,8720	202.153	,00
27/10/2014	5,3220	-1,44%	5,4690	5,5640	5,1750	447.401	,00
24/10/2014	5,4000	2,29%	5,3220	5,4000	5,2530	375.757	,00
23/10/2014	5,2790	2,35%	5,0880	5,2790	5,0450	264.314	,00
22/10/2014	5,1580	1,72%	5,0710	5,2270	5,0540	418.391	,00
21/10/2014	5,0710	4,08%	4,8720	5,0880	4,8370	353.367	,00
20/10/2014	4,8720	-1,24%	5,0190	5,0360	4,8460	255.355	,00
17/10/2014	4,9330	10,68%	4,5690	4,9760	4,5430	1.246.607	,00
16/10/2014	4,4570	-0,76%	4,5520	4,7160	4,3360	1.016.864	,00
15/10/2014	4,4910	-5,63%	4,7590	4,8120	4,2830	693.843	,00
14/10/2014	4,7590	-1,10%	4,8030	4,8200	4,5870	792.524	,00
13/10/2014	4,8120	-0,89%	4,8460	4,9410	4,8030	200.274	,00
10/10/2014	4,8550	-1,74%	4,9330	4,9590	4,7940	344.360	,00
09/10/2014	4,9410	0,00%	5,0190	5,0710	4,9410	192.621	,00
08/10/2014	4,9410	-0,36%	4,8890	5,0280	4,8890	705.364	,00
07/10/2014	4,9590	-0,86%	5,0020	5,0280	4,9150	282.879	,00
06/10/2014	5,0020	-2,04%	5,1060	5,2350	5,0020	134.767	,00
03/10/2014	5,1060	1,39%	5,0880	5,1400	5,0280	181.121	,00
02/10/2014	5,0360	-0,87%	5,0800	5,3220	5,0360	687.384	,00
01/10/2014	5,0800	-2,96%	5,3130	5,4000	5,0710	826.271	,00
30/9/2014	5,2350	2,53%	5,0970	5,3570	5,0110	1.098.757	,00
29/9/2014	5,1060	-5,90%	5,4090	5,4430	5,0800	981.954	,00
26/9/2014	5,4260	-1,72%	5,5210	5,5470	5,3570	342.153	,00
25/9/2014	5,5210	0,00%	5,8760	5,9100	5,4520	375.942	,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.%