Συνεχης ενημερωση

ΠΕΤΡΟΛΙΝΑ (ΧΟΛΤΙΝΓΚΣ) ΔΗΜΟΣΙΑ ΛΤΔ (ΛΙΝΑ)

1,1900 €

0,0000 (0,00%)

Άνοιγμα 1,1900
Υψηλό 1,1900
Χαμηλό 1,1900

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
08/12/2015	0,9150	0,00%	0,9150	0,9150	0,9150	100	91,50
07/12/2015	0,9150	0,00%	0,9150	0,9150	0,9150		,00
04/12/2015	0,9150	-0,54%	0,9150	0,9150	0,9150	1.216	1.112,64
03/12/2015	0,9200	0,00%	0,9200	0,9200	0,9200		,00
02/12/2015	0,9200	0,11%	0,9200	0,9200	0,9200	4.000	3.680,00
01/12/2015	0,9190	0,00%	0,9190	0,9190	0,9190		,00
30/11/2015	0,9190	0,00%	0,9190	0,9190	0,9190		,00
27/11/2015	0,9190	2,11%	0,9190	0,9190	0,9190	470	431,93
26/11/2015	0,9000	3,21%	0,9490	0,9490	0,8500	2.190	1.965,46
25/11/2015	0,8720	-3,11%	0,9000	0,9000	0,8700	4.845	4.270,50
24/11/2015	0,9000	-3,23%	0,9000	0,9000	0,9000	5	4,50
23/11/2015	0,9300	3,33%	0,9190	0,9300	0,9190	15.719	14.466,98
20/11/2015	0,9000	0,00%	0,9000	0,9000	0,9000		,00
19/11/2015	0,9000	0,00%	0,9000	0,9000	0,9000		,00
18/11/2015	0,9000	0,00%	0,9000	0,9000	0,9000	315	283,50
17/11/2015	0,9000	-2,17%	0,9000	0,9000	0,9000	1.100	990,00
16/11/2015	0,9200	0,00%	0,9200	0,9200	0,9200		,00
13/11/2015	0,9200	-4,96%	0,9010	0,9200	0,9000	39.784	36.531,59
12/11/2015	0,9680	0,00%	0,9680	0,9680	0,9680		,00
11/11/2015	0,9680	4,09%	0,9300	0,9680	0,9300	2.300	2.150,40
10/11/2015	0,9300	-1,06%	0,9690	0,9690	0,9300	4.335	4.032,33
09/11/2015	0,9400	0,00%	0,9400	0,9400	0,9400	5.142	4.833,48
06/11/2015	0,9400	4,79%	0,9400	0,9400	0,9400	558	524,52
05/11/2015	0,8970	-5,58%	0,9300	0,9390	0,8900	1.540	1.407,83
04/11/2015	0,9500	0,00%	0,9500	0,9500	0,9500		,00
03/11/2015	0,9500	0,00%	0,9300	0,9500	0,9300	4.630	4.365,90
02/11/2015	0,9500	0,00%	0,9410	0,9500	0,9400	7.490	7.086,00
30/10/2015	0,9500	-4,52%	0,9500	0,9500	0,9500	2.880	2.736,00
29/10/2015	0,9950	1,53%	0,9600	1,0000	0,9600	5.570	5.367,25
27/10/2015	0,9800	3,16%	0,9850	0,9980	0,9400	3.350	3.270,01
26/10/2015	0,9500	-5,00%	0,9700	0,9850	0,9400	6.230	5.957,60
23/10/2015	1,0000	2,04%	0,9700	1,0000	0,9700	2.120	2.057,90
22/10/2015	0,9800	0,00%	0,9800	0,9800	0,9800		,00
21/10/2015	0,9800	0,00%	0,9800	0,9800	0,9800		,00
20/10/2015	0,9800	-6,67%	0,9800	0,9800	0,9800	1.500	1.470,00
19/10/2015	1,0500	6,06%	1,0000	1,0500	1,0000	2.030	2.031,50
16/10/2015	0,9900	1,54%	0,9900	0,9900	0,9900	50	49,50
15/10/2015	0,9750	-9,72%	1,0000	1,0600	0,9720	13.800	13.614,10
14/10/2015	1,0800	9,09%	0,9900	1,0800	0,9900	2.100	2.084,90
13/10/2015	0,9900	-4,81%	0,9900	0,9900	0,9900	2.700	2.673,00
12/10/2015	1,0400	-3,70%	1,0900	1,1800	0,9720	13.394	13.437,66
09/10/2015	1,0800	14,89%	0,9400	1,1200	0,9390	4.372	4.211,08
08/10/2015	0,9400	0,00%	0,9400	0,9400	0,9400		,00
07/10/2015	0,9400	0,00%	0,9400	0,9400	0,9400		,00
06/10/2015	0,9400	0,00%	0,9400	0,9400	0,9400		,00
05/10/2015	0,9400	2,17%	0,9300	0,9400	0,9300	5.110	4.774,83
02/10/2015	0,9200	0,00%	0,9200	0,9200	0,9200	3.025	2.783,00
30/9/2015	0,9200	-2,02%	0,9200	0,9200	0,9200	500	460,00
29/9/2015	0,9390	2,07%	0,9390	0,9390	0,9390	200	187,80
28/9/2015	0,9200	-2,02%	0,9200	0,9200	0,9200	800	736,00
25/9/2015	0,9390	0,00%	0,9390	0,9390	0,9390		,00
24/9/2015	0,9390	2,07%	0,9390	0,9390	0,9390	1.000	939,00
23/9/2015	0,9200	-0,97%	0,9390	0,9450	0,9200	11.050	10.196,95
22/9/2015	0,9290	0,98%	0,9200	0,9290	0,9200	10.450	9.618,05
21/9/2015	0,9200	0,00%	0,9200	0,9200	0,9200	1.857	1.708,44
18/9/2015	0,9200	0,44%	0,9200	0,9200	0,9200	1.400	1.288,00
17/9/2015	0,9160	-0,43%	0,9170	0,9390	0,9150	4.901	4.488,12
16/9/2015	0,9200	-2,34%	0,9200	0,9200	0,9200	5.000	4.600,00
15/9/2015	0,9420	0,00%	0,9420	0,9420	0,9420		,00
14/9/2015	0,9420	2,28%	0,9420	0,9420	0,9420	500	471,00
11/9/2015	0,9210	-2,95%	0,9250	0,9450	0,9200	5.050	4.652,25
10/9/2015	0,9490	3,04%	0,9490	0,9490	0,9490	50	47,45
09/9/2015	0,9210	0,00%	0,9210	0,9210	0,9210	200	184,20
08/9/2015	0,9210	0,00%	0,9210	0,9210	0,9210		,00
07/9/2015	0,9210	0,00%	0,9210	0,9210	0,9210		,00
04/9/2015	0,9210	0,44%	0,9200	0,9490	0,9200	10.080	9.276,86
03/9/2015	0,9170	0,00%	0,9170	0,9170	0,9170		,00
02/9/2015	0,9170	0,00%	0,9170	0,9170	0,9170		,00
01/9/2015	0,9170	-2,45%	0,9200	0,9200	0,9150	7.521	6.909,32
31/8/2015	0,9400	0,00%	0,9400	0,9400	0,9400		,00
28/8/2015	0,9400	0,00%	0,9300	0,9400	0,9300	2.370	2.215,80
27/8/2015	0,9400	0,00%	0,9400	0,9400	0,9400		,00
26/8/2015	0,9400	0,00%	0,9400	0,9400	0,9400		,00
25/8/2015	0,9400	0,00%	0,9400	0,9400	0,9400		,00
24/8/2015	0,9400	-0,53%	0,9400	0,9400	0,9400	2.756	2.590,64
21/8/2015	0,9450	0,11%	0,9390	0,9480	0,9390	2.400	2.259,68
20/8/2015	0,9440	3,74%	0,9440	0,9440	0,9440	100	94,40
19/8/2015	0,9100	-4,11%	0,9100	0,9100	0,9100	953	867,23
18/8/2015	0,9490	0,00%	0,9490	0,9490	0,9490		,00
17/8/2015	0,9490	-0,11%	0,9500	0,9500	0,9490	575	545,75
14/8/2015	0,9500	2,15%	0,9500	0,9500	0,9500	50	47,50
13/8/2015	0,9300	-1,06%	0,9500	0,9500	0,9200	65.720	61.109,90
12/8/2015	0,9400	-0,11%	0,9440	0,9440	0,9400	3.493	3.291,39
11/8/2015	0,9410	-1,67%	0,9320	0,9570	0,9320	6.900	6.466,07
10/8/2015	0,9570	0,00%	0,9570	0,9570	0,9570		,00
07/8/2015	0,9570	0,84%	0,9570	0,9570	0,9570	200	191,40
06/8/2015	0,9490	3,04%	0,9490	0,9490	0,9490	1.000	949,00
05/8/2015	0,9210	-2,54%	0,9210	0,9300	0,9020	13.000	11.863,37
04/8/2015	0,9450	0,00%	0,9400	0,9590	0,9400	1.700	1.602,18
03/8/2015	0,9450	-1,56%	0,9450	0,9450	0,9220	1.228	1.159,82
26/6/2015	0,9600	-4,00%	0,9800	0,9800	0,9600	14.000	13.538,00
25/6/2015	1,0000	0,00%	1,0000	1,0000	1,0000	100	100,00
24/6/2015	1,0000	-1,96%	1,0000	1,0200	1,0000	14.700	14.794,40
23/6/2015	1,0200	2,00%	1,0200	1,0200	1,0200	300	306,00
22/6/2015	1,0000	0,10%	1,0000	1,0000	1,0000	100	100,00
19/6/2015	0,9990	0,91%	0,9900	1,0000	0,9900	57.095	57.059,85
18/6/2015	0,9900	1,02%	0,9800	0,9900	0,9800	5.100	5.023,38
17/6/2015	0,9800	-1,01%	0,9800	0,9800	0,9800	28.750	28.175,00
16/6/2015	0,9900	0,00%	0,9900	0,9900	0,9900		,00
15/6/2015	0,9900	-1,00%	0,9210	0,9990	0,9210	3.045	2.952,32
12/6/2015	1,0000	8,58%	1,0000	1,0000	1,0000	10	10,00
11/6/2015	0,9210	-7,90%	0,9210	0,9210	0,9210	350	322,35
10/6/2015	1,0000	0,00%	0,9510	1,0000	0,9510	550	525,50
09/6/2015	1,0000	0,00%	1,0000	1,0000	1,0000		,00
08/6/2015	1,0000	0,00%	1,0000	1,0000	1,0000	42	42,00
05/6/2015	1,0000	0,00%	1,0000	1,0000	1,0000		,00
04/6/2015	1,0000	0,00%	0,9510	1,0000	0,9510	120	115,10
03/6/2015	1,0000	0,00%	0,9610	1,0000	0,9610	5.130	4.935,00
02/6/2015	1,0000	0,00%	1,0000	1,0000	1,0000		,00
29/5/2015	1,0000	0,00%	1,0000	1,0000	1,0000	23	23,00
28/5/2015	1,0000	-3,85%	1,0300	1,0300	1,0000	5.485	5.542,00
27/5/2015	1,0400	0,00%	1,0400	1,0400	1,0400		,00
26/5/2015	1,0400	4,00%	0,9600	1,0500	0,9600	8.500	8.274,00
25/5/2015	1,0000	-2,91%	1,0000	1,0000	1,0000	100	100,00
22/5/2015	1,0300	1,98%	1,0300	1,0300	1,0300	50	51,50
21/5/2015	1,0100	0,00%	1,0100	1,0100	1,0100		,00
20/5/2015	1,0100	0,00%	1,0100	1,0100	1,0100		,00
19/5/2015	1,0100	0,00%	1,0100	1,0200	1,0100	3.120	3.151,35
18/5/2015	1,0100	2,02%	0,9600	1,0100	0,9600	1.448	1.402,48
15/5/2015	0,9900	0,71%	0,9800	0,9900	0,9800	9.996	9.876,04
14/5/2015	0,9830	0,00%	0,9830	0,9830	0,9830		,00
13/5/2015	0,9830	0,00%	0,9830	0,9830	0,9830		,00
12/5/2015	0,9830	0,00%	0,9830	0,9830	0,9830		,00
11/5/2015	0,9830	0,00%	0,9830	0,9830	0,9830		,00
08/5/2015	0,9830	0,31%	0,9790	0,9900	0,9210	9.000	8.575,19
07/5/2015	0,9800	3,70%	0,9400	0,9800	0,9400	1.050	989,00
06/5/2015	0,9450	-3,57%	0,9800	0,9800	0,9450	1.025	969,50
05/5/2015	0,9800	1,03%	0,9800	0,9800	0,9800	2.200	2.156,00
04/5/2015	0,9700	0,00%	0,9700	0,9700	0,9700		,00
30/4/2015	0,9700	0,00%	0,9700	0,9700	0,9700	3.000	2.910,00
29/4/2015	0,9700	2,11%	0,9800	0,9800	0,9700	770	748,90
28/4/2015	0,9500	-1,25%	0,9700	0,9700	0,9230	5.568	5.277,46
27/4/2015	0,9620	-1,33%	0,9400	0,9700	0,9200	10.029	9.379,21
24/4/2015	0,9750	0,00%	0,9750	0,9750	0,9750		,00
23/4/2015	0,9750	-0,31%	0,9750	0,9750	0,9750	950	926,25
22/4/2015	0,9780	1,14%	0,9300	0,9780	0,9250	430	405,49
21/4/2015	0,9670	-0,31%	0,9700	0,9700	0,9380	2.964	2.872,52
20/4/2015	0,9700	0,00%	0,9700	0,9800	0,9700	610	592,93
17/4/2015	0,9700	0,00%	0,9700	0,9700	0,9700		,00
16/4/2015	0,9700	1,89%	0,9700	0,9700	0,9700	45	43,65
15/4/2015	0,9520	-0,83%	0,9600	0,9700	0,9500	12.952	12.438,96
09/4/2015	0,9600	0,00%	0,9600	0,9600	0,9600		,00
08/4/2015	0,9600	0,00%	0,9700	0,9700	0,9600	5.170	4.964,90
07/4/2015	0,9600	-0,10%	0,9610	0,9610	0,9600	10.000	9.601,00
02/4/2015	0,9610	-2,93%	0,9610	0,9610	0,9610	2.000	1.922,00
31/3/2015	0,9900	0,00%	0,9900	0,9900	0,9900		,00
30/3/2015	0,9900	0,00%	0,9900	0,9900	0,9900	150	148,50
27/3/2015	0,9900	0,00%	0,9600	0,9900	0,9600	1.050	1.028,55
26/3/2015	0,9900	4,21%	0,9500	0,9900	0,9500	3.400	3.246,00
24/3/2015	0,9500	-5,00%	0,9700	0,9700	0,9500	5.500	5.325,00
23/3/2015	1,0000	0,00%	1,0000	1,0000	1,0000	500	500,00
20/3/2015	1,0000	0,00%	1,0000	1,0000	1,0000		,00
19/3/2015	1,0000	0,00%	1,0000	1,0000	1,0000		,00
18/3/2015	1,0000	0,00%	1,0000	1,0000	1,0000		,00
17/3/2015	1,0000	1,01%	0,9600	1,0000	0,9600	2.645	2.565,00
16/3/2015	0,9900	0,00%	0,9900	0,9900	0,9900		,00
13/3/2015	0,9900	-2,94%	0,9900	0,9900	0,9900	20	19,80
12/3/2015	1,0200	2,00%	1,0000	1,0200	1,0000	102	102,10
11/3/2015	1,0000	0,00%	0,9800	1,0000	0,9800	2.080	2.040,00
10/3/2015	1,0000	0,00%	1,0000	1,0000	1,0000	298	,00
09/3/2015	1,0000	-3,85%	1,0000	1,0000	1,0000	525	525,00
06/3/2015	1,0400	0,00%	1,0400	1,0400	1,0400		,00
05/3/2015	1,0400	4,00%	1,0400	1,0400	1,0400		,00
03/3/2015	1,0000	3,09%	1,0000	1,0000	1,0000	240	,00
02/3/2015	0,9700	-14,91%	0,9200	0,9700	0,9200	2.095	,00
27/11/2014	1,1400	0,00%	1,1400	1,1400	1,1400	1.500	1.710,00
26/11/2014	1,1400	0,00%	1,1400	1,1400	1,1400	1.500	1.710,00
25/11/2014	1,1400	0,00%	1,1400	1,1400	1,1400	1.900	2.166,00
21/11/2014	1,1400	0,00%	1,1400	1,1400	1,1000	10.835	12.121,90
20/11/2014	1,1400	0,00%	1,1000	1,1400	1,0700	14.335	15.725,95
19/11/2014	1,1400	1,79%	1,0900	1,1700	1,0400	29.660	32.510,00
18/11/2014	1,1200	-1,75%	1,0900	1,1400	1,0800	15.370	16.986,80
17/11/2014	1,1400	4,59%	1,0600	1,1400	1,0600	2.250	2.435,00
14/11/2014	1,0900	-4,39%	1,0900	1,0900	1,0900	990	1.079,00
13/11/2014	1,1400	-3,39%	1,1400	1,1400	1,1400	2.784	3.173,00
10/11/2014	1,1800	8,26%	1,1700	1,1800	1,1700	250	292,00
07/11/2014	1,0900	-2,68%	1,0900	1,0900	1,0900	400	436,00
06/11/2014	1,1200	0,90%	1,1300	1,1300	1,1200	727	817,51
04/11/2014	1,1100	-2,63%	1,1200	1,1200	1,1100	1.335	1.491,85
31/10/2014	1,1400	0,88%	1,1300	1,1800	1,1300	32.300	36.853,00
30/10/2014	1,1300	5,61%	1,1000	1,1400	1,0900	5.741	6.270,00
29/10/2014	1,0700	-4,46%	1,1400	1,1700	1,0600	22.175	23.873,00
24/10/2014	1,1200	-4,27%	1,1200	1,1200	1,1200	4.000	4.480,00
23/10/2014	1,1700	3,54%	1,1300	1,1800	1,1000	1.698	1.918,00
22/10/2014	1,1300	-2,59%	1,1300	1,1300	1,1300	1.000	1.130,00
21/10/2014	1,1600	-0,85%	1,1600	1,1600	1,1300	3.152	3.582,56
17/10/2014	1,1700	-0,85%	1,1800	1,1800	1,1700	105	122,90
15/10/2014	1,1800	0,85%	1,1700	1,2000	1,1300	35.866	40.696,00
14/10/2014	1,1700	0,86%	1,1700	1,1700	1,1600	1.650	1.926,50
13/10/2014	1,1600	0,00%	1,1900	1,1900	1,1600	1.000	1.182,50
10/10/2014	1,1600	-0,85%	1,1500	1,1600	1,1500	2.229	2.564,35
09/10/2014	1,1700	-1,68%	1,1800	1,1900	1,1400	8.050	9.359,50
06/10/2014	1,1900	0,85%	1,1900	1,1900	1,1900	200	238,00
03/10/2014	1,1800	0,00%	1,1800	1,1800	1,1800	100	118,00
02/10/2014	1,1800	-0,84%	1,1800	1,1800	1,1800	340	401,20
30/9/2014	1,1900	-3,25%	1,1900	1,2000	1,1900	5.600	6.666,00
29/9/2014	1,2300	-1,60%	1,1500	1,2300	1,1500	4.803	5.523,00
26/9/2014	1,2500	4,17%	1,2500	1,2500	1,2500	150	187,50
25/9/2014	1,2000	0,00%	1,2000	1,2000	1,2000	120	144,00
22/9/2014	1,2000	4,35%	1,1500	1,2000	1,1400	1.000	1.157,50
19/9/2014	1,1500	0,00%	1,1500	1,1500	1,1500	2.450	2.817,50
17/9/2014	1,1500	-0,86%	1,1500	1,1500	1,1500	550	632,50
16/9/2014	1,1600	-3,33%	1,1600	1,1600	1,1600	250	290,00
10/9/2014	1,2000	-1,64%	1,2000	1,2000	1,2000	3.000	3.600,00
05/9/2014	1,2200	0,00%	1,2000	1,2200	1,2000	10.085	12.263,70
04/9/2014	1,2200	0,00%	1,2100	1,2200	1,2100	1.600	1.937,00
03/9/2014	1,2200	-2,40%	1,2400	1,2400	1,2200	9.415	11.586,00
01/9/2014	1,2500	2,46%	1,2200	1,2500	1,2200	1.020	1.246,20
29/8/2014	1,2200	-0,81%	1,2500	1,2800	1,2100	11.130	13.749,40
28/8/2014	1,2300	-0,81%	1,2400	1,2400	1,2300	14.940	18.396,00
27/8/2014	1,2400	3,33%	1,2400	1,2400	1,2400	60	74,40
26/8/2014	1,2000	0,00%	1,2000	1,2000	1,2000	13.700	16.440,00
25/8/2014	1,2000	-2,44%	1,2000	1,2000	1,1800	15.000	17.900,00
22/8/2014	1,2300	0,82%	1,2200	1,2300	1,2200	4.500	5.495,00
21/8/2014	1,2200	1,67%	1,2000	1,2200	1,2000	6.200	7.506,00
20/8/2014	1,2000	0,00%	1,1800	1,2000	1,1800	10.650	12.727,00
13/8/2014	1,2000	1,69%	1,1800	1,2000	1,1800	13.098	15.545,00
11/8/2014	1,1800	0,00%	1,1800	1,1800	1,1800	1.425	1.681,50
08/8/2014	1,1800	0,00%	1,1700	1,1800	1,1700	11.430	13.461,00
07/8/2014	1,1800	0,85%	1,1700	1,1800	1,1700	10.110	11.890,80
06/8/2014	1,1700	-0,85%	1,1700	1,1700	1,1700	100	117,00
05/8/2014	1,1800	3,51%	1,1500	1,1800	1,1500	14.190	16.501,00
04/8/2014	1,1400	-3,39%	1,1300	1,1800	1,1100	33.764	38.568,00
01/8/2014	1,1800	1,72%	1,1400	1,1800	1,1100	8.600	9.897,90
31/7/2014	1,1600	2,65%	1,1600	1,1600	1,1600	200	232,00
28/7/2014	1,1300	-2,59%	1,1600	1,1600	1,1300	1.825	2.080,25
25/7/2014	1,1600	0,00%	1,1600	1,1600	1,1600	245	284,00
24/7/2014	1,1600	2,65%	1,1600	1,1600	1,1600	250	290,00
23/7/2014	1,1300	-1,74%	1,1600	1,1600	1,1300	15.982	18.366,00
22/7/2014	1,1500	-0,86%	1,1500	1,1700	1,1500	10.133	11.655,28
21/7/2014	1,1600	5,45%	1,1200	1,1600	1,1200	685	774,60
18/7/2014	1,1000	-6,78%	1,1500	1,1500	1,1000	5.235	5.830,25
17/7/2014	1,1800	0,85%	1,1500	1,1800	1,1500	2.290	2.633,95
16/7/2014	1,1700	0,00%	1,1700	1,1700	1,1700	890	1.041,30
15/7/2014	1,1700	0,00%	1,1700	1,1700	1,1700	2.000	2.340,00
11/7/2014	1,1700	0,86%	1,1600	1,1700	1,1600	3.060	3.569,20
08/7/2014	1,1600	5,45%	1,1600	1,1600	1,1600	100	116,00
07/7/2014	1,1000	0,00%	1,1000	1,1000	1,1000	500	550,00
04/7/2014	1,1000	-5,98%	1,1200	1,1200	1,1000	10.000	11.056,80
02/7/2014	1,1700	3,54%	1,1700	1,1700	1,1700	250	292,50
01/7/2014	1,1300	-3,42%	1,1800	1,1800	1,1300	2.000	2.322,00
30/6/2014	1,1700	5,41%	1,1600	1,1700	1,1600	1.667	1.942,43
27/6/2014	1,1100	-4,31%	1,1700	1,1800	1,1100	9.629	11.012,93
26/6/2014	1,1600	-1,69%	1,1600	1,1600	1,1600	370	429,20
25/6/2014	1,1800	0,00%	1,1700	1,1800	1,1600	430	503,00
24/6/2014	1,1800	0,00%	1,1800	1,1800	1,1800	373	440,14
23/6/2014	1,1800	0,85%	1,1200	1,1800	1,1200	940	1.053,00
20/6/2014	1,1700	0,86%	1,1700	1,1700	1,1700	758	886,86
19/6/2014	1,1600	0,00%	1,1700	1,1700	1,1200	8.020	9.178,00
18/6/2014	1,1600	0,00%	1,1600	1,1700	1,1000	11.208	12.922,00
17/6/2014	1,1600	5,45%	1,0900	1,1600	1,0900	11.805	13.193,00
16/6/2014	1,1000	0,00%	1,1000	1,1000	1,1000	2.360	2.596,00
13/6/2014	1,1000	-5,98%	1,1700	1,1700	1,1000	9.450	10.504,50
11/6/2014	1,1700	0,86%	1,1600	1,1700	1,1600	8.850	10.305,00
10/6/2014	1,1600	3,57%	1,1700	1,1700	1,1300	7.150	8.125,00
05/6/2014	1,1200	-0,88%	1,1200	1,1200	1,1200	280	313,60
04/6/2014	1,1300	0,89%	1,1200	1,1500	1,1200	15.831	17.921,03
03/6/2014	1,1200	0,00%	1,1200	1,1200	1,1200	2.165	2.424,00
02/6/2014	1,1200	-0,88%	1,1300	1,1300	1,1200	2.021	2.263,00
30/5/2014	1,1300	0,89%	1,1200	1,1300	1,1200	6.300	7.057,00
29/5/2014	1,1200	0,00%	1,1300	1,1300	1,1200	600	673,00
28/5/2014	1,1200	0,90%	1,1500	1,1500	1,1100	7.350	8.360,00
27/5/2014	1,1100	-2,63%	1,1100	1,1200	1,1100	26.460	29.425,14
26/5/2014	1,1400	-3,39%	1,1500	1,1500	1,1400	1.250	1.429,50
23/5/2014	1,1800	-1,67%	1,1800	1,1800	1,1800	200	236,00
20/5/2014	1,2000	7,14%	1,2000	1,2000	1,2000	250	300,00
19/5/2014	1,1200	-3,45%	1,0800	1,2000	1,0700	3.500	3.835,00
16/5/2014	1,1600	0,87%	1,1500	1,1600	1,1500	1.100	1.266,00
15/5/2014	1,1500	-0,86%	1,1600	1,1900	1,1500	22.095	25.517,00
14/5/2014	1,1600	-1,69%	1,1600	1,1600	1,1600	12.600	14.616,00
13/5/2014	1,1800	-4,84%	1,1800	1,1800	1,1800	500	590,00
12/5/2014	1,2400	5,98%	1,2400	1,2400	1,2400	200	248,00
09/5/2014	1,1700	-2,50%	1,1700	1,1800	1,1600	39.477	46.044,00
08/5/2014	1,2000	2,56%	1,2000	1,2000	1,2000	23	27,00
07/5/2014	1,1700	-0,85%	1,1700	1,1700	1,1700	1.000	1.170,00
06/5/2014	1,1800	-4,84%	1,1700	1,2000	1,1200	15.510	17.650,50
05/5/2014	1,2400	5,08%	1,1800	1,2600	1,1600	6.066	7.085,00
02/5/2014	1,1800	-5,60%	1,1900	1,1900	1,1800	5.690	6.717,70
30/4/2014	1,2500	3,31%	1,2200	1,2800	1,2200	11.750	14.610,00
25/4/2014	1,2100	-2,42%	1,2200	1,2400	1,2100	2.031	2.462,20
17/4/2014	1,2400	0,00%	1,2400	1,2400	1,2400	100	124,00
15/4/2014	1,2400	0,00%	1,2000	1,2400	1,2000	5.400	6.496,00
14/4/2014	1,2400	0,00%	1,2000	1,2400	1,2000	5.420	6.520,80
11/4/2014	1,2400	0,00%	1,2400	1,2400	1,2400	100	124,00
10/4/2014	1,2400	1,64%	1,2400	1,2400	1,2400	360	446,40
09/4/2014	1,2200	1,67%	1,2300	1,2400	1,2200	11.945	14.615,00
08/4/2014	1,2000	0,84%	1,2300	1,2300	1,2000	4.460	5.476,80
04/4/2014	1,1900	0,85%	1,1900	1,1900	1,1900	5.215	6.205,85
03/4/2014	1,1800	-5,60%	1,1900	1,1900	1,1800	5.240	6.225,50
02/4/2014	1,2500	5,04%	1,2500	1,2500	1,2500	50	62,00
31/3/2014	1,1900	-1,65%	1,2000	1,2300	1,1900	4.840	5.791,50
26/3/2014	1,2100	0,83%	1,2500	1,2600	1,2100	2.000	2.461,75
21/3/2014	1,2000	-3,23%	1,2000	1,2000	1,2000	825	990,00
20/3/2014	1,2400	0,81%	1,2400	1,2400	1,2400	632	783,68
19/3/2014	1,2300	-3,91%	1,2300	1,2300	1,2300	700	861,00
18/3/2014	1,2800	4,07%	1,2300	1,2900	1,2200	9.999	12.258,00
17/3/2014	1,2300	-4,65%	1,2900	1,2900	1,2300	5.300	6.537,00
14/3/2014	1,2900	3,20%	1,2900	1,2900	1,2900	1.040	1.341,60
13/3/2014	1,2500	0,81%	1,2100	1,2500	1,2100	3.201	3.973,21
12/3/2014	1,2400	0,00%	1,2900	1,2900	1,2200	15.901	19.664,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%