Συνεχης ενημερωση

INFORM Π. ΛΥΚΟΣ Α.Ε. ΣΥΜΜΕΤΟΧΩΝ (ΛΥΚ)

2,7000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
30/12/2015	0,4810	9,32%	0,4400	0,4810	0,4300	575	252,51
29/12/2015	0,4400	0,69%	0,4400	0,4400	0,4400	1.500	660,00
28/12/2015	0,4370	-3,32%	0,4500	0,4500	0,4360	2.223	993,13
23/12/2015	0,4520	-4,24%	0,4300	0,5180	0,4300	5.662	2.454,10
22/12/2015	0,4720	9,77%	0,4720	0,4720	0,4720	1	,47
21/12/2015	0,4300	0,00%	0,3870	0,4580	0,3870	4.642	1.898,62
18/12/2015	0,4300	-4,44%	0,4920	0,4920	0,4100	12.360	5.307,04
17/12/2015	0,4500	-3,23%	0,4190	0,4650	0,4190	10.607	4.632,87
16/12/2015	0,4650	-9,88%	0,4700	0,4700	0,4650	866	404,77
15/12/2015	0,5160	9,79%	0,5160	0,5160	0,5160	1	,52
14/12/2015	0,4700	4,44%	0,4900	0,4900	0,4500	235	109,80
11/12/2015	0,4500	-4,86%	0,4500	0,4500	0,4500	1.500	675,00
10/12/2015	0,4730	0,00%	0,4730	0,4730	0,4730	160	75,68
09/12/2015	0,4730	0,00%	0,4730	0,4730	0,4730	2.010	950,73
08/12/2015	0,4730	0,00%	0,4730	0,4730	0,4730		,00
07/12/2015	0,4730	0,00%	0,4730	0,4730	0,4730		,00
04/12/2015	0,4730	10,00%	0,4730	0,4730	0,4730	1	,47
03/12/2015	0,4300	-4,44%	0,4370	0,4370	0,4240	1.240	533,70
02/12/2015	0,4500	-9,82%	0,4500	0,4500	0,4500	207	93,15
01/12/2015	0,4990	0,00%	0,4990	0,4990	0,4990		,00
30/11/2015	0,4990	0,00%	0,4990	0,4990	0,4990		,00
27/11/2015	0,4990	-2,35%	0,4990	0,4990	0,4990	50	24,95
26/11/2015	0,5110	-9,88%	0,5110	0,5110	0,5110	29	14,82
25/11/2015	0,5670	4,81%	0,5400	0,5800	0,5400	364	196,96
24/11/2015	0,5410	0,00%	0,5410	0,5410	0,5410		,00
23/11/2015	0,5410	-9,98%	0,5410	0,5410	0,5410	212	114,69
20/11/2015	0,6010	0,00%	0,6010	0,6010	0,6010		,00
19/11/2015	0,6010	0,00%	0,6010	0,6010	0,6010		,00
18/11/2015	0,6010	0,00%	0,6010	0,6010	0,6010		,00
17/11/2015	0,6010	9,47%	0,6010	0,6010	0,6010	1	,60
16/11/2015	0,5490	9,80%	0,5490	0,5490	0,5490	1	,55
13/11/2015	0,5000	-3,29%	0,5680	0,5680	0,5000	321	160,57
12/11/2015	0,5170	10,00%	0,5170	0,5170	0,5170	1	,52
11/11/2015	0,4700	0,00%	0,4700	0,4700	0,4700		,00
10/11/2015	0,4700	-7,11%	0,4700	0,4700	0,4700	230	108,10
09/11/2015	0,5060	10,00%	0,5060	0,5060	0,5060	1	,51
06/11/2015	0,4600	-9,80%	0,4600	0,4600	0,4600	120	55,20
05/11/2015	0,5100	-1,16%	0,5000	0,5100	0,5000	220	110,20
04/11/2015	0,5160	5,74%	0,5180	0,5180	0,4480	115	55,71
03/11/2015	0,4880	-7,40%	0,5200	0,5200	0,4760	93	46,95
02/11/2015	0,5270	1,54%	0,4680	0,5270	0,4680	512	240,25
30/10/2015	0,5190	8,13%	0,5190	0,5190	0,5190	1	,52
29/10/2015	0,4800	-8,40%	0,5600	0,5600	0,4720	9.909	4.788,42
27/10/2015	0,5240	7,16%	0,5290	0,5290	0,4700	42	20,19
26/10/2015	0,4890	-9,11%	0,5900	0,5900	0,4850	678	335,03
23/10/2015	0,5380	-9,88%	0,5380	0,5380	0,5380	150	80,70
22/10/2015	0,5970	9,54%	0,5970	0,5970	0,5970	1	,60
21/10/2015	0,5450	0,00%	0,5450	0,5450	0,5450		,00
20/10/2015	0,5450	9,22%	0,5450	0,5450	0,5450	1	,55
19/10/2015	0,4990	-7,08%	0,4840	0,4990	0,4840	1.300	644,20
16/10/2015	0,5370	0,00%	0,5370	0,5370	0,5370		,00
15/10/2015	0,5370	-9,90%	0,5370	0,5370	0,5370	1.500	805,50
14/10/2015	0,5960	0,00%	0,5960	0,5960	0,5960		,00
13/10/2015	0,5960	0,00%	0,5960	0,5960	0,5960		,00
12/10/2015	0,5960	0,00%	0,5960	0,5960	0,5960		,00
09/10/2015	0,5960	0,00%	0,5960	0,5960	0,5960		,00
08/10/2015	0,5960	0,00%	0,5960	0,5960	0,5960		,00
07/10/2015	0,5960	0,00%	0,5960	0,5960	0,5960		,00
06/10/2015	0,5960	0,00%	0,5960	0,5960	0,5960		,00
05/10/2015	0,5960	0,00%	0,5960	0,5960	0,5960		,00
02/10/2015	0,5960	9,56%	0,5960	0,5960	0,5960	1	,60
01/10/2015	0,5440	0,00%	0,5440	0,5440	0,5440		,00
30/9/2015	0,5440	28,00%	0,5440	0,5440	0,5440	1	,54
29/9/2015	0,4250	-3,19%	0,3350	0,4250	0,3350	1.594	630,88
28/9/2015	0,4390	-0,23%	0,3220	0,4390	0,3220	1.035	392,36
25/9/2015	0,4400	0,00%	0,4400	0,4400	0,4400	531	233,64
24/9/2015	0,4400	0,00%	0,4400	0,4400	0,4400	10	4,40
23/9/2015	0,4400	7,32%	0,5310	0,5310	0,4000	21	8,81
22/9/2015	0,4100	-2,38%	0,4200	0,4200	0,4100	1.670	685,20
21/9/2015	0,4200	-8,70%	0,4400	0,4400	0,4200	1.815	782,30
18/9/2015	0,4600	0,00%	0,4600	0,4600	0,4600		,00
17/9/2015	0,4600	0,00%	0,4600	0,4600	0,4600		,00
16/9/2015	0,4600	0,00%	0,4600	0,4600	0,4600		,00
15/9/2015	0,4600	-2,13%	0,4500	0,4600	0,4500	210	94,60
14/9/2015	0,4700	11,90%	0,4530	0,4730	0,4530	492	224,78
11/9/2015	0,4200	0,24%	0,4200	0,4200	0,4200	2.000	840,00
10/9/2015	0,4190	-4,34%	0,4380	0,4380	0,4000	2.423	1.019,80
09/9/2015	0,4380	8,42%	0,4380	0,4380	0,4370	651	285,09
08/9/2015	0,4040	-0,25%	0,4000	0,4090	0,4000	4.940	1.985,52
07/9/2015	0,4050	-6,25%	0,3200	0,4200	0,3200	7.700	3.004,82
04/9/2015	0,4320	-8,86%	0,3400	0,4320	0,3400	1.262	512,13
03/9/2015	0,4740	0,00%	0,4740	0,4740	0,4740		,00
02/9/2015	0,4740	0,00%	0,4740	0,4740	0,4740		,00
01/9/2015	0,4740	0,00%	0,4740	0,4740	0,4740		,00
31/8/2015	0,4740	28,11%	0,4740	0,4740	0,4740	1	,47
28/8/2015	0,3700	-2,63%	0,3850	0,3850	0,3700	2.335	874,45
27/8/2015	0,3800	0,53%	0,4000	0,4000	0,3600	1.334	507,54
26/8/2015	0,3780	-22,70%	0,5900	0,5900	0,3700	30.257	11.349,30
25/8/2015	0,4890	28,68%	0,3800	0,4900	0,3800	1.739	730,78
24/8/2015	0,3800	-5,00%	0,3000	0,5200	0,3000	3.649	1.352,04
21/8/2015	0,4000	-18,20%	0,4800	0,4800	0,3600	1.933	737,69
20/8/2015	0,4890	0,00%	0,4890	0,4890	0,4890		,00
19/8/2015	0,4890	0,00%	0,4890	0,4890	0,4890		,00
18/8/2015	0,4890	0,00%	0,4890	0,4890	0,4890		,00
17/8/2015	0,4890	-0,20%	0,4000	0,4890	0,4000	685	280,90
14/8/2015	0,4900	8,89%	0,4900	0,4900	0,4900	3	1,47
13/8/2015	0,4500	-6,25%	0,5000	0,5000	0,4500	2.408	1.144,00
12/8/2015	0,4800	-3,23%	0,4500	0,4880	0,4500	3.540	1.692,03
11/8/2015	0,4960	15,35%	0,5000	0,5000	0,4000	714	286,18
10/8/2015	0,4300	0,00%	0,4300	0,4300	0,4300		,00
07/8/2015	0,4300	-16,99%	0,4110	0,4960	0,4100	3.250	1.378,45
06/8/2015	0,5180	20,47%	0,4300	0,5200	0,4300	1.003	431,56
05/8/2015	0,4300	8,31%	0,5000	0,5000	0,3900	13.001	5.470,50
04/8/2015	0,3970	3,12%	0,3850	0,4800	0,3070	11.442	3.931,62
03/8/2015	0,3850	-29,87%	0,3850	0,3850	0,3850	775	298,38
26/6/2015	0,5490	-9,26%	0,4900	0,5490	0,4510	1.011	513,01
25/6/2015	0,6050	23,47%	0,5990	0,6050	0,5990	2	1,20
24/6/2015	0,4900	-1,41%	0,5100	0,5100	0,4900	1.521	765,75
23/6/2015	0,4970	5,74%	0,4850	0,4990	0,4600	7.345	3.429,49
22/6/2015	0,4700	-1,05%	0,5050	0,5100	0,4510	2.511	1.204,11
19/6/2015	0,4750	1,28%	0,4690	0,4750	0,4550	416	190,83
18/6/2015	0,4690	3,30%	0,4300	0,4700	0,4200	4.130	1.803,45
17/6/2015	0,4540	-1,94%	0,4700	0,4890	0,4400	5.576	2.573,61
16/6/2015	0,4630	-2,94%	0,4770	0,4880	0,4400	31.344	14.196,85
15/6/2015	0,4770	-9,14%	0,5500	0,5500	0,4710	4.448	2.166,65
12/6/2015	0,5250	-6,58%	0,5620	0,5620	0,5010	4.005	2.052,63
11/6/2015	0,5620	-4,91%	0,6100	0,6790	0,5500	13.984	8.102,67
10/6/2015	0,5910	-2,96%	0,6000	0,6000	0,5860	1.100	650,60
09/6/2015	0,6090	0,00%	0,6030	0,6190	0,5950	2.823	1.689,71
08/6/2015	0,6090	-3,94%	0,6440	0,6440	0,6000	6.000	3.652,88
05/6/2015	0,6340	-14,56%	0,7000	0,7000	0,6050	27.412	17.493,03
04/6/2015	0,7420	-30,00%	0,7420	0,7420	0,7420	17.740	13.163,08
03/6/2015	1,0600	-1,85%	1,0800	1,0900	1,0300	39.140	41.454,68
02/6/2015	1,0800	-4,42%	1,1100	1,1100	1,0800	15.383	16.770,13
29/5/2015	1,1300	6,60%	1,1500	1,1500	1,0500	52.712	58.279,95
28/5/2015	1,0600	1,92%	1,0400	1,1800	1,0200	13.550	14.411,56
27/5/2015	1,0400	4,00%	1,0400	1,0400	1,0400	1.700	1.768,00
26/5/2015	1,0000	-0,99%	1,0000	1,0100	0,9970	2.201	2.198,95
25/5/2015	1,0100	2,33%	1,0100	1,0100	0,9670	1.150	1.137,60
22/5/2015	0,9870	-1,30%	1,0100	1,0300	0,9700	10.947	10.868,33
21/5/2015	1,0000	-1,96%	0,9900	1,0100	0,9900	1.830	,00
20/5/2015	1,0200	-0,97%	1,0500	1,0500	1,0000	7.828	,00
19/5/2015	1,0300	-0,96%	1,0400	1,0500	1,0200	6.882	,00
18/5/2015	1,0400	-39,18%	1,0500	1,0500	1,0000	11.732	,00
15/5/2015	1,7100	-1,72%	1,8000	1,8400	1,7100	27.516	,00
14/5/2015	1,7400	-0,57%	1,8000	1,8000	1,7300	2.849	,00
13/5/2015	1,7500	-0,57%	1,7000	1,8000	1,7000	718	,00
12/5/2015	1,7600	-1,12%	1,8000	1,8000	1,7600	15	,00
11/5/2015	1,7800	0,00%	1,7800	1,7800	1,7800		,00
08/5/2015	1,7800	0,00%	1,7900	1,7900	1,7800	105	,00
07/5/2015	1,7800	0,56%	1,7900	1,7900	1,7300	881	,00
06/5/2015	1,7700	1,72%	1,7700	1,7700	1,7700	27	,00
05/5/2015	1,7400	-1,69%	1,7400	1,7400	1,6500	780	,00
04/5/2015	1,7700	4,73%	1,7700	1,7700	1,7700	10	,00
30/4/2015	1,6900	0,60%	1,8200	1,8200	1,6900	1.712	,00
29/4/2015	1,6800	0,00%	1,5700	1,7000	1,5700	5.928	,00
28/4/2015	1,6800	1,20%	1,7000	1,7400	1,6500	2.325	,00
27/4/2015	1,6600	0,61%	1,6300	1,6700	1,6100	3.365	,00
24/4/2015	1,6500	1,23%	1,8300	1,8300	1,6400	1.694	,00
23/4/2015	1,6300	0,62%	1,5800	1,6500	1,5200	6.130	,00
22/4/2015	1,6200	-1,22%	1,7000	1,7000	1,6200	794	,00
21/4/2015	1,6400	-0,61%	1,7000	1,7000	1,5900	291	,00
20/4/2015	1,6500	-2,37%	1,7200	1,7500	1,6500	3.757	,00
17/4/2015	1,6900	0,00%	1,6900	1,6900	1,6900		,00
16/4/2015	1,6900	-2,87%	1,6300	1,7200	1,6300	1.387	,00
15/4/2015	1,7400	-1,69%	1,7600	1,7600	1,6300	2.562	,00
14/4/2015	1,7700	71,84%	1,7200	1,7700	1,7200	500	,00
09/4/2015	1,0300	4,46%	1,0000	1,0300	0,9810	7.026	,00
08/4/2015	0,9860	-42,67%	0,9270	0,9860	0,9270	2.575	,00
07/4/2015	1,7200	0,00%	1,7400	1,7400	1,7200	376	,00
02/4/2015	1,7200	3,61%	1,7000	1,7200	1,6300	7.504	,00
01/4/2015	1,6600	-4,05%	1,7300	1,7600	1,6600	3.153	,00
31/3/2015	1,7300	0,00%	1,7500	1,7500	1,7300	2.019	,00
30/3/2015	1,7300	-1,70%	1,7900	1,7900	1,6900	2.969	,00
27/3/2015	1,7600	1,73%	1,7700	1,7700	1,6900	3.324	,00
26/3/2015	1,7300	-1,14%	1,9400	1,9400	1,7100	1.793	,00
24/3/2015	1,7500	5,42%	1,7000	1,7600	1,6600	8.876	,00
23/3/2015	1,6600	-1,78%	1,7600	1,7600	1,6600	1.425	,00
20/3/2015	1,6900	1,20%	1,7600	1,7600	1,6100	724	,00
19/3/2015	1,6700	-1,18%	1,6700	1,7700	1,6600	2.579	,00
18/3/2015	1,6900	-0,59%	1,6100	1,7000	1,6100	2.221	,00
17/3/2015	1,7000	0,59%	1,7800	1,7800	1,7000	716	,00
16/3/2015	1,6900	0,00%	1,7000	1,7000	1,6600	701	,00
13/3/2015	1,6900	-1,17%	1,6500	1,7300	1,6500	6.342	,00
12/3/2015	1,7100	1,18%	1,7200	1,7200	1,6600	4.396	,00
11/3/2015	1,6900	-1,74%	1,7200	1,7200	1,6700	9.059	,00
10/3/2015	1,7200	1,18%	1,7200	1,7600	1,6700	11.345	,00
09/3/2015	1,7000	-0,58%	1,7100	1,7600	1,6500	6.328	,00
06/3/2015	1,7100	1,18%	1,7200	1,7200	1,6800	763	,00
05/3/2015	1,6900	-0,59%	1,7400	1,7400	1,6700	1.945	,00
04/3/2015	1,7000	-1,16%	1,6000	1,7000	1,6000	2.866	,00
03/3/2015	1,7200	6,17%	1,6700	1,7200	1,6600	5.233	,00
02/3/2015	1,6200	-2,41%	1,7700	1,7900	1,6200	7.198	,00
27/2/2015	1,6600	-4,05%	1,7700	1,7700	1,6500	1.900	,00
26/2/2015	1,7300	-2,26%	1,6500	1,7300	1,6500	613	,00
25/2/2015	1,7700	2,91%	1,7900	1,7900	1,7600	501	,00
24/2/2015	1,7200	0,58%	1,6100	1,7400	1,6100	755	,00
20/2/2015	1,7100	1,79%	1,6800	1,7500	1,6800	5.183	,00
19/2/2015	1,6800	1,20%	1,6200	1,6800	1,6200	1.600	,00
18/2/2015	1,6600	0,00%	1,6600	1,6600	1,6600		,00
17/2/2015	1,6600	5,73%	1,5800	1,6800	1,5700	8.326	,00
16/2/2015	1,5700	-3,68%	1,6000	1,6100	1,5400	15.216	,00
13/2/2015	1,6300	-4,68%	1,7100	1,7800	1,6300	31.333	,00
12/2/2015	1,7100	3,01%	1,6600	1,7300	1,6400	7.934	,00
11/2/2015	1,6600	0,61%	1,6500	1,6800	1,6300	7.927	,00
10/2/2015	1,6500	7,14%	1,5400	1,6800	1,5400	18.602	,00
09/2/2015	1,5400	4,76%	1,4900	1,5400	1,4800	14.806	,00
06/2/2015	1,4700	-2,00%	1,4700	1,4800	1,4700	4.460	,00
05/2/2015	1,5000	0,00%	1,5000	1,5000	1,5000		,00
04/2/2015	1,5000	-0,66%	1,5100	1,5100	1,5000	2.650	,00
03/2/2015	1,5100	-1,31%	1,5400	1,5400	1,4800	8.235	,00
02/2/2015	1,5300	-0,65%	1,4800	1,5300	1,4800	1.534	,00
30/1/2015	1,5400	0,00%	1,5400	1,5400	1,5400		,00
29/1/2015	1,5400	5,48%	1,4600	1,5400	1,4500	1.350	,00
28/1/2015	1,4600	-5,81%	1,4700	1,4700	1,4200	1.700	,00
27/1/2015	1,5500	3,33%	1,5500	1,5500	1,5500	100	,00
26/1/2015	1,5000	-1,96%	1,5600	1,5600	1,5000	1.558	,00
23/1/2015	1,5300	1,32%	1,5700	1,5700	1,5000	1.642	,00
22/1/2015	1,5100	0,00%	1,5100	1,5100	1,5100		,00
21/1/2015	1,5100	0,67%	1,4700	1,5100	1,4700	200	,00
20/1/2015	1,5000	-1,32%	1,5000	1,5000	1,5000	1.120	,00
19/1/2015	1,5200	1,33%	1,5000	1,5200	1,4800	1.550	,00
16/1/2015	1,5000	-0,66%	1,5000	1,5000	1,5000	500	,00
15/1/2015	1,5100	0,67%	1,4700	1,5100	1,4700	1.550	,00
14/1/2015	1,5000	-1,96%	1,5600	1,5600	1,4900	2.538	,00
13/1/2015	1,5300	1,32%	1,5100	1,5600	1,5100	1.751	,00
12/1/2015	1,5100	-2,58%	1,5500	1,5900	1,5000	4.609	,00
09/1/2015	1,5500	0,00%	1,5500	1,5500	1,5500	500	,00
08/1/2015	1,5500	0,00%	1,5500	1,5500	1,5500	300	,00
07/1/2015	1,5500	0,00%	1,5500	1,5500	1,5500		,00
05/1/2015	1,5500	-7,19%	1,5200	1,5500	1,5100	2.200	,00
02/1/2015	1,6700	7,74%	1,6700	1,6700	1,6700	5	,00
31/12/2014	1,5500	1,97%	1,5200	1,5500	1,5200	400	,00
30/12/2014	1,5200	-1,94%	1,5000	1,5200	1,4800	1.453	,00
29/12/2014	1,5500	0,00%	1,5500	1,5500	1,5200	4.653	,00
23/12/2014	1,5500	0,65%	1,6400	1,6400	1,5400	2.957	,00
22/12/2014	1,5400	0,00%	1,5400	1,5400	1,5400		,00
19/12/2014	1,5400	0,00%	1,5400	1,5400	1,5400		,00
18/12/2014	1,5400	0,00%	1,5400	1,5400	1,5400		,00
17/12/2014	1,5400	0,00%	1,5500	1,5600	1,5400	3.520	,00
16/12/2014	1,5400	1,99%	1,5100	1,5400	1,5100	800	,00
15/12/2014	1,5100	4,86%	1,4800	1,5600	1,4800	3.454	,00
12/12/2014	1,4400	1,41%	1,5000	1,5000	1,3900	3.741	,00
11/12/2014	1,4200	-4,70%	1,4600	1,4900	1,4000	3.339	,00
10/12/2014	1,4900	-0,67%	1,5100	1,5700	1,4600	4.821	,00
09/12/2014	1,5000	0,00%	1,5000	1,5000	1,5000		,00
08/12/2014	1,5000	1,35%	1,5000	1,5000	1,5000	300	,00
05/12/2014	1,4800	-0,67%	1,4600	1,4900	1,4600	1.363	,00
04/12/2014	1,4900	0,68%	1,4500	1,4900	1,4500	505	,00
03/12/2014	1,4800	0,00%	1,4800	1,4800	1,4800		,00
02/12/2014	1,4800	0,00%	1,4800	1,4800	1,4800		,00
01/12/2014	1,4800	-1,33%	1,4800	1,4800	1,4800	360	,00
28/11/2014	1,5000	1,35%	1,5100	1,5500	1,5000	6.748	,00
27/11/2014	1,4800	4,23%	1,4700	1,5100	1,4300	13.787	,00
26/11/2014	1,4200	2,90%	1,4000	1,4200	1,3300	1.398	,00
25/11/2014	1,3800	-0,72%	1,3200	1,3800	1,3200	220	,00
24/11/2014	1,3900	-0,71%	1,4200	1,4300	1,3800	1.595	,00
21/11/2014	1,4000	-1,41%	1,3300	1,4000	1,3300	140	,00
20/11/2014	1,4200	-3,40%	1,4300	1,4700	1,3600	7.795	,00
19/11/2014	1,4700	-1,34%	1,4700	1,4700	1,4700	51	,00
18/11/2014	1,4900	0,00%	1,4900	1,4900	1,4900		,00
17/11/2014	1,4900	2,76%	1,4900	1,4900	1,4900	1.000	,00
14/11/2014	1,4500	0,00%	1,4500	1,4500	1,4500		,00
13/11/2014	1,4500	9,85%	1,3200	1,4500	1,3200	4.379	,00
12/11/2014	1,3200	-5,04%	1,3500	1,3500	1,3200	3.050	,00
11/11/2014	1,3900	0,00%	1,3900	1,3900	1,3900		,00
10/11/2014	1,3900	0,00%	1,3900	1,3900	1,3900		,00
07/11/2014	1,3900	0,00%	1,3900	1,3900	1,3900	4.063	,00
06/11/2014	1,3900	-1,42%	1,4100	1,4100	1,3800	2.100	,00
05/11/2014	1,4100	-1,40%	1,3200	1,4100	1,3200	1.002	,00
04/11/2014	1,4300	-0,69%	1,3700	1,4500	1,3200	10.985	,00
03/11/2014	1,4400	0,00%	1,4400	1,4400	1,4400		,00
31/10/2014	1,4400	0,00%	1,4600	1,4700	1,4000	7.937	,00
30/10/2014	1,4400	-2,04%	1,4100	1,4600	1,4100	528	,00
29/10/2014	1,4700	0,00%	1,4700	1,4700	1,4700		,00
27/10/2014	1,4700	0,00%	1,4700	1,4700	1,4700		,00
24/10/2014	1,4700	-0,68%	1,4500	1,4800	1,4400	432	,00
23/10/2014	1,4800	-0,67%	1,4500	1,4900	1,4500	501	,00
22/10/2014	1,4900	-0,67%	1,4600	1,4900	1,4600	711	,00
21/10/2014	1,5000	-2,60%	1,5000	1,5000	1,4400	1.240	,00
20/10/2014	1,5400	1,32%	1,5200	1,5500	1,5200	6.850	,00
17/10/2014	1,5200	2,01%	1,5000	1,5200	1,4500	1.688	,00
16/10/2014	1,4900	0,68%	1,4800	1,4900	1,4800	205	,00
15/10/2014	1,4800	-0,67%	1,4900	1,4900	1,4000	40.785	,00
14/10/2014	1,4900	-0,67%	1,4700	1,4900	1,4100	11.350	,00
13/10/2014	1,5000	-1,32%	1,5400	1,5400	1,5000	50.004	,00
10/10/2014	1,5200	0,00%	1,5200	1,5200	1,5200		,00
09/10/2014	1,5200	0,00%	1,5200	1,5200	1,5200		,00
08/10/2014	1,5200	0,00%	1,5200	1,5200	1,5200		,00
07/10/2014	1,5200	0,00%	1,5200	1,5200	1,5200	50	,00
06/10/2014	1,5200	0,00%	1,5200	1,5200	1,5200		,00
03/10/2014	1,5200	2,70%	1,5200	1,5200	1,5200	50	,00
02/10/2014	1,4800	-1,99%	1,4800	1,4800	1,4800	400	,00
01/10/2014	1,5100	0,00%	1,5100	1,5100	1,5100		,00
30/9/2014	1,5100	0,00%	1,5100	1,5100	1,5100		,00
29/9/2014	1,5100	-3,21%	1,5100	1,5100	1,5100	165	,00
26/9/2014	1,5600	5,41%	1,5600	1,5600	1,5600	150	,00
25/9/2014	1,4800	60,69%	1,4900	1,4900	1,4800	200	,00
24/9/2014	0,9210	-40,96%	0,8560	0,9210	0,8560	508	,00
23/9/2014	1,5600	0,00%	1,5000	1,5600	1,5000	300	,00
22/9/2014	1,5600	0,00%	1,5600	1,5600	1,5600		,00
19/9/2014	1,5600	0,00%	1,5600	1,5600	1,5600		,00
18/9/2014	1,5600	0,00%	1,5000	1,5600	1,5000	20.100	,00
17/9/2014	1,5600	0,00%	1,5600	1,5600	1,5600	8	,00
16/9/2014	1,5600	0,00%	1,5600	1,5600	1,5600		,00
15/9/2014	1,5600	0,00%	1,5600	1,5600	1,5600		,00
12/9/2014	1,5600	0,00%	1,5600	1,5600	1,5600	1.200	,00
11/9/2014	1,5600	0,00%	1,5600	1,5600	1,5600		,00
10/9/2014	1,5600	0,00%	1,4800	1,5600	1,4800	9.019	,00
09/9/2014	1,5600	0,00%	1,5100	1,5800	1,5000	11.084	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%