Συνεχης ενημερωση

ΜΟΤΟΡ ΟΪΛ Α.Ε. (ΜΟΗ)

26,0200 €

0,0200 (0,08%)

Άνοιγμα 26,0000
Υψηλό 26,0400
Χαμηλό 25,7400

Όγκος 140.444
Τζίρος 3.645.836 €
Πράξεις 1.211

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/3/2016	9,5600	-0,42%	9,6000	9,7900	9,5200	97.368	935.249,46
10/3/2016	9,6000	1,16%	9,3800	9,6000	9,3800	165.272	1.573.242,68
09/3/2016	9,4900	-1,04%	9,5900	9,6500	9,4500	139.347	1.325.908,19
08/3/2016	9,5900	-1,13%	9,8000	9,8000	9,5500	207.909	2.007.330,77
07/3/2016	9,7000	-0,51%	9,4800	9,7300	9,4800	383.596	3.706.187,30
04/3/2016	9,7500	3,83%	9,4800	9,8000	9,4000	309.033	2.950.351,53
03/3/2016	9,3900	0,97%	9,3000	9,5500	9,2000	353.530	3.302.739,14
02/3/2016	9,3000	0,00%	9,2500	9,3900	9,2500	121.308	1.133.365,12
01/3/2016	9,3000	0,00%	9,3000	9,3200	9,2000	55.944	520.030,95
29/2/2016	9,3000	0,32%	9,3900	9,3900	9,2600	230.973	2.148.064,77
26/2/2016	9,2700	0,76%	9,3400	9,4100	9,2600	53.127	497.144,16
25/2/2016	9,2000	0,00%	9,2000	9,3600	9,0200	76.752	712.843,01
24/2/2016	9,2000	-4,17%	9,5300	9,5500	9,2000	78.181	729.032,18
23/2/2016	9,6000	2,67%	9,3900	9,6000	9,2700	34.262	324.654,93
22/2/2016	9,3500	1,85%	9,2100	9,3500	9,1800	73.406	685.394,66
19/2/2016	9,1800	-5,36%	9,6000	9,7200	9,0200	112.511	1.069.704,11
18/2/2016	9,7000	1,25%	9,3500	9,7800	9,3300	209.881	2.028.338,77
17/2/2016	9,5800	5,97%	9,0400	9,6900	8,9700	109.832	1.027.072,64
16/2/2016	9,0400	2,49%	8,8000	9,2400	8,6400	95.607	847.298,56
15/2/2016	8,8200	6,78%	8,2600	8,8900	8,2600	94.028	820.658,49
12/2/2016	8,2600	-0,48%	8,6900	8,6900	8,2200	45.951	383.702,80
11/2/2016	8,3000	-0,36%	8,3300	8,4400	8,1300	48.433	401.947,71
10/2/2016	8,3300	-2,34%	8,5300	8,6500	8,2000	40.532	341.583,49
09/2/2016	8,5300	-3,29%	9,0600	9,0600	8,4600	92.662	803.014,15
08/2/2016	8,8200	-1,45%	8,9800	9,1800	8,7900	105.941	938.409,21
05/2/2016	8,9500	-4,99%	9,4400	9,7100	8,9500	34.964	329.418,60
04/2/2016	9,4200	-2,48%	9,7900	9,7900	9,2500	64.636	605.040,42
03/2/2016	9,6600	-1,53%	9,7100	9,8600	9,6000	18.640	180.672,48
02/2/2016	9,8100	-5,03%	10,3200	10,3200	9,8100	60.604	603.669,00
01/2/2016	10,3300	4,34%	9,9000	10,4000	9,8100	70.818	713.233,65
29/1/2016	9,9000	5,88%	9,3800	9,9000	9,3800	94.898	925.047,86
28/1/2016	9,3500	-0,43%	9,1800	9,3700	9,1500	94.647	880.284,31
27/1/2016	9,3900	2,07%	9,1900	9,4500	9,1100	77.159	715.642,02
26/1/2016	9,2000	2,11%	8,9000	9,2800	8,9000	126.052	1.157.749,50
25/1/2016	9,0100	1,12%	9,1600	9,1600	8,9700	27.374	246.909,59
22/1/2016	8,9100	0,11%	9,0000	9,1500	8,9100	53.884	488.505,71
21/1/2016	8,9000	2,06%	8,7000	8,9000	8,4900	166.017	1.439.168,38
20/1/2016	8,7200	-5,83%	9,2600	9,2600	8,7200	58.027	513.077,27
19/1/2016	9,2600	0,00%	9,4000	9,4000	9,1600	14.143	131.494,85
18/1/2016	9,2600	0,11%	9,3400	9,3500	9,2000	61.007	565.298,84
15/1/2016	9,2500	0,87%	9,2700	9,5600	9,2000	69.775	649.743,02
14/1/2016	9,1700	-2,96%	9,4500	9,5900	9,1700	69.736	656.950,19
13/1/2016	9,4500	-5,41%	10,1000	10,1000	9,3800	142.405	1.387.288,86
12/1/2016	9,9900	0,00%	10,0000	10,1700	9,8500	90.578	903.767,36
11/1/2016	9,9900	-0,10%	10,0000	10,1100	9,9400	181.120	1.812.441,56
08/1/2016	10,0000	2,04%	9,9900	10,0000	9,9000	41.333	411.375,88
07/1/2016	9,8000	-1,80%	9,9800	10,0000	9,7000	137.208	1.358.214,47
05/1/2016	9,9800	-0,20%	10,0000	10,0500	9,7400	221.628	2.189.866,37
04/1/2016	10,0000	0,50%	9,8000	10,0900	9,7700	58.642	582.914,21
31/12/2015	9,9500	-0,50%	10,0000	10,0000	9,8800	19.684	195.839,51
30/12/2015	10,0000	0,00%	10,1900	10,1900	9,9100	38.154	381.549,63
29/12/2015	10,0000	0,00%	10,0000	10,3700	9,9000	146.877	1.476.762,46
28/12/2015	10,0000	2,04%	9,8800	10,0000	9,6800	57.685	563.867,86
23/12/2015	9,8000	-0,41%	9,8400	9,9200	9,6500	129.382	1.267.045,44
22/12/2015	9,8400	-0,71%	9,9100	9,9900	9,6000	336.299	3.286.866,56
21/12/2015	9,9100	-0,90%	10,0000	10,0000	9,7600	172.722	1.696.499,12
18/12/2015	10,0000	-0,30%	10,0800	10,0900	9,8200	417.703	4.168.745,37
17/12/2015	10,0300	-3,56%	10,7000	10,7000	9,9600	230.396	2.338.783,74
16/12/2015	10,4000	5,58%	9,9000	10,5700	9,8500	112.804	1.153.797,94
15/12/2015	9,8500	-1,89%	10,0000	10,0400	9,7200	172.832	1.715.677,51
14/12/2015	10,0400	-0,59%	10,1000	10,3700	9,9400	99.802	1.004.672,56
11/12/2015	10,1000	-1,94%	10,5900	10,5900	10,0100	124.223	1.270.783,82
10/12/2015	10,3000	3,83%	10,2000	10,4000	10,0300	112.370	1.158.369,69
09/12/2015	9,9200	-4,62%	10,4000	10,4000	9,5400	331.907	3.298.392,33
08/12/2015	10,4000	-1,14%	10,6500	10,6500	10,3000	247.781	2.586.470,01
07/12/2015	10,5200	-0,28%	10,2500	10,6000	10,2200	158.272	1.652.732,10
04/12/2015	10,5500	0,38%	10,2700	10,7000	10,2700	88.291	933.308,09
03/12/2015	10,5100	-0,85%	10,6000	10,6200	10,3000	27.521	288.854,64
02/12/2015	10,6000	-1,12%	10,7900	10,7900	10,5200	118.357	1.251.461,77
01/12/2015	10,7200	1,90%	10,7000	10,8900	10,6000	52.959	572.843,00
30/11/2015	10,5200	-4,80%	11,2400	11,2400	10,5200	97.683	1.056.527,54
27/11/2015	11,0500	-1,78%	11,1000	11,1600	11,0400	32.122	357.116,38
26/11/2015	11,2500	0,00%	11,4000	11,4000	11,1100	24.055	270.955,97
25/11/2015	11,2500	1,63%	11,2000	11,4400	10,9000	120.250	1.341.189,21
24/11/2015	11,0700	0,45%	11,3400	11,3400	10,7700	118.541	1.300.463,36
23/11/2015	11,0200	-1,17%	11,1600	11,2900	11,0000	98.453	1.099.459,17
20/11/2015	11,1500	-2,02%	11,5000	11,5000	11,0500	35.514	397.247,63
19/11/2015	11,3800	-0,18%	11,4000	11,4000	10,9900	88.735	1.000.456,28
18/11/2015	11,4000	6,05%	10,7500	11,4600	10,4300	166.327	1.850.898,97
17/11/2015	10,7500	5,60%	10,3000	10,8000	10,3000	114.329	1.214.440,77
16/11/2015	10,1800	0,00%	10,0800	10,2000	10,0800	63.461	642.317,13
13/11/2015	10,1800	-2,86%	10,2400	10,3000	9,9000	470.472	4.748.254,72
12/11/2015	10,4800	-3,85%	10,9000	10,9300	10,2600	111.444	1.189.316,37
11/11/2015	10,9000	0,46%	10,8500	10,9400	10,6600	49.203	533.353,37
10/11/2015	10,8500	1,21%	10,8300	10,8700	10,4100	99.128	1.053.623,39
09/11/2015	10,7200	-0,37%	10,7600	10,9000	10,7200	71.161	767.080,23
06/11/2015	10,7600	-2,18%	11,0000	11,0400	10,7600	33.916	370.994,07
05/11/2015	11,0000	-4,10%	11,5000	11,5100	10,9900	174.142	1.985.755,35
04/11/2015	11,4700	-0,26%	11,5000	11,5800	11,3500	193.552	2.222.681,42
03/11/2015	11,5000	0,00%	11,5000	11,5500	11,3000	111.651	1.278.982,24
02/11/2015	11,5000	2,77%	11,1900	11,5000	11,1900	125.495	1.433.646,08
30/10/2015	11,1900	-1,41%	11,4500	11,5000	10,8900	148.093	1.649.283,76
29/10/2015	11,3500	1,34%	11,3900	11,6000	11,1900	258.473	2.968.414,42
27/10/2015	11,2000	1,73%	11,0200	11,4300	10,8200	184.006	2.049.408,25
26/10/2015	11,0100	0,55%	10,9500	11,1000	10,7700	173.485	1.903.070,06
23/10/2015	10,9500	2,43%	10,6900	11,0600	10,5600	152.115	1.654.946,46
22/10/2015	10,6900	3,38%	10,3400	10,6900	10,3400	134.834	1.426.319,52
21/10/2015	10,3400	0,39%	10,3000	10,5200	10,2500	160.838	1.665.652,95
20/10/2015	10,3000	0,59%	10,3000	10,3500	10,2000	61.065	627.061,22
19/10/2015	10,2400	-0,58%	10,3000	10,5500	10,1500	158.263	1.638.033,67
16/10/2015	10,3000	0,00%	10,3500	10,6000	10,1000	154.219	1.581.094,31
15/10/2015	10,3000	2,08%	10,1500	10,3000	10,0900	292.886	3.001.232,47
14/10/2015	10,0900	-0,10%	10,0900	10,2000	10,0700	278.087	2.814.339,64
13/10/2015	10,1000	0,20%	10,0000	10,1700	10,0000	147.090	1.487.872,28
12/10/2015	10,0800	-2,04%	10,2100	10,2500	10,0700	389.127	3.935.597,24
09/10/2015	10,2900	-3,83%	10,7000	10,7000	10,2400	154.427	1.603.484,06
08/10/2015	10,7000	-1,38%	10,8500	10,8500	10,6300	52.741	564.667,82
07/10/2015	10,8500	0,74%	10,8700	10,9900	10,6800	241.528	2.626.071,04
06/10/2015	10,7700	0,00%	10,8000	10,9000	10,6100	62.260	670.180,90
05/10/2015	10,7700	-0,09%	10,7900	10,7900	10,5900	139.200	1.492.465,34
02/10/2015	10,7800	-1,01%	10,6000	10,8000	10,6000	166.379	1.787.263,61
01/10/2015	10,8900	0,83%	10,8000	10,8900	10,5000	93.964	1.006.057,65
30/9/2015	10,8000	8,00%	10,2000	10,8800	10,1600	181.109	1.923.959,55
29/9/2015	10,0000	-2,15%	10,0900	10,3300	9,9200	96.745	972.483,67
28/9/2015	10,2200	-2,67%	10,3000	10,6000	10,2000	36.425	380.046,51
25/9/2015	10,5000	1,16%	10,4000	10,6300	10,3000	120.498	1.267.857,18
24/9/2015	10,3800	3,80%	10,0600	10,3800	9,9400	102.061	1.046.185,11
23/9/2015	10,0000	-0,89%	10,0900	10,1800	9,9200	67.883	679.846,98
22/9/2015	10,0900	-3,44%	10,3900	10,4800	10,0300	98.892	1.012.854,00
21/9/2015	10,4500	3,06%	10,1500	10,5000	10,1000	138.418	1.432.230,70
18/9/2015	10,1400	0,90%	9,7800	10,1400	9,7200	237.513	2.380.019,93
17/9/2015	10,0500	2,97%	9,7600	10,1300	9,6400	950.765	9.470.173,02
16/9/2015	9,7600	2,85%	9,5000	9,7600	9,4900	170.380	1.632.291,69
15/9/2015	9,4900	3,15%	9,2100	9,4900	9,2100	69.783	654.596,55
14/9/2015	9,2000	0,66%	9,3300	9,3300	9,0000	44.903	410.580,78
11/9/2015	9,1400	-1,19%	9,1500	9,2800	9,1000	196.157	1.809.907,87
10/9/2015	9,2500	1,09%	8,9200	9,2600	8,9200	101.702	937.660,54
09/9/2015	9,1500	2,81%	8,9000	9,1800	8,9000	91.159	829.545,84
08/9/2015	8,9000	-1,11%	9,0000	9,2000	8,9000	36.701	333.476,54
07/9/2015	9,0000	-0,11%	8,9400	9,1700	8,9100	22.068	199.091,74
04/9/2015	9,0100	-4,05%	9,3900	9,3900	8,8400	64.886	598.742,26
03/9/2015	9,3900	0,64%	9,3900	9,4000	9,2700	83.880	784.740,74
02/9/2015	9,3300	0,76%	9,2600	9,3500	9,1400	66.577	618.068,99
01/9/2015	9,2600	-0,43%	9,2000	9,3800	9,1100	260.380	2.416.843,88
31/8/2015	9,3000	0,22%	9,1200	9,3300	8,9300	498.071	4.612.031,38
28/8/2015	9,2800	4,27%	8,7000	9,2800	8,7000	100.759	917.753,94
27/8/2015	8,9000	-0,56%	9,0900	9,2100	8,6500	187.835	1.693.764,09
26/8/2015	8,9500	3,59%	8,2100	8,9500	8,2100	35.722	312.997,22
25/8/2015	8,6400	6,93%	8,1900	8,6800	8,1200	29.437	250.411,48
24/8/2015	8,0800	-7,13%	8,6000	8,7500	7,7500	109.740	901.411,35
21/8/2015	8,7000	-2,25%	8,7000	8,7000	8,3400	81.269	688.501,46
20/8/2015	8,9000	-3,26%	9,2000	9,2400	8,7500	167.034	1.499.782,60
19/8/2015	9,2000	1,66%	9,0000	9,2500	9,0000	81.192	741.984,50
18/8/2015	9,0500	0,56%	9,0000	9,1800	8,9500	73.316	664.803,29
17/8/2015	9,0000	1,69%	8,9900	9,0000	8,8100	50.763	453.516,33
14/8/2015	8,8500	0,68%	8,8000	8,8500	8,6800	41.311	362.492,44
13/8/2015	8,7900	2,21%	8,7500	8,7900	8,6800	31.876	278.247,17
12/8/2015	8,6000	-2,27%	8,8000	8,8000	8,5600	43.225	374.502,65
11/8/2015	8,8000	2,92%	8,5500	8,8000	8,4600	45.656	394.350,07
10/8/2015	8,5500	-0,23%	8,6400	8,7500	8,5000	24.607	213.749,59
07/8/2015	8,5700	-0,12%	8,5000	8,6800	8,4500	159.817	1.367.992,78
06/8/2015	8,5800	3,87%	8,3000	8,6500	8,3000	66.556	568.104,43
05/8/2015	8,2600	-4,40%	8,8000	8,8400	7,9400	148.345	1.245.478,74
04/8/2015	8,6400	8,95%	8,0000	8,8000	8,0000	232.060	1.983.253,07
03/8/2015	7,9300	-6,71%	6,5100	8,1000	6,5100	112.177	842.978,43
26/6/2015	8,5000	1,31%	8,2000	8,5400	8,2000	70.676	595.748,12
25/6/2015	8,3900	0,96%	8,1000	8,5100	8,1000	106.314	886.658,44
24/6/2015	8,3100	-1,77%	8,0800	8,3500	7,9600	136.195	1.119.697,15
23/6/2015	8,4600	7,09%	8,0000	8,4600	7,9600	174.789	1.421.556,67
22/6/2015	7,9000	8,67%	7,2700	8,2000	7,2500	207.612	1.597.976,98
19/6/2015	7,2700	1,82%	7,1400	7,3400	6,9200	122.961	873.638,88
18/6/2015	7,1400	4,08%	6,8600	7,2400	6,6700	145.842	1.012.047,13
17/6/2015	6,8600	-7,30%	7,5700	7,6400	6,6800	147.720	1.049.063,29
16/6/2015	7,4000	-8,53%	7,8000	8,0800	7,2700	127.695	970.827,22
15/6/2015	8,0900	-0,12%	7,7700	8,0900	7,6900	64.204	508.008,56
12/6/2015	8,1000	-4,37%	8,0000	8,3900	7,9800	46.327	378.448,40
11/6/2015	8,4700	4,57%	8,2000	8,4700	8,2000	32.372	271.125,89
10/6/2015	8,1000	3,58%	7,8200	8,1000	7,7000	40.648	321.133,87
09/6/2015	7,8200	4,27%	7,5000	7,8700	7,5000	37.092	289.282,90
08/6/2015	7,5000	-5,06%	7,9000	8,1000	7,5000	122.196	956.999,18
05/6/2015	7,9000	-3,07%	8,0500	8,0500	7,6700	73.416	577.864,08
04/6/2015	8,1500	0,62%	8,0000	8,2000	7,9000	76.153	617.644,34
03/6/2015	8,1000	1,89%	8,0600	8,1800	8,0000	176.718	1.431.976,51
02/6/2015	7,9500	-3,64%	8,1200	8,2500	7,9500	107.750	871.902,38
29/5/2015	8,2500	-1,79%	8,4800	8,4800	8,2500	88.531	732.678,66
28/5/2015	8,4000	0,00%	8,4000	8,6500	8,2700	30.937	259.779,84
27/5/2015	8,4000	-1,75%	8,6200	8,6900	8,3500	61.800	526.913,34
26/5/2015	8,5500	3,51%	8,4100	8,5500	8,2500	20.859	175.208,29
25/5/2015	8,2600	-1,08%	8,2500	8,3000	8,1000	40.503	333.158,80
22/5/2015	8,3500	-3,47%	8,6500	8,7200	8,3100	153.454	1.316.450,49
21/5/2015	8,6500	1,05%	8,5600	8,7200	8,4500	218.825	,00
20/5/2015	8,5600	-0,47%	8,5500	8,7100	8,5000	120.511	,00
19/5/2015	8,6000	0,58%	8,5500	8,7600	8,3700	137.247	,00
18/5/2015	8,5500	4,27%	8,1800	8,5500	7,9000	127.088	,00
15/5/2015	8,2000	-1,80%	8,2800	8,3800	8,0100	84.609	,00
14/5/2015	8,3500	3,73%	8,0000	8,3700	7,9300	90.767	,00
13/5/2015	8,0500	-1,35%	8,1600	8,3500	8,0500	223.118	,00
12/5/2015	8,1600	2,00%	8,2300	8,2300	7,9300	45.881	,00
11/5/2015	8,0000	-3,61%	8,1000	8,2000	7,9600	40.397	,00
08/5/2015	8,3000	-2,58%	8,3500	8,4200	8,2200	40.533	,00
07/5/2015	8,5200	6,50%	8,0600	8,5200	7,9700	150.353	,00
06/5/2015	8,0000	1,01%	7,9200	8,0000	7,7900	40.936	,00
05/5/2015	7,9200	1,02%	7,8000	7,9200	7,5900	36.693	,00
04/5/2015	7,8400	0,51%	7,9000	8,0100	7,6400	105.828	,00
30/4/2015	7,8000	-2,50%	7,9000	8,0600	7,8000	516.991	,00
29/4/2015	8,0000	-2,44%	8,0000	8,1000	7,8500	91.810	,00
28/4/2015	8,2000	9,48%	7,4900	8,2000	7,4000	177.510	,00
27/4/2015	7,4900	5,49%	7,1800	7,4900	7,0700	44.398	,00
24/4/2015	7,1000	-2,74%	7,4000	7,4300	7,0500	82.695	,00
23/4/2015	7,3000	0,69%	7,0600	7,3000	7,0100	84.998	,00
22/4/2015	7,2500	0,69%	7,1100	7,2500	6,9000	85.397	,00
21/4/2015	7,2000	-0,41%	7,0400	7,2300	7,0400	120.427	,00
20/4/2015	7,2300	0,70%	7,1800	7,4200	7,1800	47.199	,00
17/4/2015	7,1800	-4,27%	7,5000	7,5200	7,0000	97.219	,00
16/4/2015	7,5000	3,88%	7,0600	7,5000	7,0400	97.023	,00
15/4/2015	7,2200	-0,28%	7,2400	7,2400	6,9600	69.309	,00
14/4/2015	7,2400	7,42%	6,7400	7,2600	6,7000	361.755	,00
09/4/2015	6,7400	1,51%	6,6700	6,7800	6,5500	259.111	,00
08/4/2015	6,6400	-3,91%	6,8000	6,8200	6,5400	40.121	,00
07/4/2015	6,9100	1,32%	6,9000	7,0100	6,6600	21.690	,00
02/4/2015	6,8200	0,59%	6,7800	6,8900	6,6900	103.046	,00
01/4/2015	6,7800	-1,74%	6,9000	6,9900	6,6800	52.277	,00
31/3/2015	6,9000	-1,43%	7,0000	7,0500	6,8400	221.235	,00
30/3/2015	7,0000	-3,05%	6,9000	7,0800	6,7800	73.605	,00
27/3/2015	7,2200	1,69%	7,1000	7,2200	6,9400	390.422	,00
26/3/2015	7,1000	-1,25%	7,1900	7,1900	6,7600	73.959	,00
24/3/2015	7,1900	5,89%	6,8200	7,4300	6,8100	88.589	,00
23/3/2015	6,7900	3,03%	6,5400	6,7900	6,5000	103.145	,00
20/3/2015	6,5900	-1,49%	6,8700	7,0000	6,5600	220.384	,00
19/3/2015	6,6900	-3,04%	6,9000	7,0600	6,6400	49.544	,00
18/3/2015	6,9000	-1,43%	7,0000	7,0000	6,7000	100.283	,00
17/3/2015	7,0000	3,09%	7,0000	7,2600	6,8600	100.907	,00
16/3/2015	6,7900	0,59%	6,7500	7,0000	6,5600	41.424	,00
13/3/2015	6,7500	-2,17%	7,0000	7,0300	6,6000	89.678	,00
12/3/2015	6,9000	-1,43%	7,1900	7,2000	6,8800	54.737	,00
11/3/2015	7,0000	0,00%	7,0000	7,1500	6,9300	53.464	,00
10/3/2015	7,0000	-0,99%	7,4000	7,4000	6,9600	53.679	,00
09/3/2015	7,0700	-5,10%	7,2600	7,3200	7,0100	53.018	,00
06/3/2015	7,4500	-0,93%	7,5200	7,6300	7,3500	50.458	,00
05/3/2015	7,5200	3,72%	7,3200	7,5200	7,1600	58.793	,00
04/3/2015	7,2500	-4,61%	7,6000	7,6000	6,9600	87.037	,00
03/3/2015	7,6000	-1,55%	7,7200	7,8100	7,5200	83.445	,00
02/3/2015	7,7200	-3,50%	7,8000	7,8500	7,6000	101.602	,00
27/2/2015	8,0000	2,83%	7,7100	8,0700	7,3800	221.549	,00
26/2/2015	7,7800	1,04%	7,5100	7,7800	7,5100	55.091	,00
25/2/2015	7,7000	4,19%	7,5000	7,8600	7,4900	340.806	,00
24/2/2015	7,3900	7,10%	7,2000	7,5000	7,2000	203.202	,00
20/2/2015	6,9000	-1,43%	7,0000	7,2000	6,8500	206.952	,00
19/2/2015	7,0000	-2,78%	7,2000	7,2800	6,7000	257.994	,00
18/2/2015	7,2000	-0,69%	7,3000	7,4300	7,1600	153.737	,00
17/2/2015	7,2500	2,84%	6,7200	7,3800	6,7200	129.209	,00
16/2/2015	7,0500	-2,76%	7,0500	7,1000	6,9800	73.034	,00
13/2/2015	7,2500	1,68%	7,5000	7,6000	7,2100	147.674	,00
12/2/2015	7,1300	4,55%	6,8200	7,1500	6,8200	106.199	,00
11/2/2015	6,8200	-4,75%	7,1600	7,1600	6,6000	145.196	,00
10/2/2015	7,1600	4,68%	6,9800	7,2400	6,8000	183.238	,00
09/2/2015	6,8400	-3,53%	6,9000	7,0000	6,6000	66.551	,00
06/2/2015	7,0900	2,75%	6,9000	7,1000	6,7100	100.726	,00
05/2/2015	6,9000	-2,82%	6,9300	6,9300	6,6000	111.092	,00
04/2/2015	7,1000	0,00%	7,1000	7,1800	6,6900	195.143	,00
03/2/2015	7,1000	14,52%	6,3800	7,1000	6,3200	200.386	,00
02/2/2015	6,2000	3,33%	6,3000	6,3900	6,1100	88.779	,00
30/1/2015	6,0000	0,84%	6,0000	6,1900	5,8200	330.309	,00
29/1/2015	5,9500	-2,46%	6,1000	6,4100	5,9500	244.532	,00
28/1/2015	6,1000	-11,59%	6,6000	6,9500	5,9800	365.890	,00
27/1/2015	6,9000	6,32%	6,4900	6,9000	6,3000	127.285	,00
26/1/2015	6,4900	2,20%	6,3500	6,6200	5,9700	169.668	,00
23/1/2015	6,3500	5,83%	6,0000	6,3500	6,0000	108.794	,00
22/1/2015	6,0000	-1,48%	6,3000	6,3000	5,8800	38.550	,00
21/1/2015	6,0900	-1,77%	6,1400	6,2400	5,9500	23.511	,00
20/1/2015	6,2000	0,81%	6,0400	6,2800	6,0300	18.040	,00
19/1/2015	6,1500	1,49%	6,0000	6,2100	5,9200	51.947	,00
16/1/2015	6,0600	0,50%	5,9100	6,1200	5,8400	53.402	,00
15/1/2015	6,0300	-1,15%	6,1000	6,3200	5,9400	58.140	,00
14/1/2015	6,1000	-6,87%	6,3500	6,4700	6,1000	109.965	,00
13/1/2015	6,5500	7,03%	6,1000	6,5600	5,9600	156.251	,00
12/1/2015	6,1200	6,62%	5,8000	6,1200	5,7100	155.389	,00
09/1/2015	5,7400	1,41%	5,6800	5,8500	5,6400	108.345	,00
08/1/2015	5,6600	-1,91%	5,7700	5,9100	5,6600	235.701	,00
07/1/2015	5,7700	-4,79%	6,0600	6,0700	5,7000	148.281	,00
05/1/2015	6,0600	-7,20%	6,5500	6,5500	6,0100	46.643	,00
02/1/2015	6,5300	0,46%	6,5700	6,6400	6,4800	20.216	,00
31/12/2014	6,5000	0,00%	6,4500	6,5200	6,2800	183.871	,00
30/12/2014	6,5000	8,33%	6,0600	6,5000	6,0000	82.672	,00
29/12/2014	6,0000	-3,23%	5,6300	6,1000	5,5800	88.667	,00
23/12/2014	6,2000	-2,36%	6,2700	6,2900	6,1200	61.837	,00
22/12/2014	6,3500	-3,50%	6,5800	6,6000	6,2800	143.029	,00
19/12/2014	6,5800	0,00%	6,6000	6,6000	6,4300	169.575	,00
18/12/2014	6,5800	3,62%	6,3000	6,6900	6,1000	104.485	,00
17/12/2014	6,3500	-1,85%	6,5900	6,6900	6,3500	172.891	,00
16/12/2014	6,4700	-0,46%	6,6400	6,6600	6,3300	219.024	,00
15/12/2014	6,5000	-1,52%	6,7300	6,7300	6,5000	141.398	,00
12/12/2014	6,6000	-2,80%	6,6100	6,7000	6,5500	208.297	,00
11/12/2014	6,7900	0,44%	6,6000	6,7900	6,4100	362.195	,00
10/12/2014	6,7600	-3,98%	7,0000	7,0000	6,4000	137.014	,00
09/12/2014	7,0400	-7,85%	7,4600	7,4600	6,8000	381.861	,00
08/12/2014	7,6400	-3,29%	7,7000	7,9000	7,5600	113.117	,00
05/12/2014	7,9000	9,42%	7,1800	7,9000	7,1800	128.459	,00
04/12/2014	7,2200	3,14%	7,0000	7,2500	7,0000	168.242	,00
03/12/2014	7,0000	0,29%	6,9000	7,1500	6,8300	175.591	,00
02/12/2014	6,9800	4,33%	6,5900	6,9800	6,5900	73.344	,00
01/12/2014	6,6900	0,00%	6,6000	6,7600	6,5900	47.512	,00
28/11/2014	6,6900	5,85%	6,4300	6,6900	6,3600	77.150	,00
27/11/2014	6,3200	-4,24%	6,6000	6,6000	6,2500	72.172	,00
26/11/2014	6,6000	3,12%	6,4000	6,7400	6,4000	78.528	,00
25/11/2014	6,4000	-4,33%	6,6900	6,6900	6,4000	23.843	,00
24/11/2014	6,6900	1,36%	6,6000	6,6900	6,4800	77.647	,00
21/11/2014	6,6000	1,54%	6,5000	6,7000	6,4200	209.403	,00
20/11/2014	6,5000	0,31%	6,4800	6,5300	6,3600	213.894	,00
19/11/2014	6,4800	0,00%	6,3000	6,5000	6,2100	125.874	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%