Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,1800 €

-0,1100 (-0,68%)

Άνοιγμα 16,3000
Υψηλό 16,3200
Χαμηλό 16,1300

Όγκος 288.147
Τζίρος 4.677.551 €
Πράξεις 1.346

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/1/2016	7,8500	1,95%	7,8500	7,9600	7,7400	548.055	4.304.759,21
18/1/2016	7,7000	-1,91%	7,7600	7,8000	7,6300	825.553	6.351.740,55
15/1/2016	7,8500	-2,97%	8,0800	8,2200	7,8500	746.440	6.017.313,57
14/1/2016	8,0900	-3,69%	8,4000	8,4000	7,9600	998.279	8.046.830,98
13/1/2016	8,4000	-4,11%	8,7600	8,8800	8,4000	778.450	6.637.512,11
12/1/2016	8,7600	-0,45%	8,9000	8,9400	8,7100	558.804	4.912.328,91
11/1/2016	8,8000	0,00%	8,8000	8,9200	8,7700	432.769	3.819.053,80
08/1/2016	8,8000	-1,12%	8,9000	9,0000	8,7500	464.406	4.099.438,25
07/1/2016	8,9000	-2,84%	8,9900	9,0200	8,7000	647.481	5.723.036,14
05/1/2016	9,1600	1,22%	9,0500	9,1600	9,0100	478.213	4.344.141,69
04/1/2016	9,0500	-2,06%	9,1000	9,1900	9,0100	209.783	1.908.863,44
31/12/2015	9,2400	5,00%	8,7000	9,3700	8,7000	444.820	4.072.097,99
30/12/2015	8,8000	-0,34%	8,8300	9,0000	8,8000	554.380	4.906.857,60
29/12/2015	8,8300	-1,78%	9,0700	9,0800	8,7800	158.976	1.413.545,97
28/12/2015	8,9900	-0,66%	9,0000	9,0500	8,8900	572.838	5.150.962,65
23/12/2015	9,0500	0,56%	9,0000	9,0900	8,8600	928.304	8.346.935,28
22/12/2015	9,0000	-0,22%	9,0000	9,1400	8,9900	430.244	3.877.034,02
21/12/2015	9,0200	-0,66%	9,0000	9,0800	8,9900	745.382	6.721.210,72
18/12/2015	9,0800	-0,77%	9,0400	9,2800	8,9800	1.000.087	9.063.440,62
17/12/2015	9,1500	5,66%	8,7900	9,2400	8,7900	1.924.468	17.431.943,39
16/12/2015	8,6600	3,34%	8,3900	8,8900	8,3700	1.254.456	10.849.697,86
15/12/2015	8,3800	-4,23%	8,6700	8,7200	8,2300	1.092.235	9.201.297,88
14/12/2015	8,7500	0,46%	8,7000	8,8600	8,6600	766.809	6.731.381,80
11/12/2015	8,7100	0,11%	8,6600	8,8700	8,6400	655.693	5.755.941,99
10/12/2015	8,7000	3,08%	8,4400	8,7700	8,4400	636.792	5.494.965,96
09/12/2015	8,4400	-1,52%	8,5000	8,5300	8,3400	1.691.248	14.235.475,80
08/12/2015	8,5700	-2,39%	8,7000	8,8500	8,3800	1.097.065	9.330.091,73
07/12/2015	8,7800	1,50%	8,6500	8,9100	8,6100	315.961	2.781.976,66
04/12/2015	8,6500	-2,04%	8,8000	8,8000	8,4400	1.109.172	9.513.933,48
03/12/2015	8,8300	-1,89%	9,0000	9,0000	8,7800	792.113	6.993.054,20
02/12/2015	9,0000	-1,75%	9,0600	9,3200	8,8000	613.211	5.541.586,93
01/12/2015	9,1600	0,00%	9,2000	9,2400	9,0200	615.171	5.638.582,02
30/11/2015	9,1600	-2,35%	9,3100	9,3800	9,1600	1.582.327	14.597.377,07
27/11/2015	9,3800	0,21%	9,2800	9,4600	9,2800	194.395	1.829.819,85
26/11/2015	9,3600	0,43%	9,3200	9,3700	9,2600	246.055	2.291.191,43
25/11/2015	9,3200	-1,27%	9,3500	9,4100	9,2600	1.294.275	12.092.259,28
24/11/2015	9,4400	1,83%	9,1500	9,4400	9,1300	767.507	7.095.755,07
23/11/2015	9,2700	-1,38%	9,3000	9,3100	9,1900	500.913	4.626.888,91
20/11/2015	9,4000	-0,74%	9,4000	9,4000	9,1500	580.923	5.397.195,97
19/11/2015	9,4700	3,84%	9,1500	9,4700	9,0200	614.847	5.655.859,55
18/11/2015	9,1200	1,90%	8,9200	9,2100	8,9200	720.550	6.570.424,42
17/11/2015	8,9500	2,87%	8,9500	9,1400	8,8500	787.900	7.092.060,34
16/11/2015	8,7000	1,75%	8,3100	8,8100	8,3100	630.409	5.432.592,51
13/11/2015	8,5500	0,59%	8,6400	8,7400	8,3800	514.252	4.407.504,01
12/11/2015	8,5000	-2,75%	8,6600	8,7800	8,5000	279.130	2.409.210,77
11/11/2015	8,7400	-2,89%	8,9200	9,0000	8,6300	239.918	2.114.011,95
10/11/2015	9,0000	1,12%	8,9000	9,1600	8,8300	652.612	5.835.872,71
09/11/2015	8,9000	0,56%	8,8500	8,9400	8,7900	434.981	3.867.386,25
06/11/2015	8,8500	-1,34%	8,9700	9,0200	8,8500	369.895	3.309.682,83
05/11/2015	8,9700	1,36%	8,7700	9,0100	8,7700	1.320.636	11.843.340,63
04/11/2015	8,8500	0,57%	8,8500	8,8500	8,6200	326.511	2.873.285,36
03/11/2015	8,8000	-0,23%	8,7700	8,8600	8,5400	475.184	4.127.693,10
02/11/2015	8,8200	4,13%	8,5500	8,8200	8,3800	371.274	3.201.974,25
30/10/2015	8,4700	-4,29%	8,8000	8,8900	8,4700	704.746	6.067.465,33
29/10/2015	8,8500	-2,10%	9,1900	9,1900	8,8000	452.733	4.026.151,69
27/10/2015	9,0400	-1,53%	9,1000	9,1000	8,9400	465.951	4.202.021,61
26/10/2015	9,1800	1,55%	9,0900	9,1800	8,9300	412.946	3.742.740,39
23/10/2015	9,0400	3,55%	8,8000	9,0400	8,6900	695.725	6.191.287,70
22/10/2015	8,7300	1,99%	8,6000	8,7300	8,5800	433.856	3.757.704,22
21/10/2015	8,5600	0,12%	8,5100	8,5900	8,3700	599.782	5.116.526,71
20/10/2015	8,5500	-1,61%	8,7000	8,7000	8,5200	646.685	5.559.985,48
19/10/2015	8,6900	-0,69%	8,7500	8,7800	8,6100	605.297	5.261.520,81
16/10/2015	8,7500	-1,13%	8,8600	8,8800	8,6700	836.426	7.306.107,55
15/10/2015	8,8500	2,31%	8,6000	8,9000	8,5800	1.522.458	13.321.048,38
14/10/2015	8,6500	-0,57%	8,6500	8,7000	8,5900	709.869	6.133.720,28
13/10/2015	8,7000	0,00%	8,6200	8,7000	8,5700	1.745.167	15.094.863,27
12/10/2015	8,7000	0,58%	8,6500	8,7000	8,5200	398.446	3.438.396,93
09/10/2015	8,6500	0,12%	8,6700	8,6700	8,5200	610.370	5.249.800,47
08/10/2015	8,6400	0,70%	8,5000	8,6400	8,4600	1.102.469	9.427.705,09
07/10/2015	8,5800	3,50%	8,2900	8,5800	8,1800	2.928.894	24.927.869,25
06/10/2015	8,2900	2,73%	8,1000	8,2900	7,9800	420.992	3.441.501,54
05/10/2015	8,0700	6,61%	7,5500	8,0700	7,5500	946.271	7.352.479,37
02/10/2015	7,5700	0,93%	7,6000	7,6400	7,4000	538.518	4.064.123,79
01/10/2015	7,5000	-3,85%	7,8000	7,8600	7,5000	681.963	5.216.151,09
30/9/2015	7,8000	-1,64%	7,9800	8,0400	7,7600	704.317	5.554.555,13
29/9/2015	7,9300	1,67%	7,7300	7,9400	7,6100	360.693	2.806.415,26
28/9/2015	7,8000	-2,26%	8,0000	8,0000	7,8000	240.983	1.892.349,02
25/9/2015	7,9800	-0,25%	7,9100	8,0200	7,9000	166.551	1.326.247,57
24/9/2015	8,0000	-1,72%	8,0300	8,1100	7,7700	657.875	5.230.873,81
23/9/2015	8,1400	-1,33%	8,2500	8,2500	8,0600	593.625	4.844.649,15
22/9/2015	8,2500	-1,55%	8,4000	8,4800	8,1700	584.785	4.834.908,36
21/9/2015	8,3800	4,23%	7,9800	8,3800	7,9300	493.423	4.043.906,70
18/9/2015	8,0400	0,50%	8,0000	8,0400	7,9400	881.102	7.043.878,67
17/9/2015	8,0000	1,91%	7,9200	8,0500	7,8700	896.125	7.132.039,17
16/9/2015	7,8500	-2,24%	8,0100	8,1900	7,8500	874.524	7.003.514,35
15/9/2015	8,0300	1,13%	8,0600	8,0600	7,9000	299.846	2.397.703,47
14/9/2015	7,9400	0,51%	7,8300	8,0200	7,8100	308.814	2.456.746,93
11/9/2015	7,9000	-1,13%	7,9100	8,0000	7,8500	619.062	4.909.322,99
10/9/2015	7,9900	-0,25%	7,9200	8,1800	7,8900	1.019.354	8.224.856,77
09/9/2015	8,0100	-1,11%	8,0800	8,1500	7,9400	232.034	1.865.855,59
08/9/2015	8,1000	2,40%	8,0000	8,2600	7,9400	444.130	3.608.345,36
07/9/2015	7,9100	-1,13%	7,9000	8,1400	7,8500	307.389	2.454.590,96
04/9/2015	8,0000	0,13%	8,0300	8,0700	7,8000	335.880	2.682.544,62
03/9/2015	7,9900	1,14%	7,9000	8,1000	7,9000	894.111	7.181.461,92
02/9/2015	7,9000	-1,25%	7,9500	8,1200	7,7500	369.255	2.937.872,37
01/9/2015	8,0000	-1,84%	8,1100	8,2000	7,9700	625.023	5.042.986,70
31/8/2015	8,1500	-2,86%	8,3000	8,3300	8,1300	626.695	5.147.444,89
28/8/2015	8,3900	-1,29%	8,6400	8,6700	8,3100	758.266	6.395.845,81
27/8/2015	8,5000	4,55%	8,2000	8,5000	8,1200	547.150	4.526.417,82
26/8/2015	8,1300	0,37%	7,9000	8,2600	7,8600	662.223	5.357.819,30
25/8/2015	8,1000	20,90%	7,0000	8,2000	7,0000	738.751	5.668.927,22
24/8/2015	6,7000	-17,28%	7,7800	7,9700	6,7000	1.231.142	8.999.034,71
21/8/2015	8,1000	-1,82%	8,0600	8,2000	7,9500	398.182	3.202.688,77
20/8/2015	8,2500	0,36%	8,1200	8,2700	8,0000	629.324	5.161.236,83
19/8/2015	8,2200	0,86%	8,1000	8,2900	8,0400	321.930	2.630.145,25
18/8/2015	8,1500	1,88%	8,0800	8,1700	7,9900	1.357.603	11.015.326,44
17/8/2015	8,0000	3,90%	7,8400	8,2200	7,7000	1.211.702	9.705.770,67
14/8/2015	7,7000	1,32%	7,5300	7,7100	7,5000	833.453	6.384.081,98
13/8/2015	7,6000	0,40%	7,7500	7,7500	7,5500	1.113.245	8.523.750,26
12/8/2015	7,5700	-2,20%	7,7000	7,8000	7,5100	1.535.155	11.715.922,28
11/8/2015	7,7400	1,04%	7,9500	7,9900	7,5300	1.182.052	9.257.431,91
10/8/2015	7,6600	2,82%	7,6500	7,8700	7,6500	767.619	5.980.751,93
07/8/2015	7,4500	-4,12%	7,6000	7,8200	7,4300	852.019	6.498.181,09
06/8/2015	7,7700	9,28%	7,2800	7,7700	7,2100	942.271	7.142.557,14
05/8/2015	7,1100	-1,93%	7,2500	7,3000	6,7600	701.045	4.935.655,96
04/8/2015	7,2500	0,00%	7,1000	7,4000	6,9600	683.048	4.943.081,23
03/8/2015	7,2500	-11,59%	5,7500	7,3400	5,7500	3.144.105	21.772.506,83
26/6/2015	8,2000	-1,68%	8,1500	8,2200	8,0100	856.780	6.966.041,22
25/6/2015	8,3400	4,25%	8,0000	8,4500	7,7500	991.046	8.092.988,69
24/6/2015	8,0000	-2,91%	8,1500	8,2000	7,7400	1.013.138	8.097.283,88
23/6/2015	8,2400	6,32%	7,7600	8,2500	7,4700	1.689.737	13.413.997,22
22/6/2015	7,7500	3,33%	7,7000	7,9100	7,0300	1.362.934	10.332.617,88
19/6/2015	7,5000	4,90%	6,9500	7,5300	6,9500	2.874.066	20.603.530,27
18/6/2015	7,1500	10,00%	6,5000	7,1500	6,3500	1.640.548	11.071.096,38
17/6/2015	6,5000	0,78%	6,5900	6,6400	6,4000	1.655.328	10.783.436,45
16/6/2015	6,4500	-9,15%	7,0000	7,0100	6,4100	2.293.497	15.091.724,70
15/6/2015	7,1000	-5,84%	7,1300	7,2800	7,0100	997.744	7.121.885,75
12/6/2015	7,5400	-7,48%	7,8500	8,1300	7,5400	998.416	7.807.938,23
11/6/2015	8,1500	7,95%	7,9500	8,3500	7,9100	796.409	6.531.491,18
10/6/2015	7,5500	-2,08%	7,6700	7,8100	7,5200	473.968	3.607.118,40
09/6/2015	7,7100	1,45%	7,6000	7,8700	7,6000	385.343	2.981.359,76
08/6/2015	7,6000	-2,69%	7,6700	7,9300	7,6000	430.868	3.341.281,52
05/6/2015	7,8100	-4,64%	8,0000	8,0600	7,8100	711.376	5.618.438,34
04/6/2015	8,1900	-1,33%	8,0000	8,2000	7,9300	491.973	3.968.360,08
03/6/2015	8,3000	8,50%	7,9000	8,3000	7,8000	702.806	5.713.369,20
02/6/2015	7,6500	-5,32%	8,1800	8,2400	7,6500	2.080.264	16.467.553,33
29/5/2015	8,0800	-4,27%	8,2500	8,4100	8,0800	1.710.779	14.035.243,68
28/5/2015	8,4400	-0,71%	8,4000	8,5800	8,3100	1.573.524	13.252.749,64
27/5/2015	8,5000	5,07%	8,1800	8,5700	8,0100	1.684.129	13.893.754,00
26/5/2015	8,0900	1,13%	7,9500	8,2000	7,9500	650.246	5.266.176,20
25/5/2015	8,0000	-2,68%	8,1500	8,2200	7,9600	351.571	2.823.773,01
22/5/2015	8,2200	-3,29%	8,5000	8,6900	8,2200	573.060	4.849.382,14
21/5/2015	8,5000	0,00%	8,5000	8,6700	8,4400	442.590	,00
20/5/2015	8,5000	-1,73%	8,5600	8,8700	8,4300	403.220	,00
19/5/2015	8,6500	0,58%	8,6400	8,9500	8,5600	837.979	,00
18/5/2015	8,6000	-0,23%	8,5900	8,6000	8,2400	661.191	,00
15/5/2015	8,6200	-1,49%	8,7500	8,7900	8,5500	754.350	,00
14/5/2015	8,7500	2,94%	8,3900	8,8900	8,3900	941.847	,00
13/5/2015	8,5000	3,66%	8,2700	8,5700	8,1700	895.422	,00
12/5/2015	8,2000	2,76%	8,0000	8,2800	7,8600	584.349	,00
11/5/2015	7,9800	-2,68%	8,0000	8,1400	7,8200	542.395	,00
08/5/2015	8,2000	-1,56%	8,4000	8,4800	8,1500	631.578	,00
07/5/2015	8,3300	-1,42%	8,6000	8,7000	8,3300	1.259.437	,00
06/5/2015	8,4500	3,05%	8,0000	8,4500	8,0000	657.323	,00
05/5/2015	8,2000	-0,61%	8,0900	8,2000	7,8700	1.133.861	,00
04/5/2015	8,2500	1,85%	8,1800	8,2900	8,0100	1.252.996	,00
30/4/2015	8,1000	1,50%	8,0500	8,2500	7,8700	1.467.745	,00
29/4/2015	7,9800	-1,85%	8,1400	8,3300	7,9800	772.355	,00
28/4/2015	8,1300	2,26%	8,1800	8,2400	8,0400	962.648	,00
27/4/2015	7,9500	2,19%	7,6100	8,0800	7,6000	1.249.471	,00
24/4/2015	7,7800	2,37%	7,6000	7,9500	7,5200	1.515.445	,00
23/4/2015	7,6000	4,40%	7,4000	7,6700	7,3900	1.355.550	,00
22/4/2015	7,2800	3,26%	7,0100	7,2800	6,8600	1.902.940	,00
21/4/2015	7,0500	-4,73%	7,3700	7,3900	7,0000	1.858.756	,00
20/4/2015	7,4000	-1,33%	7,6900	7,7400	7,3800	1.233.271	,00
17/4/2015	7,5000	-1,32%	7,6000	7,8100	7,4300	2.844.354	,00
16/4/2015	7,6000	0,53%	7,5600	7,7600	7,5400	2.066.131	,00
15/4/2015	7,5600	-3,94%	7,9700	7,9700	7,5600	1.284.716	,00
14/4/2015	7,8700	-4,95%	8,4600	8,4800	7,8700	1.649.198	,00
09/4/2015	8,2800	-0,72%	8,3700	8,4000	8,2800	349.291	,00
08/4/2015	8,3400	0,36%	8,3100	8,3800	8,1500	392.209	,00
07/4/2015	8,3100	1,34%	8,3500	8,4100	8,1300	635.491	,00
02/4/2015	8,2000	2,50%	8,0000	8,2000	8,0000	913.382	,00
01/4/2015	8,0000	-3,03%	8,2500	8,3500	7,9400	979.964	,00
31/3/2015	8,2500	-0,72%	8,6000	8,7200	8,2400	1.177.111	,00
30/3/2015	8,3100	-4,37%	8,6900	8,6900	8,3000	524.003	,00
27/3/2015	8,6900	-1,81%	8,8500	8,9500	8,6900	660.303	,00
26/3/2015	8,8500	-1,34%	8,9700	8,9700	8,7000	645.010	,00
24/3/2015	8,9700	3,10%	8,7200	8,9700	8,6500	934.963	,00
23/3/2015	8,7000	3,57%	8,4400	8,7100	8,3000	543.472	,00
20/3/2015	8,4000	3,70%	8,3400	8,4000	8,1400	1.549.775	,00
19/3/2015	8,1000	-4,71%	8,4000	8,4500	8,1000	1.313.365	,00
18/3/2015	8,5000	0,00%	8,5000	8,5000	8,1200	1.022.629	,00
17/3/2015	8,5000	2,53%	8,4300	8,7600	8,4300	461.018	,00
16/3/2015	8,2900	-3,49%	8,6800	8,6800	8,0000	560.697	,00
13/3/2015	8,5900	-5,08%	8,9000	9,0200	8,5900	1.017.343	,00
12/3/2015	9,0500	0,00%	9,0500	9,1500	8,8500	548.957	,00
11/3/2015	9,0500	-0,98%	9,2000	9,2000	8,9700	705.436	,00
10/3/2015	9,1400	2,35%	9,3000	9,3000	8,8100	812.503	,00
09/3/2015	8,9300	-1,87%	9,1000	9,1000	8,6900	988.288	,00
06/3/2015	9,1000	-0,44%	9,1400	9,2000	8,9300	443.237	,00
05/3/2015	9,1400	0,88%	9,0600	9,1400	8,9000	882.129	,00
04/3/2015	9,0600	0,67%	9,0700	9,1100	8,8000	711.257	,00
03/3/2015	9,0000	-1,64%	9,1500	9,2100	8,9200	608.118	,00
02/3/2015	9,1500	2,81%	8,7000	9,1500	8,7000	954.351	,00
27/2/2015	8,9000	-2,20%	8,9400	9,0100	8,6000	1.166.875	,00
26/2/2015	9,1000	0,78%	9,0000	9,1700	8,8200	1.533.057	,00
25/2/2015	9,0300	0,33%	9,0400	9,4700	8,8500	2.208.354	,00
24/2/2015	9,0000	15,98%	8,3500	9,0000	8,2500	3.533.473	,00
20/2/2015	7,7600	3,47%	7,6900	7,9000	7,6300	2.453.719	,00
19/2/2015	7,5000	0,00%	7,7000	7,9000	7,3600	7.349.691	,00
18/2/2015	7,5000	-1,32%	7,9000	7,9500	7,5000	2.832.298	,00
17/2/2015	7,6000	-7,32%	7,8400	8,1900	7,6000	2.655.689	,00
16/2/2015	8,2000	-4,43%	8,3700	8,3700	8,0200	1.369.886	,00
13/2/2015	8,5800	6,58%	8,6000	8,9500	8,4600	2.949.989	,00
12/2/2015	8,0500	6,48%	7,7800	8,1700	7,7800	2.584.834	,00
11/2/2015	7,5600	-3,57%	7,7000	7,7000	7,4500	1.759.819	,00
10/2/2015	7,8400	2,35%	7,8000	8,1800	7,5700	3.229.975	,00
09/2/2015	7,6600	-6,01%	7,7100	7,8200	7,5800	928.240	,00
06/2/2015	8,1500	0,00%	8,1500	8,4300	8,0400	1.923.569	,00
05/2/2015	8,1500	-6,32%	8,2200	8,3800	7,9500	2.280.500	,00
04/2/2015	8,7000	-2,03%	8,6300	9,1200	8,5800	1.299.828	,00
03/2/2015	8,8800	14,88%	8,1000	9,1000	8,0800	3.034.150	,00
02/2/2015	7,7300	5,60%	7,7000	7,8700	7,5800	1.884.166	,00
30/1/2015	7,3200	-3,68%	7,7000	7,8600	7,2500	1.693.547	,00
29/1/2015	7,6000	-2,19%	7,9000	7,9500	7,4500	2.976.557	,00
28/1/2015	7,7700	-12,70%	8,9600	8,9900	7,7300	2.284.524	,00
27/1/2015	8,9000	-1,66%	9,0500	9,0500	8,7100	1.117.897	,00
26/1/2015	9,0500	0,11%	8,6100	9,0500	7,9200	1.892.783	,00
23/1/2015	9,0400	5,12%	8,7700	9,0800	8,7700	1.888.619	,00
22/1/2015	8,6000	-2,60%	8,7500	8,8000	8,5600	849.266	,00
21/1/2015	8,8300	-0,11%	8,7000	8,9400	8,6100	725.424	,00
20/1/2015	8,8400	-3,07%	9,0600	9,0900	8,6600	274.800	,00
19/1/2015	9,1200	1,00%	9,0300	9,1200	8,7000	383.271	,00
16/1/2015	9,0300	2,61%	8,7100	9,0500	8,6200	817.955	,00
15/1/2015	8,8000	-2,00%	9,1000	9,1000	8,7500	609.241	,00
14/1/2015	8,9800	1,35%	8,8000	9,2500	8,7600	633.812	,00
13/1/2015	8,8600	4,11%	8,5200	8,9800	8,4100	915.540	,00
12/1/2015	8,5100	1,43%	8,4500	8,6500	8,3200	649.628	,00
09/1/2015	8,3900	-0,59%	8,4800	8,6200	8,2700	542.481	,00
08/1/2015	8,4400	-3,54%	8,8500	9,0000	8,2600	859.492	,00
07/1/2015	8,7500	-3,42%	9,1800	9,1800	8,6300	3.183.589	,00
05/1/2015	9,0600	-3,10%	9,1200	9,3400	9,0000	1.246.071	,00
02/1/2015	9,3500	2,75%	9,1000	9,3500	9,1000	136.624	,00
31/12/2014	9,1000	0,00%	9,0000	9,1200	8,9900	237.671	,00
30/12/2014	9,1000	-1,73%	9,0500	9,2800	9,0300	161.527	,00
29/12/2014	9,2600	-2,53%	9,2000	9,2600	8,6000	1.429.804	,00
23/12/2014	9,5000	0,64%	9,4000	9,5500	9,1500	420.986	,00
22/12/2014	9,4400	4,31%	9,2400	9,4400	9,0500	253.076	,00
19/12/2014	9,0500	-1,09%	9,2000	9,4000	9,0300	1.098.489	,00
18/12/2014	9,1500	-1,08%	9,2500	9,3300	8,9000	1.700.510	,00
17/12/2014	9,2500	2,44%	9,1000	9,3800	9,1000	955.972	,00
16/12/2014	9,0300	-0,77%	9,1000	9,1900	8,9800	937.880	,00
15/12/2014	9,1000	5,81%	8,6000	9,1800	8,6000	999.919	,00
12/12/2014	8,6000	2,99%	8,3000	8,7400	8,3000	1.573.115	,00
11/12/2014	8,3500	-8,74%	9,1500	9,2000	8,1000	2.023.566	,00
10/12/2014	9,1500	-0,44%	9,0000	9,2600	8,8400	1.470.534	,00
09/12/2014	9,1900	-10,34%	9,9000	9,9500	8,9500	2.165.865	,00
08/12/2014	10,2500	-1,44%	10,3100	10,4900	10,1500	981.779	,00
05/12/2014	10,4000	5,05%	9,8900	10,4500	9,8900	1.449.137	,00
04/12/2014	9,9000	-0,90%	10,0800	10,1500	9,9000	884.217	,00
03/12/2014	9,9900	0,91%	9,9500	10,0400	9,9000	446.626	,00
02/12/2014	9,9000	0,00%	9,9900	10,1800	9,9000	764.093	,00
01/12/2014	9,9000	0,51%	9,7700	10,0600	9,7700	677.550	,00
28/11/2014	9,8500	-0,30%	9,8800	10,3000	9,8500	1.030.826	,00
27/11/2014	9,8800	-2,37%	10,1000	10,1000	9,7500	575.075	,00
26/11/2014	10,1200	2,22%	9,8000	10,1200	9,7000	494.326	,00
25/11/2014	9,9000	-0,50%	9,9000	9,9600	9,7500	627.806	,00
24/11/2014	9,9500	1,02%	9,7700	9,9500	9,6000	825.513	,00
21/11/2014	9,8500	6,37%	9,3700	9,8500	9,2300	1.296.865	,00
20/11/2014	9,2600	0,87%	9,1800	9,3300	9,0700	811.360	,00
19/11/2014	9,1800	2,57%	9,1400	9,2900	9,0300	863.499	,00
18/11/2014	8,9500	5,67%	8,5200	9,1700	8,5100	979.988	,00
17/11/2014	8,4700	-3,75%	8,8000	8,9100	8,4600	458.386	,00
14/11/2014	8,8000	2,80%	8,6600	8,8300	8,5400	823.698	,00
13/11/2014	8,5600	-1,72%	8,7800	8,9700	8,4600	689.684	,00
12/11/2014	8,7100	-2,68%	8,8200	9,0900	8,7100	675.394	,00
11/11/2014	8,9500	0,67%	8,9900	9,2100	8,9200	881.612	,00
10/11/2014	8,8900	-1,88%	8,9600	9,1000	8,7700	670.242	,00
07/11/2014	9,0600	-4,23%	9,5000	9,5900	8,9900	753.861	,00
06/11/2014	9,4600	-1,05%	9,4900	9,7700	9,4000	820.513	,00
05/11/2014	9,5600	0,84%	9,5300	9,5600	9,3600	454.050	,00
04/11/2014	9,4800	0,21%	9,4200	9,6700	9,4200	559.714	,00
03/11/2014	9,4600	4,99%	9,0100	9,4600	9,0100	693.438	,00
31/10/2014	9,0100	-1,64%	9,3500	9,4200	8,9800	1.056.394	,00
30/10/2014	9,1600	-2,03%	9,3500	9,4400	8,8600	818.684	,00
29/10/2014	9,3500	3,20%	9,2800	9,4300	9,1000	1.759.072	,00
27/10/2014	9,0600	-6,11%	9,7800	9,8300	9,0200	805.796	,00
24/10/2014	9,6500	-2,43%	9,9400	10,0100	9,5800	411.749	,00
23/10/2014	9,8900	0,41%	9,7700	9,9100	9,5800	577.138	,00
22/10/2014	9,8500	-1,70%	10,0200	10,1100	9,7800	903.551	,00
21/10/2014	10,0200	3,19%	9,7100	10,1800	9,6800	1.352.193	,00
20/10/2014	9,7100	-2,90%	10,0000	10,0000	9,5700	610.806	,00
17/10/2014	10,0000	12,87%	9,1500	10,0500	9,0000	2.648.798	,00
16/10/2014	8,8600	-4,73%	9,5000	9,5800	8,5300	2.815.479	,00
15/10/2014	9,3000	-5,10%	9,7500	9,9500	8,8200	1.860.167	,00
14/10/2014	9,8000	-3,26%	10,1300	10,2000	9,6500	1.675.130	,00
13/10/2014	10,1300	0,10%	10,2000	10,2900	10,1100	613.936	,00
10/10/2014	10,1200	-3,62%	10,5100	10,5200	10,1000	945.558	,00
09/10/2014	10,5000	-0,28%	10,7800	10,7800	10,4000	503.593	,00
08/10/2014	10,5300	0,29%	10,4100	10,5500	10,3000	429.312	,00
07/10/2014	10,5000	-0,47%	10,5100	10,6700	10,4300	607.834	,00
06/10/2014	10,5500	1,44%	10,6100	10,7800	10,5200	508.545	,00
03/10/2014	10,4000	2,46%	10,1500	10,4700	10,1000	752.518	,00
02/10/2014	10,1500	-3,88%	10,5600	10,8600	10,1500	1.218.513	,00
01/10/2014	10,5600	1,54%	10,6900	10,8500	10,4400	778.095	,00
30/9/2014	10,4000	0,48%	10,3500	10,4500	10,1200	2.559.146	,00
29/9/2014	10,3500	-2,63%	10,7000	10,8800	10,1600	1.293.299	,00
26/9/2014	10,6300	-0,65%	10,7000	10,7700	10,4900	1.131.986	,00
25/9/2014	10,7000	0,00%	11,1800	11,2400	10,6500	812.256	,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.%