Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

19,5500 €

0,0000 (0,00%)

Άνοιγμα 19,6600
Υψηλό 19,8300
Χαμηλό 19,3600

Όγκος 476.157
Τζίρος 9.316.482 €
Πράξεις 2.671

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/9/2012	4,0300	-4,50%	4,1300	4,2800	4,0300	482.670	1.988.458,00
21/9/2012	4,2200	3,94%	4,1500	4,2600	4,0500	1.167.440	4.863.006,14
20/9/2012	4,0600	3,57%	3,8400	4,2600	3,7800	1.660.895	6.795.127,49
19/9/2012	3,9200	3,16%	3,8700	3,9600	3,7500	908.696	3.516.138,91
18/9/2012	3,8000	9,83%	3,4100	3,8200	3,3100	1.096.766	3.932.139,33
17/9/2012	3,4600	-2,54%	3,5400	3,6000	3,4000	488.515	1.713.720,56
14/9/2012	3,5500	-3,53%	3,7400	3,8400	3,3900	1.778.530	6.350.985,12
13/9/2012	3,6800	-4,66%	3,8700	3,9800	3,5500	1.184.980	4.435.725,30
12/9/2012	3,8600	3,21%	3,8100	3,9800	3,7300	1.520.582	5.907.468,41
11/9/2012	3,7400	11,98%	3,3600	3,7400	3,3100	1.299.006	4.520.369,16
10/9/2012	3,3400	2,45%	3,2000	3,3800	3,1500	1.262.384	4.173.137,60
07/9/2012	3,2600	12,03%	3,0300	3,2600	3,0200	1.145.980	3.602.005,34
06/9/2012	2,9100	-0,68%	2,9300	2,9900	2,8300	654.856	1.913.592,66
05/9/2012	2,9300	8,92%	2,7000	2,9300	2,6900	908.638	2.543.015,74
04/9/2012	2,6900	1,13%	2,6600	2,7100	2,6500	225.782	606.499,22
03/9/2012	2,6600	0,76%	2,6500	2,7200	2,6400	373.303	1.000.050,65
31/8/2012	2,6400	-1,86%	2,6400	2,6900	2,6400	207.783	554.086,10
30/8/2012	2,6900	3,07%	2,6000	2,7200	2,5600	356.684	949.478,77
29/8/2012	2,6100	-1,14%	2,6300	2,6800	2,6000	228.421	602.684,65
28/8/2012	2,6400	-4,69%	2,7200	2,7500	2,6400	381.896	1.021.203,13
27/8/2012	2,7700	2,97%	2,7100	2,8000	2,7100	366.666	1.013.902,33
24/8/2012	2,6900	4,67%	2,5700	2,7200	2,5400	312.165	826.517,60
23/8/2012	2,5700	-6,20%	2,7600	2,8100	2,5700	516.670	1.384.821,04
22/8/2012	2,7400	2,62%	2,6700	2,7800	2,6100	489.075	1.324.433,65
21/8/2012	2,6700	4,71%	2,5500	2,7000	2,5000	776.716	2.049.373,65
20/8/2012	2,5500	3,24%	2,5000	2,5700	2,4800	470.636	1.192.551,38
17/8/2012	2,4700	2,92%	2,4000	2,4700	2,4000	291.547	712.549,77
16/8/2012	2,4000	3,90%	2,2900	2,4000	2,2800	187.581	444.932,41
14/8/2012	2,3100	-1,28%	2,3700	2,3700	2,3100	140.543	329.211,92
13/8/2012	2,3400	-2,09%	2,3900	2,4300	2,3400	221.465	528.518,81
10/8/2012	2,3900	1,70%	2,3500	2,3900	2,3000	267.387	626.001,12
09/8/2012	2,3500	-3,29%	2,4600	2,4800	2,3200	188.456	450.276,55
08/8/2012	2,4300	0,41%	2,3900	2,4400	2,3600	328.177	788.370,45
07/8/2012	2,4200	8,04%	2,2800	2,4300	2,2600	688.970	1.630.126,41
06/8/2012	2,2400	4,19%	2,1900	2,2500	2,1800	397.336	882.078,18
03/8/2012	2,1500	1,90%	2,1100	2,1600	2,1000	408.966	874.036,83
02/8/2012	2,1100	0,96%	2,1300	2,2000	2,1000	464.162	999.988,26
01/8/2012	2,0900	-2,79%	2,1300	2,1400	2,0600	439.845	922.934,36
31/7/2012	2,1500	-6,52%	2,3800	2,3800	2,1400	803.849	1.800.993,81
30/7/2012	2,3000	0,00%	2,3600	2,3900	2,3000	310.359	725.399,32
27/7/2012	2,3000	-1,29%	2,3900	2,4100	2,2900	388.261	911.206,23
26/7/2012	2,3300	-4,90%	2,4900	2,4900	2,3300	813.455	1.953.594,21
25/7/2012	2,4500	5,60%	2,3000	2,5000	2,2200	1.068.415	2.518.234,17
24/7/2012	2,3200	3,11%	2,2900	2,3800	2,2500	782.964	1.833.757,15
23/7/2012	2,2500	-16,67%	2,6300	2,6400	2,2500	1.279.169	3.060.516,78
20/7/2012	2,7000	0,37%	2,7000	2,7900	2,6900	521.116	1.425.730,59
19/7/2012	2,6900	3,07%	2,6400	2,6900	2,6300	442.577	1.178.521,73
18/7/2012	2,6100	1,56%	2,6400	2,7000	2,6100	440.779	1.168.422,47
17/7/2012	2,5700	1,18%	2,5600	2,6200	2,5100	540.885	1.387.730,97
16/7/2012	2,5400	0,40%	2,5800	2,7300	2,5400	808.313	2.137.490,47
13/7/2012	2,5300	8,12%	2,3500	2,5300	2,3100	530.057	1.293.194,18
12/7/2012	2,3400	1,30%	2,2900	2,3500	2,2500	633.029	1.457.246,24
11/7/2012	2,3100	-8,33%	2,5000	2,5000	2,3100	1.142.798	2.746.887,63
10/7/2012	2,5200	-4,91%	2,6700	2,8000	2,5200	1.441.577	3.834.787,18
09/7/2012	2,6500	6,85%	2,5400	2,6500	2,4500	1.493.679	3.839.200,83
06/7/2012	2,4800	7,83%	2,2500	2,5500	2,2400	1.125.890	2.727.919,08
05/7/2012	2,3000	0,88%	2,3400	2,4500	2,2400	1.543.711	3.629.741,68
04/7/2012	2,2800	5,56%	2,1100	2,3200	2,1000	920.436	2.046.325,75
03/7/2012	2,1600	6,40%	2,0900	2,1600	2,0100	637.524	1.330.614,31
02/7/2012	2,0300	8,56%	1,9200	2,0500	1,9000	728.496	1.450.810,92
29/6/2012	1,8700	10,65%	1,8000	1,9400	1,7900	743.987	1.384.331,48
28/6/2012	1,6900	-2,31%	1,7500	1,7600	1,6800	306.915	528.106,23
27/6/2012	1,7300	-1,14%	1,8000	1,8100	1,7300	318.010	560.597,85
26/6/2012	1,7500	7,36%	1,6100	1,7500	1,6000	741.371	1.251.678,99
25/6/2012	1,6300	-18,50%	1,9600	1,9600	1,6300	1.129.194	2.040.039,61
22/6/2012	2,0000	-6,10%	2,0800	2,1800	2,0000	804.694	1.682.897,54
21/6/2012	2,1300	3,40%	2,0800	2,1400	1,9800	711.756	1.475.321,98
20/6/2012	2,0600	-3,29%	2,1700	2,2400	2,0500	1.018.886	2.186.657,22
19/6/2012	2,1300	2,90%	2,1000	2,1900	2,0100	727.170	1.543.458,91
18/6/2012	2,0700	6,15%	2,1100	2,2100	1,9700	1.618.362	3.378.373,77
15/6/2012	1,9500	19,63%	1,6700	1,9500	1,5300	1.865.140	3.226.893,55
14/6/2012	1,6300	16,43%	1,4100	1,7000	1,4000	1.419.700	2.216.371,16
13/6/2012	1,4000	7,69%	1,3000	1,4100	1,2900	604.761	820.775,67
12/6/2012	1,3000	-1,52%	1,3200	1,3600	1,2900	397.403	522.432,92
11/6/2012	1,3200	-7,69%	1,4600	1,4900	1,3200	741.076	1.046.219,50
08/6/2012	1,4300	10,85%	1,2800	1,4300	1,2600	826.281	1.101.276,92
07/6/2012	1,2900	7,50%	1,2500	1,3100	1,2300	475.331	608.718,85
06/6/2012	1,2000	1,69%	1,2100	1,2400	1,1500	1.012.729	1.217.071,30
05/6/2012	1,1800	-4,07%	1,2100	1,2500	1,1300	1.266.755	1.494.302,00
01/6/2012	1,2300	-6,82%	1,3400	1,3400	1,1800	1.343.195	1.670.367,46
31/5/2012	1,3200	-5,04%	1,3800	1,4000	1,3200	894.692	1.210.461,93
30/5/2012	1,3900	-3,47%	1,4500	1,4500	1,3600	941.048	1.312.185,56
29/5/2012	1,4400	-7,69%	1,5700	1,5900	1,4400	845.247	1.282.029,15
28/5/2012	1,5600	8,33%	1,4800	1,6100	1,4800	718.172	1.120.873,29
25/5/2012	1,4400	-2,04%	1,4700	1,5000	1,4400	453.427	663.890,54
24/5/2012	1,4700	-2,00%	1,5000	1,5400	1,3900	860.682	1.257.218,93
23/5/2012	1,5000	-5,06%	1,5800	1,6000	1,5000	439.830	673.494,55
22/5/2012	1,5800	0,00%	1,6300	1,6300	1,5300	362.201	571.672,38
21/5/2012	1,5800	-4,24%	1,6700	1,7000	1,5800	307.196	500.973,65
18/5/2012	1,6500	7,14%	1,5400	1,7000	1,5300	630.603	1.025.108,46
17/5/2012	1,5400	-2,53%	1,6200	1,6300	1,5400	503.555	793.844,23
16/5/2012	1,5800	-1,86%	1,6200	1,6900	1,5700	617.669	1.007.498,14
15/5/2012	1,6100	-7,47%	1,7400	1,8100	1,6000	1.257.701	2.138.297,60
14/5/2012	1,7400	-7,94%	1,8000	1,8400	1,6500	1.517.436	2.632.778,10
11/5/2012	1,8900	-12,09%	2,1100	2,1200	1,8300	1.184.741	2.314.993,91
10/5/2012	2,1500	9,14%	2,0200	2,1700	1,9900	614.392	1.275.435,27
09/5/2012	1,9700	0,00%	1,9600	2,0800	1,9500	559.263	1.114.755,87
08/5/2012	1,9700	-7,94%	2,1400	2,1700	1,9000	1.385.420	2.833.166,70
07/5/2012	2,1400	-13,71%	2,2300	2,2600	2,1000	1.028.982	2.235.892,55
04/5/2012	2,4800	2,90%	2,4200	2,5100	2,4200	421.208	1.043.062,07
03/5/2012	2,4100	-0,82%	2,4600	2,4700	2,4000	405.200	980.534,88
02/5/2012	2,4300	-4,33%	2,5600	2,5900	2,4300	472.024	1.175.055,60
30/4/2012	2,5400	-0,78%	2,6000	2,6500	2,5400	331.539	859.335,57
27/4/2012	2,5600	4,49%	2,4700	2,5600	2,4500	665.219	1.675.056,53
26/4/2012	2,4500	-2,78%	2,5600	2,6100	2,4500	1.143.306	2.867.331,37
25/4/2012	2,5200	-1,56%	2,6000	2,7100	2,5200	677.216	1.764.223,48
24/4/2012	2,5600	0,00%	2,6000	2,6300	2,5500	487.697	1.260.111,09
23/4/2012	2,5600	-6,91%	2,7700	2,8000	2,5500	888.189	2.365.765,62
20/4/2012	2,7500	1,10%	2,7400	2,8900	2,6600	1.401.534	3.884.091,35
19/4/2012	2,7200	-4,90%	2,8800	2,9200	2,7100	849.579	2.364.824,68
18/4/2012	2,8600	-5,92%	3,0500	3,0700	2,8600	984.175	2.892.549,56
17/4/2012	3,0400	-1,94%	3,1000	3,1100	3,0200	456.867	1.404.138,77
12/4/2012	3,1000	-2,21%	3,1700	3,2200	3,1000	324.080	1.018.553,97
11/4/2012	3,1700	-1,86%	3,3000	3,3000	3,1700	394.817	1.280.550,47
10/4/2012	3,2300	-0,31%	3,2400	3,3400	3,2100	531.486	1.739.086,31
05/4/2012	3,2400	0,00%	3,2400	3,2600	3,2000	205.912	665.453,80
04/4/2012	3,2400	-2,70%	3,2900	3,3300	3,2000	318.667	1.032.208,47
03/4/2012	3,3300	0,60%	3,2900	3,3500	3,2900	248.492	827.463,38
02/4/2012	3,3100	-1,19%	3,3300	3,4100	3,2600	243.724	807.799,52
30/3/2012	3,3500	-2,05%	3,4600	3,4700	3,2800	661.012	2.210.817,17
29/3/2012	3,4200	-8,56%	3,7400	3,7400	3,4200	552.710	1.954.238,81
28/3/2012	3,7400	-2,86%	3,8500	3,9300	3,6400	495.314	1.893.364,36
27/3/2012	3,8500	1,58%	3,8200	3,8900	3,7900	453.478	1.740.013,53
26/3/2012	3,7900	-0,26%	3,7800	3,9000	3,7700	339.972	1.302.818,21
23/3/2012	3,8000	1,06%	3,8100	3,8200	3,7500	283.517	1.073.191,54
22/3/2012	3,7600	-0,79%	3,7400	3,7700	3,6900	381.731	1.423.611,57
21/3/2012	3,7900	-1,56%	3,8500	3,9100	3,7700	416.181	1.586.236,79
20/3/2012	3,8500	0,00%	3,8800	3,9800	3,8100	660.178	2.558.954,75
19/3/2012	3,8500	7,54%	3,6300	3,8700	3,5300	1.225.769	4.583.192,35
16/3/2012	3,5800	6,55%	3,3600	3,6100	3,3300	1.452.235	5.059.857,73
15/3/2012	3,3600	4,67%	3,2100	3,3800	3,2100	591.024	1.964.468,00
14/3/2012	3,2100	1,58%	3,2300	3,2800	3,1800	304.147	980.202,32
13/3/2012	3,1600	-1,86%	3,2600	3,3000	3,1300	256.774	824.867,68
12/3/2012	3,2200	-2,42%	3,2800	3,3300	3,2200	337.555	1.103.771,31
09/3/2012	3,3000	-0,90%	3,3700	3,4100	3,2700	436.544	1.454.741,66
08/3/2012	3,3300	1,52%	3,3300	3,4100	3,2600	439.585	1.466.445,15
07/3/2012	3,2800	-3,53%	3,4000	3,4000	3,2800	242.022	807.359,15
06/3/2012	3,4000	0,89%	3,3700	3,5300	3,2800	496.174	1.689.095,05
05/3/2012	3,3700	-4,80%	3,5400	3,5400	3,3700	191.976	,00
02/3/2012	3,5400	-0,56%	3,6000	3,6300	3,5100	121.725	,00
01/3/2012	3,5600	1,42%	3,4100	3,6700	3,4000	229.512	,00
29/2/2012	3,5100	4,15%	3,3900	3,5300	3,2500	326.311	,00
28/2/2012	3,3700	-3,99%	3,5700	3,5700	3,2200	420.394	,00
24/2/2012	3,5100	-1,13%	3,5500	3,6600	3,4800	343.631	,00
23/2/2012	3,5500	-3,01%	3,6600	3,7800	3,5300	446.423	,00
22/2/2012	3,6600	-7,81%	3,9700	4,0300	3,6400	667.822	,00
21/2/2012	3,9700	-1,49%	4,1200	4,1600	3,9100	517.671	,00
20/2/2012	4,0300	3,07%	4,0000	4,1400	3,9200	685.110	,00
17/2/2012	3,9100	4,83%	3,8400	3,9400	3,7200	719.642	,00
16/2/2012	3,7300	-1,84%	3,8200	3,8500	3,5000	1.143.445	,00
15/2/2012	3,8000	-8,87%	4,1800	4,1900	3,7500	721.714	,00
14/2/2012	4,1700	-0,71%	4,2000	4,3100	4,1700	242.189	,00
13/2/2012	4,2000	-2,78%	4,5000	4,5400	4,1800	765.137	,00
10/2/2012	4,3200	2,86%	4,1000	4,3700	4,0400	984.239	,00
09/2/2012	4,2000	6,60%	3,9000	4,2500	3,8500	1.173.580	,00
08/2/2012	3,9400	7,07%	3,7500	3,9800	3,6900	967.270	,00
07/2/2012	3,6800	2,51%	3,6400	3,7200	3,5100	627.496	,00
06/2/2012	3,5900	-5,03%	3,8500	3,8700	3,5800	685.112	,00
03/2/2012	3,7800	-1,31%	3,7600	3,9000	3,7000	351.832	,00
02/2/2012	3,8300	-0,52%	3,8800	3,9700	3,6900	448.812	,00
01/2/2012	3,8500	-3,27%	3,9800	4,1500	3,8500	906.710	,00
31/1/2012	3,9800	8,74%	3,6400	4,0000	3,6300	830.890	,00
30/1/2012	3,6600	1,95%	3,5900	3,6700	3,4500	490.567	,00
27/1/2012	3,5900	-5,03%	3,7200	3,8800	3,5600	718.493	,00
26/1/2012	3,7800	5,00%	3,6000	3,8200	3,6000	793.741	,00
25/1/2012	3,6000	6,51%	3,4200	3,6100	3,3300	679.162	,00
24/1/2012	3,3800	-5,06%	3,5000	3,5800	3,3800	464.052	,00
23/1/2012	3,5600	5,01%	3,3900	3,5900	3,3500	980.846	,00
20/1/2012	3,3900	6,27%	3,2300	3,4000	3,1700	1.016.044	,00
19/1/2012	3,1900	-0,62%	3,2500	3,4500	3,1900	1.408.738	,00
18/1/2012	3,2100	1,90%	3,1600	3,2100	3,1500	377.744	,00
17/1/2012	3,1500	-0,32%	3,1800	3,2400	3,1400	493.729	,00
16/1/2012	3,1600	-1,86%	3,2200	3,2500	3,0800	631.773	,00
13/1/2012	3,2200	-4,17%	3,3600	3,4000	3,2200	737.507	,00
12/1/2012	3,3600	-2,33%	3,4400	3,4800	3,3300	585.967	,00
11/1/2012	3,4400	1,47%	3,4000	3,4900	3,3700	507.396	,00
10/1/2012	3,3900	-6,61%	3,6200	3,6300	3,3500	986.828	,00
09/1/2012	3,6300	-3,20%	3,7500	3,7700	3,6300	371.759	,00
05/1/2012	3,7500	0,27%	3,7400	3,7600	3,6900	290.519	,00
04/1/2012	3,7400	-1,32%	3,7900	3,8000	3,6700	311.499	,00
03/1/2012	3,7900	1,34%	3,7800	3,7900	3,6500	281.777	,00
02/1/2012	3,7400	-1,58%	3,8000	3,8100	3,7200	93.138	,00
30/12/2011	3,8000	4,97%	3,6400	3,8000	3,6000	573.354	,00
29/12/2011	3,6200	-1,09%	3,6300	3,6700	3,6000	158.948	,00
28/12/2011	3,6600	-1,61%	3,7600	3,7700	3,6600	301.120	,00
27/12/2011	3,7200	2,20%	3,6400	3,7500	3,6400	195.129	,00
23/12/2011	3,6400	2,54%	3,5500	3,7000	3,5300	377.339	,00
22/12/2011	3,5500	-3,53%	3,6800	3,7400	3,5500	567.658	,00
21/12/2011	3,6800	-2,65%	3,8400	3,9200	3,6800	399.185	,00
20/12/2011	3,7800	-2,83%	3,8600	3,8900	3,7700	389.065	,00
19/12/2011	3,8900	-2,51%	3,9900	4,0600	3,8200	490.988	,00
16/12/2011	3,9900	-2,68%	4,0800	4,1400	3,9900	1.321.302	,00
15/12/2011	4,1000	-2,38%	4,2000	4,2700	4,1000	514.032	,00
14/12/2011	4,2000	3,19%	4,0600	4,2200	4,0600	614.225	,00
13/12/2011	4,0700	-1,21%	4,1200	4,1400	4,0700	504.682	,00
12/12/2011	4,1200	-0,96%	4,1400	4,2000	4,0400	468.311	,00
09/12/2011	4,1600	0,97%	4,0900	4,1700	4,0700	426.723	,00
08/12/2011	4,1200	-2,83%	4,2100	4,2800	4,1100	700.842	,00
07/12/2011	4,2400	0,00%	4,2900	4,3000	4,1400	976.783	,00
06/12/2011	4,2400	-4,50%	4,3700	4,4200	4,2400	1.025.534	,00
05/12/2011	4,4400	-0,67%	4,5000	4,5400	4,3300	741.349	,00
02/12/2011	4,4700	0,68%	4,4700	4,5200	4,3400	1.022.842	,00
01/12/2011	4,4400	4,96%	4,2300	4,4900	4,2300	2.334.372	,00
30/11/2011	4,2300	1,68%	4,0500	4,2300	3,9800	8.702.892	,00
29/11/2011	4,1600	-0,24%	4,1900	4,3800	4,0800	977.403	,00
28/11/2011	4,1700	-1,88%	4,2000	4,3300	4,1000	1.251.700	,00
25/11/2011	4,2500	-3,41%	4,3800	4,4200	4,2100	816.312	,00
24/11/2011	4,4000	-1,35%	4,5000	4,6000	4,4000	345.550	,00
23/11/2011	4,4600	-3,04%	4,6000	4,6000	4,4100	896.458	,00
22/11/2011	4,6000	-3,16%	4,7500	4,8700	4,5400	923.795	,00
21/11/2011	4,7500	-7,77%	5,1000	5,1000	4,7500	843.676	,00
18/11/2011	5,1500	0,00%	5,1500	5,2600	5,1500	292.952	,00
17/11/2011	5,1500	-2,83%	5,2800	5,2800	5,0900	879.809	,00
16/11/2011	5,3000	-5,86%	5,6000	5,6000	5,2900	656.191	,00
15/11/2011	5,6300	-3,92%	5,8600	5,8600	5,6200	269.758	,00
14/11/2011	5,8600	3,72%	5,7300	5,8600	5,5800	357.652	,00
11/11/2011	5,6500	-1,05%	5,7600	5,8000	5,6500	199.202	,00
10/11/2011	5,7100	-0,70%	5,8200	5,9800	5,7000	359.714	,00
09/11/2011	5,7500	0,00%	5,6700	5,8200	5,6200	320.061	,00
08/11/2011	5,7500	1,41%	5,6700	5,8200	5,6600	571.283	,00
07/11/2011	5,6700	-1,39%	5,8600	5,9200	5,6500	387.090	,00
04/11/2011	5,7500	1,05%	5,6900	5,8400	5,6300	419.298	,00
03/11/2011	5,6900	2,52%	5,5800	5,8800	5,4800	539.658	,00
02/11/2011	5,5500	-1,60%	5,7100	5,7700	5,5200	778.668	,00
01/11/2011	5,6400	-9,18%	5,8000	5,8800	5,6200	737.723	,00
31/10/2011	6,2100	-0,64%	6,2900	6,4300	6,1600	663.566	,00
27/10/2011	6,2500	3,31%	6,2900	6,5400	6,2000	740.754	,00
26/10/2011	6,0500	0,83%	5,9300	6,1500	5,9100	390.199	,00
25/10/2011	6,0000	-0,17%	5,9600	6,2000	5,9200	307.691	,00
24/10/2011	6,0100	-3,22%	6,1400	6,1600	5,9200	494.700	,00
21/10/2011	6,2100	2,99%	6,1100	6,3000	6,1100	377.474	,00
20/10/2011	6,0300	-1,95%	6,0100	6,1600	6,0100	184.432	,00
19/10/2011	6,1500	1,15%	6,2000	6,2900	5,9500	248.718	,00
18/10/2011	6,0800	-0,49%	6,1000	6,1000	5,9800	348.962	,00
17/10/2011	6,1100	-3,02%	6,3000	6,3900	6,1100	228.863	,00
14/10/2011	6,3000	-3,96%	6,4200	6,6900	6,3000	273.637	,00
13/10/2011	6,5600	-1,80%	6,8000	6,8000	6,4500	221.324	,00
12/10/2011	6,6800	4,21%	6,4000	6,7600	6,3700	354.424	,00
11/10/2011	6,4100	0,94%	6,2800	6,4300	6,0800	330.325	,00
10/10/2011	6,3500	-0,63%	6,1700	6,4900	6,0600	167.008	,00
07/10/2011	6,3900	4,07%	6,1400	6,4100	6,0000	261.461	,00
06/10/2011	6,1400	5,86%	5,8700	6,1400	5,8700	287.625	,00
05/10/2011	5,8000	1,93%	5,6900	5,9900	5,6900	300.413	,00
04/10/2011	5,6900	-5,01%	5,7800	5,8500	5,5800	236.416	,00
03/10/2011	5,9900	-0,17%	5,9000	6,0000	5,7700	189.233	,00
30/9/2011	6,0000	-1,15%	5,9700	6,0900	5,8800	273.338	,00
29/9/2011	6,0700	3,58%	5,8300	6,0700	5,7500	265.271	,00
28/9/2011	5,8600	-0,17%	5,8700	5,9500	5,7000	271.615	,00
27/9/2011	5,8700	-0,17%	6,0100	6,0300	5,7000	364.942	,00
26/9/2011	5,8800	0,51%	5,7200	5,9500	5,7100	244.875	,00
23/9/2011	5,8500	-3,62%	6,0000	6,0500	5,7500	360.638	,00
22/9/2011	6,0700	0,17%	5,9300	6,0800	5,8800	389.543	,00
21/9/2011	6,0600	1,51%	6,0000	6,1800	5,9800	212.095	,00
20/9/2011	5,9700	-5,54%	6,4200	6,4200	5,9700	447.615	,00
19/9/2011	6,3200	-3,51%	6,5000	6,5000	6,1900	272.615	,00
16/9/2011	6,5500	2,83%	6,4300	6,6100	6,3100	344.754	,00
15/9/2011	6,3700	2,08%	6,3100	6,6200	6,1500	810.427	,00
14/9/2011	6,2400	6,67%	5,9400	6,2800	5,8700	528.447	,00
13/9/2011	5,8500	4,84%	5,6800	5,9500	5,6200	772.551	,00
12/9/2011	5,5800	-2,96%	5,6500	5,6900	5,4800	429.334	,00
09/9/2011	5,7500	-0,35%	5,7400	6,0000	5,5000	423.563	,00
08/9/2011	5,7700	-3,03%	5,8100	5,9100	5,6700	417.227	,00
07/9/2011	5,9500	6,25%	5,7000	5,9600	5,6900	557.304	,00
06/9/2011	5,6000	3,13%	5,5300	5,6700	5,4100	516.051	,00
05/9/2011	5,4300	-5,57%	5,6500	5,6900	5,4300	347.053	,00
02/9/2011	5,7500	-4,01%	5,7000	5,8500	5,6400	521.349	,00
01/9/2011	5,9900	-0,17%	5,9000	6,1200	5,7400	990.942	,00
31/8/2011	6,0000	-3,38%	6,2000	6,2500	5,7900	651.158	,00
30/8/2011	6,2100	-8,81%	6,6300	6,7000	5,9700	769.862	,00
29/8/2011	6,8100	24,27%	5,7600	7,0000	5,7600	873.058	,00
26/8/2011	5,4800	0,37%	5,4800	5,5600	5,3500	450.096	,00
25/8/2011	5,4600	-0,73%	5,4600	5,6000	5,2500	922.800	,00
24/8/2011	5,5000	-6,14%	5,8600	5,9000	5,5000	666.844	,00
23/8/2011	5,8600	-3,93%	6,1600	6,2100	5,8100	565.522	,00
22/8/2011	6,1000	0,16%	6,0900	6,2400	6,0400	366.569	,00
19/8/2011	6,0900	-0,16%	6,0000	6,0900	5,8900	632.241	,00
18/8/2011	6,1000	-3,94%	6,3500	6,5200	6,0800	452.185	,00
17/8/2011	6,3500	2,42%	6,0500	6,5600	6,0500	1.045.320	,00
16/8/2011	6,2000	5,98%	5,8500	6,2000	5,8100	1.282.386	,00
12/8/2011	5,8500	-0,68%	5,8900	5,9700	5,8300	988.659	,00
11/8/2011	5,8900	2,08%	5,8300	5,9300	5,7100	563.218	,00
10/8/2011	5,7700	-1,54%	6,0100	6,1300	5,7000	968.032	,00
09/8/2011	5,8600	-6,24%	6,1200	6,1700	5,7300	1.811.981	,00
08/8/2011	6,2500	-8,09%	6,7000	6,7500	6,1200	915.312	,00
05/8/2011	6,8000	-6,72%	6,9700	7,1600	6,7800	923.763	,00
04/8/2011	7,2900	-4,71%	7,6900	7,7700	7,2700	361.373	,00
03/8/2011	7,6500	-4,38%	7,8800	7,9900	7,6500	359.817	,00
02/8/2011	8,0000	-4,76%	8,4000	8,5500	8,0000	428.933	,00
01/8/2011	8,4000	-1,98%	8,6400	8,6800	8,4000	150.028	,00
29/7/2011	8,5700	-1,49%	8,7000	8,8000	8,5600	229.864	,00
28/7/2011	8,7000	-1,92%	8,8000	9,1000	8,6500	471.523	,00
27/7/2011	8,8700	-6,14%	9,3300	9,4400	8,8500	500.484	,00
26/7/2011	9,4500	0,75%	9,4800	9,5500	9,3400	302.696	,00
25/7/2011	9,3800	-0,21%	9,5200	9,6000	9,3800	220.297	,00
22/7/2011	9,4000	5,62%	9,1600	9,4000	9,1000	406.405	,00
21/7/2011	8,9000	1,71%	8,8500	9,0000	8,7200	368.519	,00
20/7/2011	8,7500	-1,69%	8,9000	8,9700	8,7500	271.600	,00
19/7/2011	8,9000	-2,09%	9,0500	9,1600	8,8800	418.681	,00
18/7/2011	9,0900	-0,87%	9,1700	9,2700	8,9800	198.922	,00
15/7/2011	9,1700	0,00%	9,1300	9,3800	9,0700	328.584	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΣΙΔΜΑ	2,0300	6,56 %	0,1250	9.085
ΑΛΜΥ	6,2200	6,14 %	0,3600	351.102
ΠΕΡΦ	8,2800	5,48 %	0,4300	40.035
EVR	2,2000	5,26 %	0,1100	264.571
ΦΑΙΣ	3,8700	4,31 %	0,1600	204.561
ΕΕΕ	50,9500	3,68 %	1,8100	43.440
ΙΝΛΙΦ	6,2800	3,63 %	0,2200	7.849
NOVAL	2,8800	3,60 %	0,1000	59.224
ΟΠΑΠ	17,6300	3,40 %	0,5800	556.660
ΔΡΟΜΕ	0,3730	3,04 %	0,0110	14.101

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΤΣΟΦΤ	25,0000	-7,41 %	-2,0000	78
ΑΤΕΚ	1,3000	-7,14 %	-0,1000	2.355
ΕΛΒΕ	5,2500	-3,67 %	-0,2000	25
ΦΡΙΓΟ	0,4020	-3,60 %	-0,0150	152.387
ΣΠΙ	0,6080	-3,18 %	-0,0200	3.180
ΚΟΡΔΕ	0,5080	-2,68 %	-0,0140	27.402
ΒΙΟΚΑ	1,7600	-2,22 %	-0,0400	30.324
ΚΟΥΑΛ	1,2800	-1,99 %	-0,0260	132.370
ΓΚΜΕΖΖ	0,4305	-1,94 %	-0,0085	257.981
ΜΙΝ	0,7400	-1,86 %	-0,0140	618

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,1250	1,48 %	0,2200	36.833.230
ΠΕΙΡ	8,7660	0,53 %	0,0460	35.584.967
ΑΛΦΑ	4,1770	-0,22 %	-0,0090	32.699.257
MTLN	36,9800	-0,05 %	-0,0200	29.502.173
ΕΥΡΩΒ	4,1260	-0,48 %	-0,0200	27.661.810
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	0,1600	15.683.786
CENER	19,5000	2,31 %	0,4400	10.886.099
ΟΠΑΠ	17,6300	3,40 %	0,5800	9.686.407
ΔΕΗ	19,5500	0,00 %	0,0000	9.316.482
BYLOT	0,9880	-1,10 %	-0,0110	8.918.058

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BYLOT	0,9880	-1,10 %	9.194.235	8,92εκ.
ΑΛΦΑ	4,1770	-0,22 %	7.804.575	32,70εκ.
ΕΥΡΩΒ	4,1260	-0,48 %	6.665.920	27,66εκ.
ΠΕΙΡ	8,7660	0,53 %	4.073.854	35,58εκ.
ΕΤΕ	15,1250	1,48 %	2.446.731	36,83εκ.
MTLN	36,9800	-0,05 %	795.710	29,50εκ.
CREDIA	1,3800	1,02 %	585.064	808,2χιλ.
CENER	19,5000	2,31 %	564.182	10,89εκ.
ΟΠΑΠ	17,6300	3,40 %	556.660	9,69εκ.
REALCONS	6,1000	-0,97 %	555.074	3,39εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
REALCONS	6,1000	-0,97 %	555.074	2,58 %
ΤΖΚΑ	1,8000	0,84 %	37.208	1,22 %
ΑΛΜΥ	6,2200	6,14 %	351.102	1,08 %
ΦΡΛΚ	4,3250	0,12 %	304.257	0,59 %
MTLN	36,9800	-0,05 %	795.710	0,56 %
ΕΚΤΕΡ	4,2050	2,56 %	152.607	0,55 %
BYLOT	0,9880	-1,10 %	9.194.235	0,49 %
ΦΑΙΣ	3,8700	4,31 %	204.561	0,45 %
YKNOT	1,8500	-0,80 %	32.913	0,43 %
ΓΕΚΤΕΡΝΑ	35,5400	0,45 %	442.367	0,43 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
BYLOT	0,9880	-1,10 %	9.194.235	8,81 %
ΑΛΜΥ	6,2200	6,14 %	351.102	8,53 %
ΑΤΕΚ	1,3000	-7,14 %	2.355	7,86 %
ΛΑΝΑΚ	1,2000	2,56 %	643	6,84 %
ΣΠΙ	0,6080	-3,18 %	3.180	6,69 %
ΣΙΔΜΑ	2,0300	6,56 %	9.085	6,56 %
ΚΟΡΔΕ	0,5080	-2,68 %	27.402	6,13 %
ΠΕΡΦ	8,2800	5,48 %	40.035	5,99 %
ΤΖΚΑ	1,8000	0,84 %	37.208	5,88 %
ΜΑΣΤΙΧΑ	1,5300	0,00 %	1.198	5,88 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%