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
14/7/2011	9,0900	3,89%	8,6700	9,1000	8,6700	344.121	,00
13/7/2011	8,7500	-3,85%	9,1000	9,1000	8,7500	590.715	,00
12/7/2011	9,1000	-1,09%	9,0100	9,1700	8,8000	546.119	,00
11/7/2011	9,2000	-2,23%	9,4000	9,4300	9,1600	314.117	,00
08/7/2011	9,4100	1,18%	9,3000	9,5100	9,2600	300.691	,00
07/7/2011	9,3000	-3,33%	9,7500	9,8100	9,2800	537.418	,00
06/7/2011	9,6200	-1,94%	9,8100	9,8100	9,6200	295.376	,00
05/7/2011	9,8100	-6,57%	10,0000	10,0700	9,7000	377.630	,00
04/7/2011	10,5000	1,55%	10,5200	10,7200	10,4000	615.269	,00
01/7/2011	10,3400	4,66%	9,9300	10,5500	9,9300	745.085	,00
30/6/2011	9,8800	2,81%	9,7500	10,0800	9,7000	562.450	,00
29/6/2011	9,6100	3,33%	9,3000	9,7700	9,3000	646.156	,00
28/6/2011	9,3000	1,64%	9,2000	9,4200	9,2000	563.849	,00
27/6/2011	9,1500	-2,35%	9,2000	9,3900	9,0600	411.366	,00
24/6/2011	9,3700	-0,32%	9,4200	9,5200	9,2200	406.721	,00
23/6/2011	9,4000	-0,11%	9,4100	9,5000	9,2800	436.686	,00
22/6/2011	9,4100	-1,26%	9,6000	9,7000	9,4100	388.316	,00
21/6/2011	9,5300	2,47%	9,3900	9,5700	9,3000	446.315	,00
20/6/2011	9,3000	-1,27%	9,3400	9,6000	9,2800	257.546	,00
17/6/2011	9,4200	3,06%	9,2800	9,6100	9,2200	369.688	,00
16/6/2011	9,1400	-2,14%	9,3400	9,3900	9,0900	483.375	,00
15/6/2011	9,3400	-1,68%	9,5000	9,5300	9,2000	707.671	,00
14/6/2011	9,5000	-1,04%	9,6000	9,6600	9,4800	253.673	,00
10/6/2011	9,6000	0,31%	9,5000	9,6000	9,3600	383.189	,00
09/6/2011	9,5700	1,81%	9,5400	9,5700	9,3000	379.479	,00
08/6/2011	9,4000	-3,89%	9,7800	9,8000	9,4000	731.948	,00
07/6/2011	9,7800	0,10%	9,8100	9,9500	9,6500	448.353	,00
06/6/2011	9,7700	0,21%	9,8600	9,9400	9,7600	332.592	,00
03/6/2011	9,7500	0,62%	9,8000	9,8900	9,6500	547.442	,00
02/6/2011	9,6900	2,00%	9,4000	9,6900	9,3700	586.130	,00
01/6/2011	9,5000	3,15%	9,3100	9,5800	9,3100	825.610	,00
31/5/2011	9,2100	-2,02%	9,5500	9,6600	9,2100	1.011.715	,00
30/5/2011	9,4000	-2,08%	9,7800	9,8000	9,3600	283.372	,00
27/5/2011	9,6000	-2,14%	9,8100	10,0200	9,6000	499.577	,00
26/5/2011	9,8100	-1,70%	9,9000	10,1200	9,8100	469.145	,00
25/5/2011	9,9800	-2,63%	10,1600	10,3300	9,9800	745.759	,00
24/5/2011	10,2500	-2,38%	10,6100	10,6800	10,2500	415.978	,00
23/5/2011	10,5000	2,84%	10,1500	10,5000	10,1500	366.369	,00
20/5/2011	10,2100	0,59%	10,1500	10,4600	10,1500	393.375	,00
19/5/2011	10,1500	-1,46%	10,3700	10,4600	10,1300	414.683	,00
18/5/2011	10,3000	-1,06%	10,4900	10,7500	10,3000	546.237	,00
17/5/2011	10,4100	0,29%	10,4700	10,5500	10,2700	392.376	,00
16/5/2011	10,3800	0,10%	10,3600	10,6400	10,3500	401.376	,00
13/5/2011	10,3700	0,00%	10,4000	10,5000	10,2700	388.157	,00
12/5/2011	10,3700	-1,71%	10,5500	10,6900	10,3700	164.102	,00
11/5/2011	10,5500	-0,66%	10,7500	10,8500	10,5500	680.143	,00
10/5/2011	10,6200	-0,75%	10,8400	10,9500	10,6200	352.363	,00
09/5/2011	10,7000	-3,60%	10,9700	11,1200	10,7000	415.258	,00
06/5/2011	11,1000	1,37%	11,1700	11,2500	10,9700	416.329	,00
05/5/2011	10,9500	-2,23%	11,2900	11,2900	10,9500	550.831	,00
04/5/2011	11,2000	-0,36%	11,1400	11,4000	11,1400	435.277	,00
03/5/2011	11,2400	-0,53%	11,3400	11,5000	11,2300	671.532	,00
02/5/2011	11,3000	1,16%	11,2700	11,3700	11,1400	214.627	,00
29/4/2011	11,1700	0,09%	11,0600	11,3100	11,0600	284.768	,00
28/4/2011	11,1600	3,81%	10,8900	11,1600	10,8200	294.693	,00
27/4/2011	10,7500	-2,36%	11,0900	11,1400	10,7500	336.506	,00
26/4/2011	11,0100	0,09%	10,9900	11,2400	10,9500	128.771	,00
21/4/2011	11,0000	-0,63%	11,0700	11,1900	10,8900	393.750	,00
20/4/2011	11,0700	-0,36%	11,2600	11,3100	10,9100	338.895	,00
19/4/2011	11,1100	-3,05%	11,3900	11,4800	11,1100	488.506	,00
18/4/2011	11,4600	1,42%	11,2800	11,6200	11,2400	351.290	,00
15/4/2011	11,3000	-1,82%	11,6900	11,8300	11,3000	620.415	,00
14/4/2011	11,5100	-2,87%	11,8400	11,9400	11,5100	401.209	,00
13/4/2011	11,8500	1,54%	11,8800	12,1500	11,8300	350.446	,00
12/4/2011	11,6700	-0,43%	11,7200	12,0000	11,6700	269.317	,00
11/4/2011	11,7200	-2,98%	12,1400	12,1400	11,7200	282.475	,00
08/4/2011	12,0800	0,67%	12,0200	12,1800	11,9600	394.729	,00
07/4/2011	12,0000	0,84%	11,8800	12,1100	11,7800	633.080	,00
06/4/2011	11,9000	2,50%	11,7700	11,9000	11,4100	533.367	,00
05/4/2011	11,6100	0,96%	11,5400	11,8700	11,5100	332.250	,00
04/4/2011	11,5000	-3,77%	12,0400	12,0700	11,3800	832.389	,00
01/4/2011	11,9500	-2,53%	12,2100	12,2600	11,9400	367.274	,00
31/3/2011	12,2600	-0,41%	12,3000	12,3500	12,1800	395.805	,00
30/3/2011	12,3100	1,82%	12,0000	12,3100	11,9700	1.012.164	,00
29/3/2011	12,0900	0,75%	12,0000	12,2700	11,8500	805.949	,00
28/3/2011	12,0000	-5,29%	12,6500	12,6700	11,9900	1.096.569	,00
24/3/2011	12,6700	3,68%	12,2200	12,6700	12,2200	501.305	,00
23/3/2011	12,2200	-0,24%	12,2000	12,3700	12,1500	230.534	,00
22/3/2011	12,2500	0,00%	12,2100	12,5600	12,2000	506.926	,00
21/3/2011	12,2500	2,51%	12,1900	12,4000	12,0500	536.209	,00
18/3/2011	11,9500	-1,65%	12,1600	12,2700	11,9500	641.195	,00
17/3/2011	12,1500	-0,41%	12,3200	12,3900	12,1300	298.554	,00
16/3/2011	12,2000	1,41%	12,0300	12,4100	12,0300	642.134	,00
15/3/2011	12,0300	-3,91%	12,3200	12,5500	12,0300	716.070	,00
14/3/2011	12,5200	5,30%	12,3000	12,9000	12,2500	868.428	,00
11/3/2011	11,8900	2,59%	11,5200	11,9500	11,5200	596.319	,00
10/3/2011	11,5900	4,23%	11,1200	11,5900	11,1200	496.226	,00
09/3/2011	11,1200	0,18%	11,1000	11,3200	11,0400	237.649	,00
08/3/2011	11,1000	-3,23%	11,5000	11,5600	11,1000	432.403	,00
04/3/2011	11,4700	0,70%	11,3900	11,4800	11,2600	380.918	,00
03/3/2011	11,3900	-2,82%	11,7200	11,7400	11,3900	328.492	,00
02/3/2011	11,7200	0,60%	11,3600	11,8200	11,3600	541.323	,00
01/3/2011	11,6500	3,93%	11,3500	11,6500	11,3500	646.983	,00
28/2/2011	11,2100	-1,32%	11,4000	11,4000	11,0800	599.315	,00
25/2/2011	11,3600	-2,15%	11,5000	11,7500	11,3600	564.767	,00
24/2/2011	11,6100	-1,61%	11,8600	12,0200	11,6100	534.398	,00
23/2/2011	11,8000	-3,20%	12,1900	12,4200	11,8000	667.504	,00
22/2/2011	12,1900	-5,06%	12,5300	12,6400	12,1000	655.000	,00
21/2/2011	12,8400	-0,31%	12,7500	13,1000	12,5500	550.855	,00
18/2/2011	12,8800	1,66%	12,7500	12,9000	12,5400	534.258	,00
17/2/2011	12,6700	3,85%	12,0700	12,8000	12,0700	834.637	,00
16/2/2011	12,2000	1,67%	11,9500	12,2000	11,9500	375.468	,00
15/2/2011	12,0000	-4,00%	12,5500	12,6200	12,0000	384.473	,00
14/2/2011	12,5000	0,81%	12,5400	12,6400	12,3000	343.395	,00
11/2/2011	12,4000	2,48%	12,1000	12,4000	11,8600	595.143	,00
10/2/2011	12,1000	-1,94%	12,3400	12,4500	12,1000	777.496	,00
09/2/2011	12,3400	4,05%	11,9500	12,3400	11,8600	659.633	,00
08/2/2011	11,8600	0,51%	11,6900	11,8900	11,5900	1.194.552	,00
07/2/2011	11,8000	-1,91%	12,1700	12,1700	11,7900	456.764	,00
04/2/2011	12,0300	-3,76%	12,6700	12,6700	12,0200	373.546	,00
03/2/2011	12,5000	-0,79%	12,6000	12,6300	12,4200	374.415	,00
02/2/2011	12,6000	2,77%	12,6000	12,9700	12,3200	979.155	,00
01/2/2011	12,2600	2,59%	12,0700	12,6500	12,0700	1.314.934	,00
31/1/2011	11,9500	0,25%	11,9200	12,0700	11,8300	428.353	,00
28/1/2011	11,9200	0,25%	11,9000	12,1800	11,8200	455.351	,00
27/1/2011	11,8900	2,68%	11,6900	12,2800	11,6000	1.072.247	,00
26/1/2011	11,5800	1,40%	11,5800	11,7200	11,4600	707.917	,00
25/1/2011	11,4200	-1,55%	11,6200	11,7000	11,4200	444.793	,00
24/1/2011	11,6000	-0,09%	11,6800	11,7900	11,4900	192.947	,00
21/1/2011	11,6100	-1,02%	11,7600	12,1100	11,6000	445.168	,00
20/1/2011	11,7300	4,83%	11,3000	11,7800	11,2300	628.020	,00
19/1/2011	11,1900	3,42%	11,0500	11,2700	10,9400	327.084	,00
18/1/2011	10,8200	-0,55%	10,9600	11,0700	10,7600	304.574	,00
17/1/2011	10,8800	-0,27%	10,9000	11,2500	10,8800	514.768	,00
14/1/2011	10,9100	1,96%	10,8500	11,0600	10,6500	530.493	,00
13/1/2011	10,7000	-1,83%	10,9000	11,0800	10,7000	621.790	,00
12/1/2011	10,9000	3,32%	10,5100	10,9900	10,5100	751.102	,00
11/1/2011	10,5500	1,93%	10,4400	10,5500	10,3500	1.265.754	,00
10/1/2011	10,3500	0,00%	10,3800	10,4800	10,3300	912.175	,00
07/1/2011	10,3500	1,97%	10,1500	10,3600	10,1300	527.640	,00
05/1/2011	10,1500	-5,84%	10,6800	10,7800	10,0300	691.889	,00
04/1/2011	10,7800	-1,55%	10,9100	11,1100	10,7500	731.066	,00
03/1/2011	10,9500	1,96%	10,9400	11,0600	10,7200	173.642	,00
31/12/2010	10,7400	-0,09%	10,8400	10,8500	10,7000	125.590	,00
30/12/2010	10,7500	-1,38%	10,9000	11,0400	10,7500	76.347	,00
29/12/2010	10,9000	-0,64%	11,0500	11,0600	10,8800	139.376	,00
28/12/2010	10,9700	-0,45%	11,1700	11,1700	10,9300	59.435	,00
27/12/2010	11,0200	-2,99%	11,4000	11,4000	11,0200	56.653	,00
23/12/2010	11,3600	1,07%	11,2200	11,4000	11,2200	160.631	,00
22/12/2010	11,2400	-2,18%	11,5500	11,5500	11,2400	191.963	,00
21/12/2010	11,4900	2,13%	11,2300	11,5300	11,2300	343.786	,00
20/12/2010	11,2500	-1,75%	11,2800	11,3900	11,1300	293.917	,00
17/12/2010	11,4500	-0,43%	11,5000	11,5900	11,3600	514.605	,00
16/12/2010	11,5000	1,50%	11,4000	11,5000	11,4000	394.465	,00
15/12/2010	11,3300	-1,13%	11,4400	11,6300	11,3300	465.243	,00
14/12/2010	11,4600	0,17%	11,3800	11,4800	11,3600	344.319	,00
13/12/2010	11,4400	1,51%	11,3000	11,4500	11,1600	562.485	,00
10/12/2010	11,2700	-0,70%	11,3500	11,4400	11,2700	466.840	,00
09/12/2010	11,3500	-2,74%	11,7000	11,7200	11,3500	452.260	,00
08/12/2010	11,6700	1,13%	11,5400	11,7000	11,4000	229.944	,00
07/12/2010	11,5400	3,22%	11,3700	11,5500	11,2700	507.470	,00
06/12/2010	11,1800	2,29%	11,1400	11,2100	11,1000	213.423	,00
03/12/2010	10,9300	0,46%	10,9500	11,1800	10,9100	512.274	,00
02/12/2010	10,8800	-0,18%	11,0400	11,2600	10,6800	919.820	,00
01/12/2010	10,9000	1,87%	10,9400	11,0800	10,8100	477.047	,00
30/11/2010	10,7000	-2,82%	11,0000	11,2300	10,7000	467.501	,00
29/11/2010	11,0100	-3,42%	11,4000	11,6900	11,0100	330.294	,00
26/11/2010	11,4000	0,00%	11,4800	11,5800	11,2900	197.979	,00
25/11/2010	11,4000	-1,04%	11,6300	11,6300	11,4000	242.338	,00
24/11/2010	11,5200	-3,52%	11,9900	11,9900	11,5200	433.010	,00
23/11/2010	11,9400	-1,00%	12,0400	12,1500	11,8700	176.987	,00
22/11/2010	12,0600	-0,82%	12,1600	12,2000	11,6600	190.229	,00
19/11/2010	12,1600	-0,73%	12,2900	12,5000	12,0600	249.142	,00
18/11/2010	12,2500	3,81%	12,0300	12,2500	11,9500	148.676	,00
17/11/2010	11,8000	-2,88%	12,1200	12,1800	11,8000	140.052	,00
16/11/2010	12,1500	-0,08%	12,0500	12,3700	12,0200	144.425	,00
15/11/2010	12,1600	-0,90%	12,1900	12,3700	12,0700	226.332	,00
12/11/2010	12,2700	-0,89%	12,2100	12,6000	12,1600	369.047	,00
11/11/2010	12,3800	1,31%	12,3800	12,5900	12,0500	440.729	,00
10/11/2010	12,2200	-2,00%	12,5000	12,6500	12,2200	406.571	,00
09/11/2010	12,4700	2,89%	12,1200	12,4700	12,0900	240.328	,00
08/11/2010	12,1200	0,66%	12,1900	12,3400	12,1200	169.768	,00
05/11/2010	12,0400	0,92%	11,7900	12,0400	11,6700	174.183	,00
04/11/2010	11,9300	-0,08%	11,9600	12,0500	11,7000	296.026	,00
03/11/2010	11,9400	-1,97%	12,1400	12,2700	11,8500	344.489	,00
02/11/2010	12,1800	4,82%	11,6200	12,1800	11,5300	167.153	,00
01/11/2010	11,6200	-3,57%	12,0500	12,2400	11,6200	282.375	,00
29/10/2010	12,0500	0,08%	12,1500	12,1800	11,8400	216.423	,00
27/10/2010	12,0400	-2,98%	12,3500	12,6700	12,0400	262.117	,00
26/10/2010	12,4100	-2,05%	12,6000	12,6800	12,4000	171.556	,00
25/10/2010	12,6700	3,34%	12,5700	12,6700	12,3600	384.232	,00
22/10/2010	12,2600	-1,37%	12,6700	12,7100	12,2600	196.630	,00
21/10/2010	12,4300	0,08%	12,4200	12,6000	12,4200	413.240	,00
20/10/2010	12,4200	-2,05%	12,5500	12,6100	12,3600	218.039	,00
19/10/2010	12,6800	1,36%	12,7300	12,8600	12,5800	542.495	,00
18/10/2010	12,5100	2,04%	12,3600	12,5300	12,0100	392.100	,00
15/10/2010	12,2600	3,46%	11,8500	12,2700	11,8100	326.862	,00
14/10/2010	11,8500	-0,08%	12,0000	12,0000	11,7000	540.335	,00
13/10/2010	11,8600	3,85%	11,5400	12,0500	11,5200	323.922	,00
12/10/2010	11,4200	-2,06%	11,7400	11,7500	11,4200	298.445	,00
11/10/2010	11,6600	-1,60%	11,9700	12,0400	11,6600	103.220	,00
08/10/2010	11,8500	-2,55%	11,9900	12,0400	11,8500	149.695	,00
07/10/2010	12,1600	3,40%	11,9000	12,3400	11,8000	295.580	,00
06/10/2010	11,7600	1,29%	11,8800	11,9800	11,7000	215.794	,00
05/10/2010	11,6100	0,69%	11,6800	11,7800	11,5300	371.314	,00
04/10/2010	11,5300	2,04%	11,4800	11,5300	11,2600	260.638	,00
01/10/2010	11,3000	-1,14%	11,5800	11,5800	11,2700	146.569	,00
30/9/2010	11,4300	-0,61%	11,4200	11,5200	11,3000	493.328	,00
29/9/2010	11,5000	-0,61%	11,7000	11,7000	11,3900	169.485	,00
28/9/2010	11,5700	2,12%	11,4700	11,5700	11,3200	279.650	,00
27/9/2010	11,3300	0,18%	11,3100	11,7000	11,3000	257.393	,00
24/9/2010	11,3100	-0,79%	11,4000	11,6500	11,2700	208.071	,00
23/9/2010	11,4000	-2,31%	11,6600	11,7700	11,3100	180.849	,00
22/9/2010	11,6700	4,76%	11,2800	11,7700	11,2300	472.296	,00
21/9/2010	11,1400	-1,42%	11,1800	11,4000	11,0800	515.604	,00
20/9/2010	11,3000	-0,70%	11,3800	11,4800	11,1600	486.853	,00
17/9/2010	11,3800	-2,57%	11,7000	11,7900	11,3800	279.147	,00
16/9/2010	11,6800	-0,51%	11,8000	11,8000	11,5800	120.744	,00
15/9/2010	11,7400	0,34%	11,6100	11,8000	11,5100	413.293	,00
14/9/2010	11,7000	-1,68%	11,9900	12,0000	11,5600	417.701	,00
13/9/2010	11,9000	1,71%	11,8000	11,9400	11,7500	361.081	,00
10/9/2010	11,7000	-2,01%	11,9400	11,9400	11,6600	330.295	,00
09/9/2010	11,9400	-0,50%	11,9700	12,0000	11,7700	722.572	,00
08/9/2010	12,0000	0,17%	11,8000	12,1000	11,6300	382.231	,00
07/9/2010	11,9800	-3,39%	12,1900	12,2500	11,9500	470.178	,00
06/9/2010	12,4000	3,85%	12,0500	12,4000	12,0200	286.109	,00
03/9/2010	11,9400	1,53%	11,7600	12,0700	11,7200	561.202	,00
02/9/2010	11,7600	1,73%	11,6000	11,9500	11,5600	432.013	,00
01/9/2010	11,5600	3,03%	11,3100	11,5600	11,1700	544.687	,00
31/8/2010	11,2200	-2,77%	11,5000	11,5300	11,2200	666.267	,00
30/8/2010	11,5400	-0,35%	11,7000	11,8000	11,5400	236.694	,00
27/8/2010	11,5800	-2,69%	11,9800	11,9800	11,5800	460.252	,00
26/8/2010	11,9000	-0,08%	12,1500	12,1600	11,8800	339.601	,00
25/8/2010	11,9100	-1,24%	12,2900	12,4500	11,9100	160.650	,00
24/8/2010	12,0600	-4,44%	12,5900	12,6900	12,0600	322.368	,00
23/8/2010	12,6200	-2,17%	12,9300	13,0900	12,6200	83.330	,00
20/8/2010	12,9000	-3,15%	13,3100	13,3700	12,8800	268.232	,00
19/8/2010	13,3200	-1,04%	13,3600	13,4900	13,2300	102.493	,00
18/8/2010	13,4600	-1,82%	13,7100	13,7100	13,4500	113.770	,00
17/8/2010	13,7100	3,47%	13,4900	13,8000	13,3500	158.850	,00
16/8/2010	13,2500	-0,38%	13,4600	13,5000	13,0400	197.340	,00
13/8/2010	13,3000	0,61%	13,1500	13,3400	13,0900	92.662	,00
12/8/2010	13,2200	1,30%	12,8900	13,2600	12,8500	168.887	,00
11/8/2010	13,0500	2,27%	12,7000	13,3200	12,6000	185.532	,00
10/8/2010	12,7600	-0,31%	12,8000	12,8800	12,6000	222.124	,00
09/8/2010	12,8000	-0,93%	12,8000	13,0500	12,8000	65.512	,00
06/8/2010	12,9200	-0,62%	13,2200	13,2200	12,7700	179.379	,00
05/8/2010	13,0000	-6,27%	13,8700	13,9300	13,0000	416.256	,00
04/8/2010	13,8700	6,04%	13,1600	13,8700	13,1600	555.963	,00
03/8/2010	13,0800	4,64%	12,7000	13,1600	12,5800	448.793	,00
02/8/2010	12,5000	2,38%	12,4400	12,7300	12,4000	309.658	,00
30/7/2010	12,2100	-3,48%	12,6900	12,7500	12,2100	171.113	,00
29/7/2010	12,6500	-0,32%	12,7000	12,8200	12,5500	376.499	,00
28/7/2010	12,6900	4,88%	12,2400	12,6900	12,1400	337.810	,00
27/7/2010	12,1000	0,00%	12,1000	12,4200	12,1000	286.779	,00
26/7/2010	12,1000	-3,20%	12,6900	12,6900	12,0700	199.770	,00
23/7/2010	12,5000	-1,03%	12,4400	12,6800	12,4400	137.567	,00
22/7/2010	12,6300	1,04%	12,6400	12,6700	12,4200	189.028	,00
21/7/2010	12,5000	0,73%	12,1600	12,6000	12,1600	401.880	,00
20/7/2010	12,4100	-2,36%	12,8200	12,8200	12,4100	234.845	,00
19/7/2010	12,7100	2,91%	12,4600	12,8500	12,2200	269.169	,00
16/7/2010	12,3500	-0,40%	12,4800	12,4800	12,2100	141.586	,00
15/7/2010	12,4000	0,24%	12,3100	12,4600	12,1600	293.544	,00
14/7/2010	12,3700	1,39%	12,2000	12,5300	12,0500	392.695	,00
13/7/2010	12,2000	2,09%	11,9500	12,3500	11,6800	281.646	,00
12/7/2010	11,9500	0,34%	11,7900	11,9500	11,7900	277.625	,00
09/7/2010	11,9100	0,25%	11,8000	11,9200	11,6400	361.513	,00
08/7/2010	11,8800	4,12%	11,4200	11,9700	11,4200	505.762	,00
07/7/2010	11,4100	1,42%	11,2500	11,4400	11,2000	883.833	,00
06/7/2010	11,2500	-0,35%	11,2900	11,3900	11,1700	464.886	,00
05/7/2010	11,2900	3,58%	10,9000	11,2900	10,9000	263.796	,00
02/7/2010	10,9000	0,55%	11,0000	11,2100	10,9000	363.640	,00
01/7/2010	10,8400	-7,98%	10,9900	11,1500	10,8400	639.138	,00
30/6/2010	11,7800	-3,28%	12,2000	12,5500	11,7800	1.105.710	,00
29/6/2010	12,1800	-1,77%	12,1900	12,4000	12,0200	598.709	,00
28/6/2010	12,4000	2,48%	12,1000	12,5200	12,0200	357.341	,00
25/6/2010	12,1000	-4,35%	12,5500	12,7000	12,1000	257.726	,00
24/6/2010	12,6500	-0,86%	12,7000	12,9000	12,4700	364.474	,00
23/6/2010	12,7600	-2,82%	13,2900	13,2900	12,6700	260.855	,00
22/6/2010	13,1300	-1,65%	13,1900	13,3500	13,0100	164.684	,00
21/6/2010	13,3500	3,17%	12,8200	13,4300	12,8200	380.426	,00
18/6/2010	12,9400	1,73%	12,6800	13,0000	12,6800	383.608	,00
17/6/2010	12,7200	-0,55%	12,7500	12,9700	12,5900	329.376	,00
16/6/2010	12,7900	1,99%	12,7000	12,9500	12,6000	387.241	,00
15/6/2010	12,5400	0,32%	12,5000	12,8500	12,4300	372.027	,00
14/6/2010	12,5000	1,54%	12,4000	12,6600	12,3200	291.496	,00
11/6/2010	12,3100	-0,89%	12,5300	12,5800	12,2100	266.041	,00
10/6/2010	12,4200	-0,88%	12,3200	12,6100	12,3200	367.919	,00
09/6/2010	12,5300	2,87%	12,4400	12,8500	12,3200	442.249	,00
08/6/2010	12,1800	6,75%	11,6500	12,2600	11,6000	525.526	,00
07/6/2010	11,4100	-5,70%	12,1000	12,1000	11,4100	275.237	,00
04/6/2010	12,1000	-5,47%	12,7000	12,7900	12,0900	508.603	,00
03/6/2010	12,8000	0,16%	12,8500	12,9000	12,6400	792.327	,00
02/6/2010	12,7800	-0,93%	12,8100	12,9500	12,7300	614.563	,00
01/6/2010	12,9000	2,38%	12,7100	12,9700	12,6300	630.399	,00
31/5/2010	12,6000	-1,41%	12,8000	13,0000	12,4000	317.984	,00
28/5/2010	12,7800	2,73%	12,2200	12,9600	12,2200	607.294	,00
27/5/2010	12,4400	4,45%	12,0500	12,4400	11,9600	416.448	,00
26/5/2010	11,9100	-1,49%	12,3000	12,3000	11,6900	1.017.885	,00
25/5/2010	12,0900	-3,28%	11,8800	12,0900	11,8000	442.129	,00
21/5/2010	12,5000	0,00%	12,2500	12,5200	12,2300	309.171	,00
20/5/2010	12,5000	-1,73%	12,7200	12,8400	12,4600	852.474	,00
19/5/2010	12,7200	-2,53%	13,0000	13,0600	12,4100	619.656	,00
18/5/2010	13,0500	1,79%	12,8200	13,1800	12,8200	447.358	,00
17/5/2010	12,8200	2,81%	12,4700	13,1000	12,1700	439.551	,00
14/5/2010	12,4700	-3,93%	12,7900	12,9100	12,4700	273.771	,00
13/5/2010	12,9800	-2,11%	13,2600	13,4000	12,9800	227.472	,00
12/5/2010	13,2600	4,41%	12,8300	13,3000	12,7700	809.290	,00
11/5/2010	12,7000	-4,51%	13,1500	13,2800	12,7000	556.028	,00
10/5/2010	13,3000	0,00%	13,1000	13,4900	13,0900	1.082.490	,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.%