Συνεχης ενημερωση

ΕΛΛΗΝΙΚΗ ΤΡΑΠΕΖΑ ΔΗΜΟΣΙΑ ΕΤΑΙΡΕΙΑ ΛΤΔ (ΕΛΗΤ)

4,8100 €

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
21/2/2013	8,3500	-1,76%	8,4500	8,4500	8,3000	1.944	16.277,42
20/2/2013	8,5000	0,00%	8,5500	8,5500	8,4500	1.809	15.379,05
19/2/2013	8,5000	0,59%	8,5000	8,5500	8,3500	10.701	90.772,86
18/2/2013	8,4500	-0,59%	8,5000	8,5000	8,4000	2.780	23.563,80
15/2/2013	8,5000	3,66%	8,4500	8,5000	8,2000	5.247	43.855,61
14/2/2013	8,2000	-0,61%	8,2000	8,4500	8,1500	605	4.934,20
13/2/2013	8,2500	0,00%	8,2500	8,4500	8,2500	1.842	15.308,46
12/2/2013	8,2500	0,61%	8,2000	8,4500	8,2000	159	1.315,46
11/2/2013	8,2000	0,61%	8,4500	8,4500	8,1500	635	5.217,62
08/2/2013	8,1500	-1,21%	8,4500	8,4500	8,1500	2.867	23.693,81
07/2/2013	8,2500	-1,20%	8,4500	8,4500	8,2500	1.926	15.955,69
06/2/2013	8,3500	0,00%	8,3500	8,4000	8,3500	385	3.219,87
05/2/2013	8,3500	0,00%	8,4500	8,4500	8,3000	578	4.875,56
04/2/2013	8,3500	-0,60%	8,5000	8,5000	8,3000	1.880	15.777,36
01/2/2013	8,4000	0,60%	8,5000	8,5000	8,4000	321	2.716,50
31/1/2013	8,3500	0,00%	8,4000	8,4500	8,2500	424	3.543,08
30/1/2013	8,3500	-1,18%	8,4000	8,4500	8,3000	2.542	21.268,44
29/1/2013	8,4500	-0,59%	8,6000	8,6000	8,2500	920	7.678,98
28/1/2013	8,5000	-1,16%	8,5000	8,6000	8,5000	121	1.030,50
25/1/2013	8,6000	1,18%	8,4000	8,6000	8,4000	567	4.801,59
24/1/2013	8,5000	0,00%	8,5000	8,6000	8,4500	25.400	215.947,89
23/1/2013	8,5000	3,03%	8,3000	8,5500	8,3000	32.658	277.458,37
22/1/2013	8,2500	1,23%	8,2000	8,3000	8,0500	17.111	140.284,01
21/1/2013	8,1500	-0,61%	8,3500	8,3500	8,1000	7.177	59.391,84
18/1/2013	8,2000	-1,20%	8,3500	8,4000	8,1500	2.554	21.014,78
17/1/2013	8,3000	-1,19%	8,4500	8,5500	8,2500	2.977	25.038,23
16/1/2013	8,4000	1,20%	8,4500	8,6000	8,2500	3.560	29.999,91
15/1/2013	8,3000	-2,35%	8,5000	8,6000	8,2500	4.641	39.234,32
14/1/2013	8,5000	-1,16%	8,6500	8,7000	8,4000	1.554	13.218,27
11/1/2013	8,6000	-1,15%	8,6500	8,6500	8,6000	1.219	10.529,63
10/1/2013	8,7000	1,16%	8,7000	8,7000	8,5500	225	1.931,62
09/1/2013	8,6000	-0,58%	8,7500	8,7500	8,6000	870	7.610,53
08/1/2013	8,6500	0,00%	8,7500	8,7500	8,6000	3.348	29.029,41
07/1/2013	8,6500	-2,26%	8,8500	8,8500	8,6000	1.627	14.062,10
04/1/2013	8,8500	1,14%	8,8000	8,9000	8,7500	4.087	35.770,94
03/1/2013	8,7500	0,00%	8,7500	8,9000	8,7500	4.671	40.941,16
02/1/2013	8,7500	0,00%	8,9000	8,9000	8,7500	4.400	38.514,67
31/12/2012	8,7500	0,00%	8,7500	8,8000	8,5500	8.281	72.432,79
28/12/2012	8,7500	0,00%	8,7500	8,8000	8,6500	12.146	106.243,89
27/12/2012	8,7500	3,55%	8,6500	8,8000	8,5000	5.340	46.470,06
21/12/2012	8,4500	2,42%	8,5000	8,5000	8,0500	9.310	78.044,48
20/12/2012	8,2500	-2,94%	8,5000	8,5500	8,2000	6.915	57.244,53
19/12/2012	8,5000	-0,58%	8,5000	8,5500	8,5000	7.232	61.523,17
18/12/2012	8,5500	-0,58%	8,6500	8,6500	8,3000	914	7.705,41
17/12/2012	8,6000	-2,82%	8,8500	8,8500	8,4000	4.590	39.385,42
14/12/2012	8,8500	-2,21%	8,9000	8,9500	8,8500	846	7.497,24
13/12/2012	9,0500	0,56%	9,1000	9,1000	9,0000	276	2.494,59
12/12/2012	9,0000	-1,10%	9,0500	9,0500	8,8500	828	7.429,47
11/12/2012	9,1000	-0,55%	9,2000	9,2500	9,0000	4.494	41.508,28
10/12/2012	9,1500	3,39%	9,1500	9,2000	8,9000	6.219	56.441,63
07/12/2012	8,8500	1,72%	8,7500	9,1500	8,6500	3.713	33.144,22
06/12/2012	8,7000	-4,40%	8,8500	9,0000	8,7000	3.080	26.915,62
05/12/2012	9,1000	-1,09%	9,1000	9,1000	8,8500	591	5.322,80
04/12/2012	9,2000	2,22%	9,1000	9,2000	8,7000	4.937	44.628,42
03/12/2012	9,0000	3,45%	9,1000	9,1500	8,8500	1.424	12.871,12
30/11/2012	8,7000	-1,14%	9,0500	9,0500	8,5000	2.398	20.700,45
29/11/2012	8,8000	-1,68%	9,1500	9,1500	8,7500	4.405	38.829,69
28/11/2012	8,9500	-1,10%	9,1500	9,1500	8,7500	1.607	14.360,07
27/11/2012	9,0500	0,00%	9,0500	9,1500	8,8000	2.484	22.303,01
26/11/2012	9,0500	-2,69%	9,0000	9,1500	8,8500	1.762	15.856,21
23/11/2012	9,3000	4,49%	9,0000	9,5500	9,0000	17.352	161.131,54
22/11/2012	8,9000	2,89%	8,6500	9,0000	8,6500	3.860	34.199,95
21/11/2012	8,6500	-1,70%	8,7500	8,7500	8,6000	1.708	14.782,57
20/11/2012	8,8000	0,57%	8,6500	8,9000	8,6500	1.246	11.005,76
19/11/2012	8,7500	2,94%	8,7500	9,0000	8,6500	3.853	34.012,61
16/11/2012	8,5000	-3,95%	8,8500	8,8500	8,5000	4.015	34.476,12
15/11/2012	8,8500	3,51%	8,8000	8,8500	8,8000	1.735	15.308,95
14/11/2012	8,5500	-0,58%	8,9000	8,9500	8,5000	11.780	100.682,33
13/11/2012	8,6000	-2,82%	8,7500	9,0000	8,5000	17.859	154.021,40
12/11/2012	8,8500	-4,32%	9,1000	9,4500	8,8000	11.138	99.943,15
09/11/2012	9,2500	1,09%	9,4500	9,4500	9,0000	2.025	18.458,63
08/11/2012	9,1500	-2,66%	9,4000	9,5000	9,0500	5.730	52.567,37
07/11/2012	9,4000	0,00%	9,5000	9,5000	9,4000	375	3.529,55
06/11/2012	9,4000	0,00%	9,5000	9,6000	9,3000	1.887	17.960,01
05/11/2012	9,4000	-1,57%	9,4500	9,6000	9,3000	1.099	10.341,93
02/11/2012	9,5500	3,24%	9,5000	9,5500	9,2500	1.522	14.342,16
01/11/2012	9,2500	-3,14%	9,6000	9,9000	9,2500	6.687	63.038,35
31/10/2012	9,5500	1,60%	9,5000	9,7500	9,4000	5.455	51.942,16
30/10/2012	9,4000	0,00%	9,7000	9,7000	9,3000	2.003	18.950,24
29/10/2012	9,4000	-6,93%	10,1500	10,1500	9,4000	7.576	72.350,75
26/10/2012	10,1000	1,51%	9,9000	10,5000	9,7000	15.879	163.401,94
25/10/2012	9,9500	0,00%	10,0000	10,0500	9,7000	21.268	211.834,34
24/10/2012	9,9500	2,05%	9,7000	10,1000	9,7000	3.384	33.435,86
23/10/2012	9,7500	-5,34%	10,6000	10,6000	9,7500	18.789	189.522,85
22/10/2012	10,3000	5,64%	9,8500	10,6500	9,8500	61.326	631.921,03
19/10/2012	9,7500	2,63%	9,7000	9,8500	9,5500	2.949	28.714,49
18/10/2012	9,5000	-1,04%	9,5000	9,8000	9,5000	4.712	45.398,60
17/10/2012	9,6000	0,00%	9,7000	9,7000	9,4000	4.333	41.312,69
16/10/2012	9,6000	1,05%	9,7000	9,7500	9,5000	1.012	9.730,60
15/10/2012	9,5000	0,00%	9,6000	9,7500	9,5000	967	9.230,56
12/10/2012	9,5000	2,15%	9,2500	9,7500	9,2500	5.621	53.891,68
11/10/2012	9,3000	2,20%	9,0500	9,3500	9,0500	960	8.886,00
10/10/2012	9,1000	-4,71%	9,5500	9,6000	9,0500	6.743	62.440,54
09/10/2012	9,5500	-3,05%	9,8500	9,8500	9,5500	2.294	22.347,54
08/10/2012	9,8500	-1,99%	10,1000	10,2000	9,7500	2.705	27.093,25
05/10/2012	10,0500	0,50%	9,6000	10,2000	9,5500	10.400	104.017,65
04/10/2012	10,0000	5,26%	9,5000	10,1500	9,5000	1.598	15.646,76
03/10/2012	9,5000	-2,56%	9,3000	9,8500	9,3000	241	2.284,94
02/10/2012	9,7500	4,28%	9,3500	9,7500	9,3000	98	942,00
28/9/2012	9,3500	-1,06%	9,5000	9,7500	9,3000	3.582	33.736,01
27/9/2012	9,4500	1,61%	9,5000	9,5000	9,1000	688	6.346,56
26/9/2012	9,3000	0,54%	9,4500	9,4500	9,1500	1.087	10.058,33
25/9/2012	9,2500	-1,07%	9,7000	9,8500	9,0500	1.366	12.859,64
24/9/2012	9,3500	-6,03%	9,4500	9,5000	9,3000	1.040	9.744,51
21/9/2012	9,9500	5,85%	9,4000	9,9500	9,4000	1.269	12.290,37
20/9/2012	9,4000	-6,00%	10,0000	10,0000	9,3000	1.315	12.872,55
19/9/2012	10,0000	0,50%	10,0000	10,1500	9,9000	2.726	27.284,62
18/9/2012	9,9500	1,02%	9,8000	9,9500	9,3000	2.250	21.805,78
17/9/2012	9,8500	-1,50%	9,3000	10,0000	9,3000	196	1.949,54
14/9/2012	10,0000	-2,91%	10,3000	10,4500	9,8000	6.362	63.817,38
13/9/2012	10,3000	-5,07%	10,9000	10,9000	10,1000	6.917	71.808,75
12/9/2012	10,8500	1,40%	11,0000	11,0000	10,5000	9.096	98.107,32
11/9/2012	10,7000	-0,93%	10,9500	11,1000	10,5000	6.066	65.684,67
10/9/2012	10,8000	1,41%	11,0000	11,0000	10,4500	6.679	71.924,59
07/9/2012	10,6500	4,93%	10,6000	10,7500	10,4500	7.820	82.726,56
06/9/2012	10,1500	0,50%	10,2500	11,1000	10,0000	3.499	35.825,51
05/9/2012	10,1000	5,76%	9,6000	10,1000	9,6000	5.701	56.510,78
04/9/2012	9,5500	1,60%	9,5000	9,8500	9,4500	1.848	17.800,72
03/9/2012	9,4000	2,17%	9,3000	9,5000	8,8500	2.918	26.990,53
31/8/2012	9,2000	7,60%	8,5500	9,4000	8,5500	9.287	85.844,11
30/8/2012	8,5500	0,00%	8,6000	8,6500	8,5000	817	6.962,80
29/8/2012	8,5500	-0,58%	8,6000	8,6000	8,5000	1.427	12.220,60
28/8/2012	8,6000	-1,71%	8,7500	8,7500	8,6000	649	5.632,77
27/8/2012	8,7500	0,00%	8,7500	9,0000	8,7500	1.673	14.694,17
24/8/2012	8,7500	-1,69%	8,8000	9,0000	8,6500	10.610	93.114,85
23/8/2012	8,9000	-1,11%	9,0000	9,0000	8,9000	63	557,94
22/8/2012	9,0000	-3,23%	9,4500	9,5000	9,0000	968	8.867,41
21/8/2012	9,3000	3,33%	9,2500	9,4500	8,7500	561	5.193,72
20/8/2012	9,0000	-1,64%	9,2000	9,2000	9,0000	110	1.004,28
17/8/2012	9,1500	1,10%	9,1500	9,1500	8,9000	231	2.062,05
16/8/2012	9,0500	4,62%	9,0500	9,0500	9,0500	110	995,50
14/8/2012	8,6500	0,58%	8,6500	9,0500	8,6500	595	5.270,12
13/8/2012	8,6000	-2,82%	9,0000	9,0000	8,5000	213	1.836,34
10/8/2012	8,8500	-0,56%	8,7500	9,0000	8,7500	69	607,94
09/8/2012	8,9000	2,89%	8,7500	9,0000	8,7500	796	7.025,47
08/8/2012	8,6500	-1,14%	8,7000	8,7000	8,6500	200	1.731,71
07/8/2012	8,7500	-0,57%	8,8000	8,9000	8,7500	21.679	179.283,16
06/8/2012	8,8000	0,00%	8,8000	8,9000	8,5000	10.321	90.272,50
03/8/2012	8,8000	2,92%	8,7500	8,9500	8,7500	508	4.470,40
02/8/2012	8,5500	-2,29%	8,7500	8,7500	8,5000	1.441	12.361,52
01/8/2012	8,7500	0,00%	8,9000	9,0000	8,7500	777	6.869,83
31/7/2012	8,7500	0,00%	8,8000	8,8000	8,7500	650	5.697,50
30/7/2012	8,7500	1,74%	8,6000	8,7500	8,6000	46	399,50
27/7/2012	8,6000	0,00%	8,8500	8,8500	8,6000	1.384	12.052,37
26/7/2012	8,6000	1,18%	8,5000	8,7000	8,5000	4.783	41.017,12
25/7/2012	8,5000	-3,41%	8,8500	8,8500	8,5000	12.173	103.566,83
24/7/2012	8,8000	0,57%	8,9000	8,9000	8,7500	10.801	94.548,39
23/7/2012	8,7500	-3,31%	9,1500	9,1500	8,7500	10.653	93.351,08
20/7/2012	9,0500	0,56%	9,0000	9,1000	9,0000	196	1.770,54
19/7/2012	9,0000	-1,10%	9,2500	9,2500	9,0000	242	2.179,48
18/7/2012	9,1000	-1,09%	9,1000	9,1500	9,1000	1.256	11.464,58
17/7/2012	9,2000	0,00%	9,2500	9,2500	9,1000	735	6.780,15
16/7/2012	9,2000	-0,54%	9,0000	9,2500	9,0000	744	6.827,11
13/7/2012	9,2500	0,00%	9,2500	9,2500	9,2500	41	379,25
12/7/2012	9,2500	3,35%	8,9500	9,3000	8,9500	2.050	18.783,70
11/7/2012	8,9500	-0,56%	9,0000	9,0000	8,9500	166	1.492,70
10/7/2012	9,0000	4,65%	8,8000	9,0000	8,8000	235	2.099,20
09/7/2012	8,6000	0,58%	8,5000	8,9500	8,5000	6.071	52.273,40
06/7/2012	8,5500	-0,58%	8,5500	8,6000	8,5500	1.462	12.529,26
05/7/2012	8,6000	0,00%	8,5000	8,6500	8,5000	2.685	23.092,19
04/7/2012	8,6000	0,00%	8,5500	8,7000	8,4500	4.314	36.788,88
03/7/2012	8,6000	-1,71%	8,8500	8,8500	8,5500	1.163	10.026,23
02/7/2012	8,7500	2,34%	8,5000	8,7500	8,4500	2.074	17.650,09
29/6/2012	8,5500	-1,72%	8,8000	8,8500	8,5000	923	8.010,06
28/6/2012	8,7000	-0,57%	8,8500	8,8500	8,6000	389	3.391,00
27/6/2012	8,7500	-1,13%	8,7500	8,8500	8,6500	12.316	107.872,82
26/6/2012	8,8500	-2,21%	9,0000	9,0000	8,7000	28.836	255.180,78
25/6/2012	9,0500	-4,74%	8,9000	9,1500	8,9000	5.538	50.090,32
22/6/2012	9,5000	3,83%	9,0000	9,7000	9,0000	18.256	171.549,41
21/6/2012	9,1500	1,67%	9,0000	9,2000	8,6000	2.605	23.761,09
20/6/2012	9,0000	-2,17%	9,1500	9,5000	8,9500	3.976	36.247,35
19/6/2012	9,2000	-1,60%	9,5000	9,5000	9,1500	2.150	20.017,96
18/6/2012	9,3500	-2,60%	9,9500	10,0000	9,2500	27.555	258.947,57
15/6/2012	9,6000	5,49%	8,7500	9,6000	8,7500	24.593	226.097,44
14/6/2012	9,1000	3,41%	8,6500	9,1500	8,6500	9.309	83.880,58
13/6/2012	8,8000	1,73%	8,5500	8,8000	8,5000	616	5.312,20
12/6/2012	8,6500	0,00%	8,5500	8,9000	8,5000	496	4.296,10
11/6/2012	8,6500	1,76%	8,5000	8,7500	8,5000	925	7.998,92
08/6/2012	8,5000	3,03%	8,4500	8,5000	8,3000	1.840	15.573,26
07/6/2012	8,2500	0,00%	8,4500	8,4500	8,2000	3.644	30.235,70
06/6/2012	8,2500	-6,25%	8,8000	8,8000	8,0500	23.545	197.252,70
05/6/2012	8,8000	-2,76%	9,1500	9,2000	8,7500	3.198	28.253,68
01/6/2012	9,0500	-1,09%	9,2000	9,3000	9,0500	4.816	43.869,70
31/5/2012	9,1500	2,81%	9,0000	9,2500	8,9500	8.851	79.925,17
30/5/2012	8,9000	-1,66%	9,0500	9,0500	8,8000	13.339	118.714,13
29/5/2012	9,0500	-0,55%	9,6000	9,6000	8,9500	9.311	84.923,87
28/5/2012	9,1000	0,00%	9,3400	9,3400	8,9600	2.180	19.958,49
25/5/2012	9,1000	-2,99%	9,3800	9,3800	9,0600	2.722	25.214,64
24/5/2012	9,3800	-0,53%	9,4300	9,6700	9,2900	3.053	28.785,79
23/5/2012	9,4300	0,53%	9,3800	9,6100	9,3800	2.567	24.173,99
22/5/2012	9,3800	-0,95%	9,6700	10,0400	9,3800	5.319	52.407,75
21/5/2012	9,4700	1,94%	9,3800	9,7100	9,2000	5.961	56.812,83
18/5/2012	9,2900	-1,90%	9,4700	9,7600	8,9100	10.630	99.541,58
17/5/2012	9,4700	-1,04%	9,8100	9,8500	8,9100	4.951	47.122,27
16/5/2012	9,5700	-0,42%	9,6100	10,1300	9,3800	7.853	76.681,80
15/5/2012	9,6100	-2,44%	9,5700	10,1300	9,5200	1.690	16.620,08
14/5/2012	9,8500	-1,89%	9,8100	9,9400	9,5200	1.060	10.299,41
11/5/2012	10,0400	1,41%	9,9000	10,2800	9,7600	1.552	15.323,87
10/5/2012	9,9000	0,51%	9,5700	9,9400	9,5700	1.367	13.477,37
09/5/2012	9,8500	2,93%	9,5700	9,9400	9,5700	2.479	24.288,26
08/5/2012	9,5700	-5,53%	9,9000	10,0400	9,3800	6.961	67.431,84
07/5/2012	10,1300	-5,68%	10,8800	10,8800	9,7100	5.165	51.871,06
04/5/2012	10,7400	0,85%	10,7900	10,9700	10,6900	3.105	33.491,51
03/5/2012	10,6500	-1,30%	10,7900	10,7900	10,6000	956	10.268,73
02/5/2012	10,7900	4,15%	10,4100	10,7900	10,4100	2.247	24.084,52
30/4/2012	10,3600	-1,89%	10,3200	10,9300	10,2300	1.993	20.720,41
27/4/2012	10,5600	1,93%	10,5100	10,6500	10,0900	3.030	31.532,94
26/4/2012	10,3600	-2,72%	10,7900	10,9300	10,3200	2.406	25.207,26
25/4/2012	10,6500	2,31%	10,6000	10,7900	10,3200	1.949	20.544,21
24/4/2012	10,4100	-3,07%	10,3200	10,7900	10,3200	5.870	61.816,37
23/4/2012	10,7400	-0,46%	11,1700	11,1700	10,6500	1.110	12.017,75
20/4/2012	10,7900	-3,40%	11,1700	11,1700	10,6000	6.293	67.968,46
19/4/2012	11,1700	0,00%	11,1700	11,2600	11,0300	755	8.408,60
18/4/2012	11,1700	0,00%	11,2100	11,2100	11,0700	1.216	13.541,69
12/4/2012	11,1700	-0,80%	11,7200	11,7200	11,0700	1.520	17.218,12
11/4/2012	11,2600	-3,92%	11,8200	11,8200	11,2600	2.525	29.136,60
10/4/2012	11,7200	4,55%	11,2600	12,2000	11,0700	5.327	61.241,20
05/4/2012	11,2100	2,19%	10,9700	11,2600	10,8800	2.397	26.709,42
04/4/2012	10,9700	-0,54%	11,2600	11,2600	10,5600	3.049	32.877,74
03/4/2012	11,0300	-3,67%	11,2600	11,4900	10,9300	3.385	37.816,00
02/4/2012	11,4500	-14,04%	12,6700	12,7100	10,9300	8.947	102.428,30
30/3/2012	13,3200	-3,41%	13,6500	13,6500	13,2800	292	3.919,13
29/3/2012	13,7900	2,83%	13,6000	13,8900	13,6000	284	3.885,23
28/3/2012	13,4100	-3,73%	13,8400	13,8400	13,3700	2.129	28.764,99
27/3/2012	13,9300	-2,59%	14,3000	14,3000	13,8900	1.663	23.373,23
26/3/2012	14,3000	-4,41%	15,2000	15,4300	14,3000	764	11.222,30
23/3/2012	14,9600	2,89%	14,5900	14,9600	14,5900	54	793,71
22/3/2012	14,5400	0,00%	14,5400	15,0100	14,3500	280	4.074,33
21/3/2012	14,5400	-3,13%	15,0100	15,0100	14,4500	601	8.774,19
20/3/2012	15,0100	2,88%	15,2900	15,4300	14,6800	1.609	24.288,45
19/3/2012	14,5900	-1,29%	14,7800	15,3400	14,3000	715	10.526,28
16/3/2012	14,7800	-1,53%	15,1500	15,4300	14,7800	389	5.770,80
15/3/2012	15,0100	4,24%	15,0100	15,0100	14,7800	947	14.156,54
14/3/2012	14,4000	1,62%	14,5400	15,4800	14,3000	729	10.571,77
13/3/2012	14,1700	-5,60%	14,9200	14,9600	14,0700	1.492	21.486,51
12/3/2012	15,0100	-1,83%	15,4800	15,4800	15,0100	2.449	36.826,71
09/3/2012	15,2900	1,19%	15,1100	15,9500	15,0100	607	9.199,97
08/3/2012	15,1100	-2,39%	16,2800	16,2800	14,8200	533	8.121,88
07/3/2012	15,4800	-1,78%	15,9500	15,9500	15,4300	1.402	21.804,12
06/3/2012	15,7600	0,32%	15,4800	15,9000	15,1500	1.115	17.451,18
05/3/2012	15,7100	-1,19%	15,7100	15,9500	15,4800	204	3.213,55
02/3/2012	15,9000	-2,33%	16,2300	16,2300	15,7100	488	7.704,97
01/3/2012	16,2800	3,63%	15,9000	16,5600	15,0600	1.831	28.916,27
29/2/2012	15,7100	3,36%	14,8200	15,9000	14,8200	2.233	34.811,76
28/2/2012	15,2000	-3,00%	15,6700	15,6700	14,7800	442	6.700,29
24/2/2012	15,6700	-2,91%	15,6200	15,9500	15,4800	609	9.565,50
23/2/2012	16,1400	6,82%	15,0100	16,4700	14,5400	2.749	44.290,95
22/2/2012	15,1100	-6,09%	16,0000	16,0000	14,5900	1.813	28.059,67
21/2/2012	16,0900	-0,86%	16,8000	16,8000	16,0900	856	13.989,42
20/2/2012	16,2300	0,56%	16,6500	16,8900	16,1400	686	11.345,61
17/2/2012	16,1400	0,62%	16,6500	16,6500	15,9500	347	5.604,31
16/2/2012	16,0400	0,56%	15,9500	16,0900	15,7100	1.209	19.117,92
15/2/2012	15,9500	-2,33%	16,0000	16,0400	15,9500	569	9.096,96
14/2/2012	16,3300	-0,55%	16,4200	16,8000	16,1400	445	7.250,83
13/2/2012	16,4200	3,60%	15,8500	16,7500	15,8500	563	9.241,17
10/2/2012	15,8500	-4,29%	15,5300	16,4200	15,5300	2.358	37.139,61
09/2/2012	16,5600	2,03%	16,4200	16,8000	16,4200	806	13.324,02
08/2/2012	16,2300	-0,86%	16,4700	17,0300	16,1900	2.880	47.491,42
07/2/2012	16,3700	2,63%	16,4200	16,6000	16,1900	973	15.923,38
06/2/2012	15,9500	-2,33%	16,3300	16,8900	15,9000	2.098	33.882,38
03/2/2012	16,3300	-2,51%	16,7500	16,7500	16,1900	1.852	30.497,85
02/2/2012	16,7500	-3,46%	17,0700	17,1200	16,6500	2.594	44.016,81
01/2/2012	17,3500	2,72%	16,8900	17,8200	16,7000	13.033	227.073,86
31/1/2012	16,8900	5,89%	15,9500	17,0700	15,5700	13.724	222.990,60
30/1/2012	15,9500	-3,16%	17,3500	17,3500	15,8500	4.701	75.768,58
27/1/2012	16,4700	1,73%	15,8100	17,5000	15,8100	8.833	146.656,46
26/1/2012	16,1900	3,98%	15,7100	16,4200	15,2500	8.616	137.181,81
25/1/2012	15,5700	-0,32%	15,6700	15,8100	15,5300	2.442	38.221,49
24/1/2012	15,6200	-0,32%	15,7600	15,7600	15,5700	1.173	18.329,15
23/1/2012	15,6700	-0,57%	16,1900	16,1900	15,5700	6.292	99.236,36
20/1/2012	15,7600	-1,19%	15,9500	16,1900	15,6700	1.545	24.438,74
19/1/2012	15,9500	0,31%	15,7600	16,3300	15,7600	3.928	62.569,80
18/1/2012	15,9000	-2,33%	16,2800	16,3300	15,7100	762	12.210,78
17/1/2012	16,2800	3,89%	16,3700	16,3700	16,2800	799	13.026,69
16/1/2012	15,6700	-4,28%	15,5300	16,0900	15,4800	611	9.496,05
13/1/2012	16,3700	2,06%	15,7600	16,4200	15,7600	3.604	58.764,09
12/1/2012	16,0400	2,10%	16,1900	16,2800	15,9500	118	1.903,46
11/1/2012	15,7100	1,16%	15,7600	15,9500	15,4300	1.264	19.766,96
10/1/2012	15,5300	0,32%	15,2500	16,4200	15,2500	7.577	115.731,83
09/1/2012	15,4800	-4,09%	16,1400	16,2300	15,4800	535	8.417,31
05/1/2012	16,1400	-2,77%	16,5600	16,5600	16,1400	663	10.731,05
04/1/2012	16,6000	1,41%	16,8900	16,8900	16,1900	148	2.444,59
03/1/2012	16,3700	-1,98%	16,8900	16,8900	16,0900	1.578	26.333,00
02/1/2012	16,7000	-1,42%	16,9400	17,0300	16,4700	1.180	19.695,48
30/12/2011	16,9400	2,05%	16,9400	17,5000	16,7000	2.195	37.639,11
29/12/2011	16,6000	3,75%	17,2600	17,2600	16,0400	1.030	17.035,86
28/12/2011	16,0000	-2,56%	16,4200	17,3500	15,4800	7.633	125.061,74
27/12/2011	16,4200	0,31%	16,3700	16,4200	16,1900	716	11.670,88
23/12/2011	16,3700	1,11%	16,3700	16,3700	15,6200	1.286	20.828,43
22/12/2011	16,1900	4,25%	15,9500	16,1900	15,4800	1.103	17.584,35
21/12/2011	15,5300	-2,02%	15,4800	15,9500	15,0100	722	11.364,11
20/12/2011	15,8500	5,60%	15,2500	15,9000	15,2500	97	1.537,30
19/12/2011	15,0100	1,90%	14,7300	15,1500	14,5400	441	6.585,51
16/12/2011	14,7300	-2,77%	15,0100	15,2900	14,6800	1.582	23.432,46
15/12/2011	15,1500	-0,66%	15,0100	15,2000	14,6400	684	10.193,92
14/12/2011	15,2500	-1,49%	15,4800	15,4800	14,8700	544	8.255,59
13/12/2011	15,4800	1,84%	15,0600	15,9000	15,0600	85	1.302,99
12/12/2011	15,2000	-6,11%	16,2300	16,2300	15,0100	972	15.034,46
09/12/2011	16,1900	1,50%	15,7100	16,3700	15,7100	238	3.818,97
08/12/2011	15,9500	0,00%	16,0900	16,0900	15,2500	21	330,59

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%