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
24/9/2010	46,9100	0,00%	46,9100	47,3800	46,4400	2.480	115.731,45
23/9/2010	46,9100	-0,99%	47,8400	48,3200	46,4400	3.770	177.190,80
22/9/2010	47,3800	-0,96%	47,8400	48,3200	47,3800	1.533	73.766,12
21/9/2010	47,8400	0,00%	47,8400	48,7900	47,3800	1.676	79.986,27
20/9/2010	47,8400	-0,99%	48,3200	48,7900	47,3800	4.026	193.858,99
17/9/2010	48,3200	0,00%	48,3200	48,7900	48,3200	588	28.423,07
16/9/2010	48,3200	-0,96%	48,7900	48,7900	48,3200	1.512	73.369,76
15/9/2010	48,7900	0,00%	48,7900	48,7900	48,3200	1.576	76.455,96
14/9/2010	48,7900	-0,95%	48,7900	49,2600	48,3200	2.109	102.878,79
13/9/2010	49,2600	1,95%	47,8400	49,2600	47,8400	1.146	55.975,38
10/9/2010	48,3200	0,00%	48,3200	48,3200	48,3200	1.073	51.832,69
09/9/2010	48,3200	0,00%	48,3200	48,7900	47,8400	840	40.683,02
08/9/2010	48,3200	0,00%	47,8400	48,3200	47,3800	3.491	167.695,04
07/9/2010	48,3200	0,00%	48,7900	48,7900	48,3200	2.563	124.383,84
06/9/2010	48,3200	-2,82%	49,7200	49,7200	48,3200	3.797	186.242,44
03/9/2010	49,7200	0,93%	49,2600	49,7200	49,2600	1.503	74.413,83
02/9/2010	49,2600	-0,93%	49,7200	49,7200	49,2600	1.952	96.362,49
01/9/2010	49,7200	3,93%	47,8400	49,7200	47,8400	2.917	143.241,75
31/8/2010	47,8400	0,00%	47,8400	48,3200	47,3800	1.300	62.176,84
30/8/2010	47,8400	0,00%	49,7200	49,7200	47,8400	1.839	88.544,72
27/8/2010	47,8400	0,97%	47,8400	48,3200	47,3800	542	25.925,09
26/8/2010	47,3800	0,00%	48,3200	48,3200	47,3800	1.208	57.298,59
25/8/2010	47,3800	0,00%	47,3800	48,3200	47,3800	1.672	79.535,76
24/8/2010	47,3800	-2,89%	48,3200	48,7900	47,3800	2.504	120.324,89
23/8/2010	48,7900	0,97%	48,7900	49,2600	48,3200	1.203	58.545,52
20/8/2010	48,3200	-1,91%	49,2600	49,2600	48,3200	840	40.976,56
19/8/2010	49,2600	0,00%	50,1900	50,1900	48,7900	996	49.306,91
18/8/2010	49,2600	-0,93%	50,1900	50,1900	49,2600	1.326	65.686,25
17/8/2010	49,7200	3,93%	48,7900	50,1900	48,7900	2.215	109.969,60
16/8/2010	47,8400	-0,99%	48,3200	48,7900	47,8400	1.012	48.743,17
13/8/2010	48,3200	1,00%	47,8400	48,3200	47,8400	610	29.261,16
12/8/2010	47,8400	-0,99%	47,3800	48,7900	47,3800	1.184	56.946,21
11/8/2010	48,3200	-0,96%	48,7900	48,7900	47,8400	2.451	118.654,81
10/8/2010	48,7900	-2,79%	49,7200	49,7200	48,7900	2.098	103.140,51
09/8/2010	50,1900	0,00%	50,1900	50,6600	49,7200	1.636	81.804,81
06/8/2010	50,1900	-1,84%	51,1300	51,6000	50,1900	1.331	67.195,95
05/8/2010	51,1300	-1,81%	51,6000	52,0700	50,6600	2.539	129.663,90
04/8/2010	52,0700	0,91%	50,6600	52,0700	50,6600	2.888	148.951,23
03/8/2010	51,6000	-0,90%	51,6000	52,0700	50,6600	1.863	95.690,64
02/8/2010	52,0700	3,75%	51,1300	52,0700	51,1300	4.421	228.867,57
30/7/2010	50,1900	-3,61%	52,0700	52,0700	49,7200	7.805	395.171,11
29/7/2010	52,0700	0,91%	51,6000	52,0700	50,6600	3.387	174.734,05
28/7/2010	51,6000	-0,90%	52,0700	52,0700	50,1900	2.649	135.099,69
27/7/2010	52,0700	5,70%	50,1900	52,0700	50,1900	9.425	483.006,40
26/7/2010	49,2600	2,97%	48,3200	49,7200	47,3800	3.996	195.178,70
23/7/2010	47,8400	-0,99%	47,8400	47,8400	47,3800	380	18.154,60
22/7/2010	48,3200	4,05%	46,4400	48,3200	45,9700	4.194	196.680,26
21/7/2010	46,4400	2,07%	45,5000	46,4400	45,5000	3.232	149.474,38
20/7/2010	45,5000	-4,89%	47,8400	47,8400	45,5000	1.540	71.704,39
19/7/2010	47,8400	3,01%	46,4400	48,3200	45,9700	2.390	113.459,53
16/7/2010	46,4400	2,07%	45,9700	47,8400	45,5000	8.880	414.535,99
15/7/2010	45,5000	3,17%	44,1000	45,9700	43,6300	5.124	230.471,89
14/7/2010	44,1000	-2,07%	45,0300	45,5000	44,1000	1.929	86.391,68
13/7/2010	45,0300	3,21%	44,1000	45,5000	44,1000	2.760	123.114,90
12/7/2010	43,6300	-2,09%	44,5600	44,5600	43,6300	1.452	63.678,55
09/7/2010	44,5600	-2,07%	45,0300	45,0300	43,6300	3.151	139.622,78
08/7/2010	45,5000	2,11%	44,5600	45,5000	44,5600	1.534	69.391,43
07/7/2010	44,5600	-1,04%	45,5000	45,5000	44,5600	1.076	48.115,19
06/7/2010	45,0300	1,05%	44,5600	45,5000	44,5600	1.218	54.836,29
05/7/2010	44,5600	1,04%	44,1000	45,0300	43,6300	974	43.036,58
02/7/2010	44,1000	0,00%	44,5600	45,0300	43,6300	960	42.692,09
01/7/2010	44,1000	0,00%	43,6300	44,5600	43,6300	1.258	55.342,36
30/6/2010	44,1000	-1,03%	44,5600	45,0300	43,1600	2.111	93.456,13
29/6/2010	44,5600	0,00%	44,5600	45,0300	44,1000	1.774	78.947,80
28/6/2010	44,5600	-2,07%	45,5000	45,9700	44,5600	1.368	61.717,86
25/6/2010	45,5000	0,00%	45,0300	45,5000	45,0300	564	25.619,26
24/6/2010	45,5000	0,00%	45,5000	45,9700	45,0300	1.288	58.557,12
23/6/2010	45,5000	-1,02%	45,9700	45,9700	45,5000	932	42.463,13
22/6/2010	45,9700	-1,01%	46,4400	46,4400	45,9700	1.119	51.588,53
21/6/2010	46,4400	0,00%	46,4400	46,9100	45,9700	4.141	192.476,13
18/6/2010	46,4400	1,02%	46,4400	46,4400	45,9700	861	39.861,89
17/6/2010	45,9700	-1,01%	45,9700	46,4400	45,9700	573	26.384,28
16/6/2010	46,4400	-1,00%	46,9100	46,9100	45,9700	488	22.761,05
15/6/2010	46,9100	1,01%	46,4400	47,3800	45,5000	1.262	58.757,31
14/6/2010	46,4400	0,00%	47,3800	47,3800	46,4400	3.118	145.762,41
11/6/2010	46,4400	1,02%	45,9700	47,8400	45,9700	1.016	47.583,07
10/6/2010	45,9700	0,00%	46,4400	46,4400	45,5000	3.135	144.438,19
09/6/2010	45,9700	2,09%	45,5000	46,9100	45,0300	1.727	78.577,58
08/6/2010	45,0300	0,00%	45,0300	45,5000	44,1000	1.981	88.792,84
07/6/2010	45,0300	-3,04%	46,4400	46,4400	44,1000	30.814	1.374.410,29
04/6/2010	46,4400	-1,98%	47,8400	47,8400	45,9700	1.872	87.703,92
03/6/2010	47,3800	1,00%	47,8400	48,3200	47,3800	2.163	102.921,47
02/6/2010	46,9100	0,00%	46,9100	47,3800	46,4400	1.838	86.020,79
01/6/2010	46,9100	-0,99%	47,3800	47,3800	46,4400	2.262	106.164,08
31/5/2010	47,3800	-1,95%	47,3800	47,8400	47,3800	4.101	194.423,64
28/5/2010	48,3200	-0,96%	49,2600	49,2600	47,8400	1.156	55.975,55
27/5/2010	48,7900	-4,58%	48,3200	49,7200	47,8400	3.453	167.270,94
26/5/2010	51,1300	3,80%	49,2600	51,1300	48,7900	3.021	150.658,18
25/5/2010	49,2600	-0,93%	48,7900	50,6600	48,7900	1.131	55.762,32
21/5/2010	49,7200	1,91%	48,7900	50,1900	48,7900	331	16.311,43
20/5/2010	48,7900	-1,87%	50,6600	50,6600	48,7900	966	47.309,63
19/5/2010	49,7200	0,00%	49,2600	50,1900	48,7900	1.616	79.647,47
18/5/2010	49,7200	0,00%	50,1900	50,1900	49,2600	516	25.634,89
17/5/2010	49,7200	0,00%	49,2600	49,7200	48,3200	1.301	64.005,14
14/5/2010	49,7200	-2,76%	50,6600	50,6600	49,7200	1.407	70.097,57
13/5/2010	51,1300	1,87%	51,6000	51,6000	50,6600	557	28.401,68
12/5/2010	50,1900	-1,84%	51,1300	51,6000	50,1900	1.196	60.384,30
11/5/2010	51,1300	-1,81%	51,6000	51,6000	50,6600	1.213	61.898,70
10/5/2010	52,0700	6,72%	51,1300	52,5400	50,6600	3.743	193.466,93
07/5/2010	48,7900	-1,87%	48,3200	49,2600	47,8400	2.423	118.096,94
06/5/2010	49,7200	2,90%	48,3200	50,1900	48,3200	2.241	109.238,21
05/5/2010	48,3200	0,00%	48,7900	51,1300	48,3200	2.980	146.734,52
04/5/2010	48,3200	-6,36%	51,1300	52,0700	48,3200	4.721	235.067,49
03/5/2010	51,6000	0,00%	51,1300	52,0700	50,6600	1.290	66.100,54
30/4/2010	51,6000	0,92%	51,6000	52,5400	50,6600	3.483	179.414,32
29/4/2010	51,1300	1,87%	50,1900	51,6000	50,1900	3.030	154.822,88
28/4/2010	50,1900	-2,73%	51,1300	51,6000	49,7200	8.984	452.057,41
27/4/2010	51,6000	-3,50%	53,4700	53,4700	50,6600	10.229	531.457,18
26/4/2010	53,4700	-0,87%	53,9400	53,9400	53,0100	1.555	83.051,31
23/4/2010	53,9400	0,88%	53,4700	54,4100	53,0100	2.286	122.783,31
22/4/2010	53,4700	-1,73%	54,4100	54,8800	53,4700	4.647	250.366,33
21/4/2010	54,4100	0,87%	53,9400	54,4100	53,9400	569	30.794,75
20/4/2010	53,9400	0,00%	53,9400	54,4100	53,9400	1.194	64.914,69
19/4/2010	53,9400	-0,86%	54,4100	54,4100	53,9400	2.507	135.996,46
16/4/2010	54,4100	-0,86%	55,8200	55,8200	54,4100	985	53.840,17
15/4/2010	54,8800	0,86%	54,4100	56,2900	53,9400	25.570	1.426.133,53
14/4/2010	54,4100	-1,70%	55,3500	55,3500	54,4100	670	36.477,40
13/4/2010	55,3500	0,00%	54,8800	55,8200	54,4100	6.177	339.306,58
12/4/2010	55,3500	2,61%	54,8800	55,8200	54,8800	6.838	378.511,04
09/4/2010	53,9400	0,00%	54,4100	54,8800	53,9400	4.120	222.722,58
08/4/2010	53,9400	-0,86%	54,4100	54,8800	53,4700	8.645	468.435,61
07/4/2010	54,4100	-0,86%	54,8800	54,8800	53,9400	4.095	222.812,09
31/3/2010	54,8800	0,00%	53,9400	54,8800	53,9400	498	27.313,81
30/3/2010	54,8800	0,00%	55,3500	55,3500	53,9400	2.820	153.840,61
29/3/2010	54,8800	-2,50%	56,2900	56,7600	54,8800	4.530	253.334,60
26/3/2010	56,2900	3,46%	54,8800	56,2900	54,8800	9.862	552.944,54
24/3/2010	54,4100	0,00%	54,8800	54,8800	53,9400	6.448	350.478,38
23/3/2010	54,4100	0,00%	54,4100	54,8800	53,9400	2.295	124.869,96
22/3/2010	54,4100	-0,86%	54,8800	54,8800	53,9400	3.060	166.851,97
19/3/2010	54,8800	1,74%	54,4100	55,3500	53,9400	2.881	157.413,98
18/3/2010	53,9400	-0,86%	53,9400	54,4100	53,4700	4.148	224.481,40
17/3/2010	54,4100	0,00%	54,4100	54,8800	54,4100	571	31.200,53
16/3/2010	54,4100	-0,86%	54,8800	55,3500	54,4100	1.497	82.118,49
15/3/2010	54,8800	-1,68%	55,3500	55,3500	54,4100	1.002	55.027,31
12/3/2010	55,8200	1,71%	54,8800	55,8200	54,8800	475	26.319,04
11/3/2010	54,8800	-1,68%	55,8200	55,8200	54,4100	1.719	94.715,84
10/3/2010	55,8200	1,71%	54,4100	56,2900	54,4100	8.401	469.441,51
09/3/2010	54,8800	-0,85%	54,8800	54,8800	53,9400	1.116	60.941,56
08/3/2010	55,3500	-0,84%	56,2900	56,2900	54,8800	1.473	81.939,03
05/3/2010	55,8200	1,71%	54,4100	55,8200	54,4100	2.796	154.415,08
04/3/2010	54,8800	-0,85%	54,8800	55,3500	53,9400	1.463	80.649,87
03/3/2010	55,3500	0,00%	54,8800	55,3500	54,4100	1.255	68.980,99
02/3/2010	55,3500	1,73%	54,4100	55,3500	53,9400	3.399	186.933,98
01/3/2010	54,4100	0,87%	53,9400	55,3500	53,9400	2.000	109.227,90
26/2/2010	53,9400	0,88%	53,4700	54,4100	53,4700	945	50.818,00
25/2/2010	53,4700	-0,87%	52,0700	54,4100	52,0700	5.344	283.905,24
24/2/2010	53,9400	0,88%	53,9400	54,4100	53,0100	1.548	83.316,57
23/2/2010	53,4700	0,00%	53,9400	53,9400	53,4700	1.009	54.318,33
22/2/2010	53,4700	0,87%	53,0100	53,9400	52,5400	1.815	96.796,60
19/2/2010	53,0100	0,00%	53,4700	53,4700	52,5400	606	32.128,22
18/2/2010	53,0100	1,81%	52,0700	53,4700	51,6000	554	29.051,11
17/2/2010	52,0700	0,00%	52,0700	53,4700	52,0700	822	43.239,27
16/2/2010	52,0700	-0,89%	53,4700	53,4700	51,1300	3.991	206.998,40
12/2/2010	52,5400	-3,44%	54,4100	54,4100	52,5400	2.597	138.487,70
11/2/2010	54,4100	0,00%	54,4100	54,8800	53,9400	2.538	137.934,29
10/2/2010	54,4100	3,56%	53,4700	55,3500	53,4700	2.508	136.301,77
09/2/2010	52,5400	1,82%	51,6000	53,4700	51,6000	3.559	187.344,24
08/2/2010	51,6000	-4,34%	53,9400	53,9400	51,1300	5.549	289.659,78
05/2/2010	53,9400	-3,37%	54,8800	55,3500	53,4700	6.610	358.041,10
04/2/2010	55,8200	-1,66%	55,8200	56,7600	55,3500	2.281	127.394,13
03/2/2010	56,7600	0,00%	57,2300	57,6900	56,7600	1.677	95.744,46
02/2/2010	56,7600	-1,61%	56,7600	57,2300	56,7600	535	30.511,22
01/2/2010	57,6900	1,64%	56,7600	58,1700	56,7600	1.712	97.990,10
29/1/2010	56,7600	0,83%	56,2900	57,2300	55,8200	668	37.739,49
28/1/2010	56,2900	0,00%	56,7600	57,2300	56,2900	858	48.389,08
27/1/2010	56,2900	-1,64%	56,7600	57,2300	56,2900	3.112	176.283,82
26/1/2010	57,2300	-1,62%	57,6900	58,1700	57,2300	1.200	69.130,37
25/1/2010	58,1700	-0,80%	57,2300	58,6400	57,2300	3.474	201.876,83
22/1/2010	58,6400	-1,56%	57,2300	59,1100	57,2300	2.109	123.394,50
21/1/2010	59,5700	4,09%	57,2300	59,5700	55,3500	16.636	962.907,32
20/1/2010	57,2300	-2,40%	59,1100	59,1100	56,7600	27.133	1.590.451,77
19/1/2010	58,6400	5,94%	55,8200	59,1100	55,8200	23.785	1.381.668,73
18/1/2010	55,3500	-5,61%	58,6400	59,1100	55,3500	14.730	853.915,73
15/1/2010	58,6400	0,00%	58,1700	59,1100	57,6900	10.957	644.107,43
14/1/2010	58,6400	4,17%	56,2900	59,5700	55,8200	33.163	1.949.288,65
13/1/2010	56,2900	2,57%	54,8800	59,1100	54,4100	50.364	2.920.100,30
12/1/2010	54,8800	-2,50%	56,2900	56,2900	53,9400	10.882	596.861,31
11/1/2010	56,2900	-1,64%	57,2300	57,6900	56,2900	7.584	430.691,96
08/1/2010	57,2300	0,00%	57,6900	58,6400	55,8200	5.337	303.622,34
07/1/2010	57,2300	-0,80%	57,6900	58,6400	57,2300	14.232	824.589,10
05/1/2010	57,6900	4,23%	56,2900	58,1700	55,3500	28.351	1.599.220,09
04/1/2010	55,3500	-1,67%	56,2900	56,2900	54,8800	1.560	86.432,79
31/12/2009	56,2900	5,27%	54,8800	56,7600	53,9400	25.040	1.399.873,50
30/12/2009	53,4700	-1,73%	54,4100	54,8800	53,4700	5.625	302.600,48
29/12/2009	54,4100	0,00%	54,4100	54,4100	53,9400	1.081	58.536,88
28/12/2009	54,4100	0,00%	54,8800	54,8800	53,9400	1.804	98.529,84
23/12/2009	54,4100	0,00%	54,8800	54,8800	53,9400	1.487	80.822,22
22/12/2009	54,4100	2,64%	53,4700	54,8800	53,0100	6.533	352.753,68
21/12/2009	53,0100	-0,86%	53,4700	53,9400	53,0100	1.036	55.160,22
18/12/2009	53,4700	-0,87%	53,9400	54,4100	53,0100	1.661	89.137,67
17/12/2009	53,9400	0,00%	53,4700	54,4100	53,0100	979	52.683,39
16/12/2009	53,9400	0,88%	53,9400	54,4100	53,0100	1.383	74.116,58
15/12/2009	53,4700	-1,73%	54,4100	54,4100	53,0100	2.868	153.875,49
14/12/2009	54,4100	1,76%	54,4100	54,4100	52,5400	2.689	144.981,64
11/12/2009	53,4700	-1,73%	54,8800	55,3500	53,0100	3.952	213.274,58
10/12/2009	54,4100	3,56%	53,0100	54,4100	53,0100	9.324	502.199,21
09/12/2009	52,5400	-1,74%	52,0700	53,9400	51,6000	11.916	627.861,16
08/12/2009	53,4700	-3,40%	54,8800	54,8800	52,5400	15.808	851.359,54
07/12/2009	55,3500	-3,28%	57,2300	57,2300	54,8800	6.123	338.396,65
04/12/2009	57,2300	0,00%	56,2900	57,2300	54,8800	13.766	768.184,49
03/12/2009	57,2300	-2,40%	59,1100	60,0400	56,2900	14.293	838.822,89
02/12/2009	58,6400	-0,80%	60,0400	60,0400	57,2300	10.179	596.375,26
01/12/2009	59,1100	5,89%	56,7600	59,1100	56,7600	24.843	1.436.351,11
30/11/2009	55,8200	2,59%	54,4100	55,8200	53,9400	6.175	340.347,89
27/11/2009	54,4100	1,76%	51,6000	57,2300	48,3200	27.302	1.463.802,25
26/11/2009	53,4700	-5,80%	57,6900	57,6900	53,0100	27.564	1.499.967,14
25/11/2009	56,7600	-4,72%	59,5700	60,0400	56,2900	16.830	959.240,42
24/11/2009	59,5700	-3,06%	61,4500	61,4500	59,5700	6.943	417.478,02
23/11/2009	61,4500	-1,51%	62,8500	63,3300	60,5100	5.862	360.816,56
20/11/2009	62,3900	-3,62%	64,2700	64,7300	61,4500	8.117	509.793,87
19/11/2009	64,7300	-0,72%	65,2000	65,2000	63,3300	5.028	322.802,38
18/11/2009	65,2000	1,45%	64,7300	65,6700	64,2700	3.563	231.520,74
17/11/2009	64,2700	0,00%	64,2700	65,6700	64,2700	1.772	115.051,39
16/11/2009	64,2700	-3,51%	66,6100	67,0700	63,8000	12.700	824.100,87
13/11/2009	66,6100	0,00%	66,1400	67,0700	65,6700	727	48.248,55
12/11/2009	66,6100	-0,69%	67,5500	67,5500	65,6700	3.889	257.642,89
11/11/2009	67,0700	0,69%	66,6100	68,0100	66,1400	5.081	340.897,65
10/11/2009	66,6100	-1,39%	68,4800	68,9500	66,6100	5.058	342.085,08
09/11/2009	67,5500	-2,03%	68,9500	69,8900	67,5500	4.968	339.159,90
06/11/2009	68,9500	0,69%	69,4200	69,8900	67,0700	7.472	512.868,69
05/11/2009	68,4800	2,10%	65,6700	68,4800	65,6700	5.814	391.575,27
04/11/2009	67,0700	4,36%	65,6700	67,0700	65,6700	4.432	293.059,79
03/11/2009	64,2700	-4,17%	66,1400	66,6100	63,8000	12.886	838.221,00
02/11/2009	67,0700	-0,71%	67,5500	68,4800	65,6700	10.392	691.190,49
30/10/2009	67,5500	-2,69%	70,8300	72,2300	67,5500	9.451	660.211,06
29/10/2009	69,4200	0,68%	66,1400	69,8900	64,7300	18.415	1.226.913,86
27/10/2009	68,9500	-3,30%	70,8300	70,8300	68,4800	13.949	971.065,66
26/10/2009	71,3000	-3,19%	73,1700	73,6500	70,8300	11.920	853.513,80
23/10/2009	73,6500	0,00%	74,1200	74,5800	73,1700	4.738	348.765,71
22/10/2009	73,6500	-0,63%	73,1700	74,1200	71,7700	6.529	478.441,10
21/10/2009	74,1200	0,00%	74,5800	74,5800	73,1700	4.503	332.781,28
20/10/2009	74,1200	1,30%	74,5800	75,0500	73,1700	7.137	528.947,11
19/10/2009	73,1700	1,95%	71,7700	74,1200	71,7700	10.229	749.837,73
16/10/2009	71,7700	-3,17%	75,5200	76,4600	71,7700	33.568	2.475.615,28
15/10/2009	74,1200	-1,85%	75,5200	76,9300	73,6500	34.631	2.611.066,63
14/10/2009	75,5200	7,33%	71,3000	75,9900	71,3000	32.302	2.379.601,44
13/10/2009	70,3600	-0,66%	70,3600	71,3000	68,9500	30.486	2.142.711,59
12/10/2009	70,8300	4,86%	67,5500	71,7700	67,5500	31.532	2.201.464,26
09/10/2009	67,5500	0,00%	67,5500	67,5500	66,6100	7.616	511.367,87
08/10/2009	67,5500	1,41%	66,6100	68,0100	66,6100	11.873	800.576,96
07/10/2009	66,6100	0,00%	67,0700	67,5500	65,6700	13.857	919.921,19
06/10/2009	66,6100	2,16%	65,6700	67,0700	65,6700	11.712	777.812,65
05/10/2009	65,2000	0,73%	64,2700	66,1400	63,8000	15.047	972.033,22
02/10/2009	64,7300	-2,82%	64,7300	65,6700	63,8000	11.553	748.343,02
30/9/2009	66,6100	-2,06%	68,0100	68,0100	65,6700	6.571	437.933,77
29/9/2009	68,0100	0,00%	68,9500	69,4200	67,0700	24.464	1.674.103,69
28/9/2009	68,0100	3,56%	65,2000	68,0100	64,7300	22.658	1.510.732,30
25/9/2009	65,6700	1,45%	64,7300	66,6100	64,7300	17.612	1.154.118,72
24/9/2009	64,7300	-2,13%	64,7300	65,6700	63,8000	15.350	993.880,99
23/9/2009	66,1400	-0,71%	66,6100	68,9500	65,2000	23.279	1.571.615,11
22/9/2009	66,6100	5,18%	63,8000	68,0100	63,8000	46.324	3.053.728,70
21/9/2009	63,3300	1,51%	61,9200	64,2700	61,4500	17.610	1.114.040,63
18/9/2009	62,3900	1,53%	61,4500	62,3900	61,4500	4.694	289.973,53
17/9/2009	61,4500	-0,76%	61,9200	62,8500	61,4500	7.207	446.552,18
16/9/2009	61,9200	-0,75%	62,3900	63,3300	61,9200	13.194	823.446,65
15/9/2009	62,3900	0,00%	61,9200	62,8500	60,9800	17.366	1.066.643,09
14/9/2009	62,3900	2,31%	60,5100	64,2700	60,0400	42.926	2.671.129,32
11/9/2009	60,9800	1,57%	60,0400	60,9800	60,0400	6.747	408.058,06
10/9/2009	60,0400	-0,78%	60,0400	60,9800	59,5700	6.947	418.898,73
09/9/2009	60,5100	0,78%	59,5700	60,5100	59,1100	5.602	336.336,96
08/9/2009	60,0400	-0,78%	60,5100	60,5100	59,5700	8.055	483.975,76
07/9/2009	60,5100	2,37%	59,1100	60,5100	59,1100	6.420	382.898,34
04/9/2009	59,1100	0,80%	59,1100	59,5700	58,1700	4.340	255.025,06
03/9/2009	58,6400	-3,09%	60,9800	61,4500	57,2300	16.532	981.273,80
02/9/2009	60,5100	4,02%	57,2300	61,4500	57,2300	30.456	1.830.019,98
01/9/2009	58,1700	1,64%	57,2300	58,1700	56,7600	6.672	382.416,76
31/8/2009	57,2300	-1,62%	58,1700	58,1700	56,7600	11.482	655.389,31
28/8/2009	58,1700	-0,80%	58,6400	59,5700	57,6900	17.062	996.252,14
27/8/2009	58,6400	-2,33%	60,9800	60,9800	58,6400	17.212	1.025.669,83
26/8/2009	60,0400	-2,29%	61,4500	62,3900	60,0400	17.489	1.063.788,06
25/8/2009	61,4500	-0,76%	60,9800	61,9200	60,0400	8.669	527.262,03
24/8/2009	61,9200	3,13%	60,0400	63,3300	60,0400	22.737	1.407.765,41
21/8/2009	60,0400	1,57%	59,1100	60,0400	58,6400	23.646	1.406.990,82
20/8/2009	59,1100	1,62%	58,1700	59,1100	57,6900	11.084	647.570,11
19/8/2009	58,1700	1,64%	56,7600	58,1700	56,2900	5.641	322.605,99
18/8/2009	57,2300	3,40%	55,3500	57,2300	55,3500	4.898	277.379,86
17/8/2009	55,3500	-2,48%	55,8200	56,2900	55,3500	7.069	394.293,50
14/8/2009	56,7600	0,83%	56,7600	57,2300	56,2900	2.398	136.065,72
13/8/2009	56,2900	2,57%	56,2900	57,2300	56,2900	6.273	356.234,77
12/8/2009	54,8800	-0,85%	55,3500	55,3500	54,4100	6.674	366.974,91
11/8/2009	55,3500	-1,67%	56,2900	56,7600	55,3500	7.157	400.770,56
10/8/2009	56,2900	-1,64%	57,2300	57,2300	56,2900	3.683	208.582,76
07/8/2009	57,2300	0,00%	57,2300	57,2300	55,3500	8.576	482.519,05
06/8/2009	57,2300	-0,80%	57,6900	58,1700	56,2900	15.474	880.463,77
05/8/2009	57,6900	-0,83%	58,1700	59,5700	56,7600	28.399	1.653.564,78
04/8/2009	58,1700	0,00%	58,1700	59,1100	57,2300	14.534	841.152,50
03/8/2009	58,1700	1,64%	58,1700	58,6400	57,2300	9.060	525.248,71
31/7/2009	57,2300	-1,62%	58,1700	58,1700	56,7600	6.257	358.571,87
30/7/2009	58,1700	3,34%	56,2900	58,1700	56,2900	8.084	465.150,27
29/7/2009	56,2900	-2,43%	57,2300	58,1700	56,2900	7.001	397.600,03
28/7/2009	57,6900	-2,40%	59,1100	59,5700	56,7600	9.130	528.470,72
27/7/2009	59,1100	0,80%	59,5700	60,0400	58,6400	4.297	254.599,92
24/7/2009	58,6400	2,46%	59,1100	60,0400	58,1700	9.699	573.729,56
23/7/2009	57,2300	-0,80%	57,6900	58,6400	57,2300	2.343	135.246,69
22/7/2009	57,6900	-3,16%	59,5700	59,5700	57,2300	7.874	455.032,27
21/7/2009	59,5700	0,78%	59,5700	60,5100	58,6400	11.891	707.639,14
20/7/2009	59,1100	5,01%	58,1700	59,5700	57,2300	4.776	280.094,05
17/7/2009	56,2900	-0,83%	57,6900	59,1100	56,2900	7.075	407.014,24
16/7/2009	56,7600	1,68%	55,8200	57,2300	54,8800	9.654	540.739,69
15/7/2009	55,8200	0,00%	56,2900	56,2900	54,8800	3.879	214.714,19

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΒΟΣΥΣ	2,5000	5,04 %	0,1200	4.972
ΦΛΕΞΟ	8,5000	4,94 %	0,4000	50
CENER	11,7800	4,43 %	0,5000	361.089
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.259
ΦΟΥΝΤΛ	0,8600	3,12 %	0,0260	17.600
CNLCAP	6,8500	2,24 %	0,1500	590
ΜΠΕΛΑ	31,7200	1,86 %	0,5800	215.240
ΙΑΤΡ	2,2400	1,82 %	0,0400	16.292
ΠΑΙΡ	1,1250	1,81 %	0,0200	82
ΤΡΕΣΤΑΤΕΣ	1,7450	1,75 %	0,0300	91.608

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΑΙΟΣ	7,6000	-7,88 %	-0,6500	2.070
ΧΑΙΔΕ	0,9600	-5,88 %	-0,0600	17
ΠΡΔ	0,5400	-5,26 %	-0,0300	54.543
ΑΤΕΚ	1,8100	-4,74 %	-0,0900	4.566
ΕΚΤΕΡ	2,2500	-4,46 %	-0,1050	207.623
ΦΡΙΓΟ	0,4980	-4,23 %	-0,0220	229.208
ΚΟΡΔΕ	0,4690	-3,10 %	-0,0150	24.265
ΟΛΥΜΠ	2,4500	-2,78 %	-0,0700	22.318
ΙΝΤΕΤ	1,4300	-2,72 %	-0,0400	7.681
ΔΑΑ	10,0800	-2,61 %	-0,2700	256.956

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3800	0,21 %	0,0070	29.645.043
ΕΤΕ	11,9500	0,84 %	0,1000	22.898.810
ΠΕΙΡ	6,8640	-0,38 %	-0,0260	18.227.242
ΕΥΡΩΒ	3,2190	0,59 %	0,0190	17.895.257
MTLN	51,1500	0,89 %	0,4500	11.086.279
ΛΑΜΔΑ	7,3000	0,83 %	0,0600	9.783.061
ΟΠΑΠ	19,8000	1,64 %	0,3200	8.178.365
ΜΠΕΛΑ	31,7200	1,86 %	0,5800	6.780.451
BOCHGR	7,5000	0,27 %	0,0200	6.518.131
ΔΕΗ	14,1300	0,93 %	0,1300	5.619.664

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3800	0,21 %	8.740.559	29,65εκ.
ΕΥΡΩΒ	3,2190	0,59 %	5.549.150	17,90εκ.
ΠΕΙΡ	6,8640	-0,38 %	2.645.816	18,23εκ.
CREDIA	1,5400	0,00 %	2.048.251	3,16εκ.
ΕΤΕ	11,9500	0,84 %	1.922.013	22,90εκ.
ΛΑΜΔΑ	7,3000	0,83 %	1.341.534	9,78εκ.
BOCHGR	7,5000	0,27 %	867.978	6,52εκ.
ΙΝΛΟΤ	1,2000	-0,66 %	599.705	720,8χιλ.
ΟΠΑΠ	19,8000	1,64 %	415.042	8,18εκ.
ΔΕΗ	14,1300	0,93 %	398.013	5,62εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΙΝΛΙΦ	4,9600	0,20 %	291.273	1,57 %
ΕΚΤΕΡ	2,2500	-4,46 %	207.623	0,77 %
ΛΑΜΔΑ	7,3000	0,83 %	1.341.534	0,76 %
ΑΛΦΑ	3,3800	0,21 %	8.740.559	0,38 %
ΕΧΑΕ	6,8400	-0,87 %	187.982	0,31 %
ΚΥΡΙΟ	2,1900	-1,35 %	21.209	0,28 %
ΠΡΔ	0,5400	-5,26 %	54.543	0,22 %
ΠΕΙΡ	6,8640	-0,38 %	2.645.816	0,21 %
ΕΤΕ	11,9500	0,84 %	1.922.013	0,21 %
BOCHGR	7,5000	0,27 %	867.978	0,20 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9600	-5,88 %	17	22,55 %
ΔΑΙΟΣ	7,6000	-7,88 %	2.070	10,30 %
ΕΛΒΕ	5,6500	0,89 %	1.467	9,82 %
ΝΑΥΠ	1,1800	-1,26 %	18.820	8,37 %
ΠΡΔ	0,5400	-5,26 %	54.543	7,02 %
ΠΑΙΡ	1,1250	1,81 %	82	6,79 %
ΑΤΕΚ	1,8100	-4,74 %	4.566	6,32 %
CREDIA	1,5400	0,00 %	2.048.251	5,45 %
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	34.135	5,35 %
ΕΚΤΕΡ	2,2500	-4,46 %	207.623	5,31 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%