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
14/7/2009	53,9400	1,75%	52,0700	54,4100	52,0700	5.269	283.403,20
13/7/2009	53,0100	0,89%	52,0700	53,4700	51,6000	6.127	321.763,70
10/7/2009	52,5400	-1,74%	52,5400	53,9400	51,6000	4.328	227.400,13
09/7/2009	53,4700	0,87%	53,0100	53,9400	52,5400	3.738	200.120,91
08/7/2009	53,0100	-1,72%	53,4700	53,4700	53,0100	1.566	83.119,41
07/7/2009	53,9400	0,00%	53,9400	54,4100	53,4700	915	49.165,95
06/7/2009	53,9400	-0,86%	53,4700	54,8800	53,4700	3.609	195.311,10
03/7/2009	54,4100	0,87%	53,0100	54,4100	53,0100	4.073	218.430,83
02/7/2009	53,9400	0,00%	53,9400	54,4100	53,4700	4.529	244.596,47
01/7/2009	53,9400	0,88%	53,0100	53,9400	53,0100	1.241	66.651,62
30/6/2009	53,4700	-0,87%	53,9400	53,9400	53,0100	2.165	116.081,82
29/6/2009	53,9400	1,75%	53,0100	53,9400	52,0700	7.003	373.094,34
26/6/2009	53,0100	-1,72%	54,8800	54,8800	52,5400	9.072	482.380,36
25/6/2009	53,9400	-0,86%	54,8800	55,3500	53,0100	6.635	356.662,13
24/6/2009	54,4100	0,00%	54,4100	55,3500	53,9400	3.195	174.058,21
23/6/2009	54,4100	0,00%	53,9400	55,3500	53,0100	5.488	297.283,72
22/6/2009	54,4100	-5,69%	57,6900	57,6900	53,4700	12.267	673.613,87
19/6/2009	57,6900	4,23%	56,2900	57,6900	55,3500	6.912	392.215,16
18/6/2009	55,3500	1,73%	53,4700	55,8200	53,0100	14.536	791.340,15
17/6/2009	54,4100	-5,69%	56,7600	57,2300	53,9400	11.875	658.560,97
16/6/2009	57,6900	-3,91%	59,1100	59,1100	57,2300	9.758	566.584,65
15/6/2009	60,0400	-2,29%	60,0400	60,5100	59,5700	3.069	183.863,97
12/6/2009	61,4500	-0,76%	62,3900	62,3900	60,5100	3.157	192.857,74
11/6/2009	61,9200	0,76%	60,5100	62,3900	60,0400	5.105	312.834,46
10/6/2009	61,4500	3,16%	59,5700	61,9200	59,5700	8.604	523.315,40
09/6/2009	59,5700	-3,80%	61,4500	61,9200	58,6400	7.891	471.316,67
05/6/2009	61,9200	0,76%	61,4500	62,8500	61,4500	4.324	268.237,94
04/6/2009	61,4500	-0,76%	61,9200	63,8000	60,9800	9.914	612.458,21
03/6/2009	61,9200	-5,03%	65,6700	65,6700	61,4500	14.343	901.787,64
02/6/2009	65,2000	-2,79%	66,6100	67,0700	64,2700	15.321	1.004.975,62
01/6/2009	67,0700	9,15%	63,8000	67,0700	63,8000	42.965	2.796.941,89
29/5/2009	61,4500	0,77%	61,9200	62,3900	60,0400	16.551	1.012.127,33
28/5/2009	60,9800	3,16%	57,6900	60,9800	56,7600	21.692	1.288.341,34
27/5/2009	59,1100	1,62%	60,9800	61,4500	58,1700	28.252	1.686.097,86
26/5/2009	58,1700	2,48%	53,9400	58,1700	51,6000	32.528	1.757.158,31
25/5/2009	56,7600	-9,69%	62,3900	64,2700	56,7600	36.124	2.140.546,05
22/5/2009	62,8500	-4,29%	63,3300	66,1400	61,9200	22.123	1.414.570,64
21/5/2009	65,6700	-4,10%	69,8900	71,7700	63,3300	66.957	4.538.994,58
20/5/2009	68,4800	19,66%	57,6900	68,4800	57,2300	60.944	3.864.908,01
19/5/2009	57,2300	3,40%	56,2900	58,1700	55,8200	24.139	1.377.277,22
18/5/2009	55,3500	1,73%	53,0100	55,3500	53,0100	5.607	305.189,50
15/5/2009	54,4100	-0,86%	54,8800	55,8200	53,9400	6.151	334.768,09
14/5/2009	54,8800	1,74%	53,4700	55,3500	53,0100	10.314	557.450,83
13/5/2009	53,9400	-0,86%	54,8800	57,6900	53,9400	34.096	1.923.560,10
12/5/2009	54,4100	4,49%	52,0700	55,3500	51,6000	22.960	1.226.695,20
11/5/2009	52,0700	-2,62%	53,4700	53,4700	51,6000	12.062	630.462,67
08/5/2009	53,4700	0,00%	53,9400	54,4100	52,0700	7.190	380.642,76
07/5/2009	53,4700	-4,21%	56,2900	56,7600	52,5400	18.674	1.035.666,57
06/5/2009	55,8200	0,85%	54,8800	55,8200	53,0100	22.619	1.245.572,94
05/5/2009	55,3500	0,86%	54,8800	56,2900	53,9400	12.861	712.393,60
04/5/2009	54,8800	3,53%	53,4700	54,8800	53,4700	9.439	512.062,93
30/4/2009	53,0100	1,81%	53,0100	53,9400	52,0700	20.032	1.062.480,59
29/4/2009	52,0700	5,70%	49,2600	52,0700	48,3200	8.695	439.641,79
28/4/2009	49,2600	-4,53%	51,1300	51,1300	47,8400	9.436	461.675,81
27/4/2009	51,6000	-2,66%	51,6000	52,5400	51,1300	10.430	540.075,09
24/4/2009	53,0100	0,89%	53,0100	53,4700	52,0700	3.352	176.906,53
23/4/2009	52,5400	0,00%	52,5400	53,0100	51,1300	4.563	238.193,30
22/4/2009	52,5400	-3,44%	51,6000	53,0100	51,1300	9.321	487.071,70
16/4/2009	54,4100	0,87%	53,9400	54,8800	53,9400	4.943	267.807,58
15/4/2009	53,9400	-0,86%	53,4700	54,4100	53,0100	4.351	233.364,47
14/4/2009	54,4100	2,64%	53,4700	54,8800	53,4700	22.131	1.195.762,02
09/4/2009	53,0100	0,00%	53,0100	53,4700	51,6000	49.260	2.563.980,36
08/4/2009	53,0100	7,61%	48,3200	53,0100	47,8400	10.180	510.469,73
07/4/2009	49,2600	0,00%	48,7900	49,7200	48,7900	2.720	133.382,85
06/4/2009	49,2600	-3,66%	51,1300	52,5400	48,3200	11.427	584.753,07
03/4/2009	51,1300	0,93%	50,1900	52,0700	49,7200	14.623	746.359,00
02/4/2009	50,6600	3,83%	50,1900	51,6000	49,2600	10.340	520.979,02
31/3/2009	48,7900	6,13%	45,9700	49,2600	45,9700	9.441	451.281,51
30/3/2009	45,9700	-4,86%	45,5000	46,9100	44,5600	15.589	720.056,83
27/3/2009	48,3200	-4,62%	51,6000	51,6000	46,9100	21.373	1.075.215,69
26/3/2009	50,6600	6,92%	48,7900	51,1300	47,8400	17.150	851.017,88
24/3/2009	47,3800	2,02%	48,7900	49,2600	46,9100	11.951	572.049,19
23/3/2009	46,4400	6,44%	44,5600	46,9100	44,1000	19.239	873.685,08
20/3/2009	43,6300	0,00%	43,6300	44,1000	42,2200	7.012	304.562,95
19/3/2009	43,6300	5,69%	41,7500	44,5600	41,2800	11.314	485.283,96
18/3/2009	41,2800	1,15%	41,2800	42,2200	40,8100	13.546	560.990,18
17/3/2009	40,8100	2,36%	40,3400	41,2800	39,8700	13.788	561.056,13
16/3/2009	39,8700	2,39%	39,4000	40,8100	38,9400	13.712	544.835,40
13/3/2009	38,9400	0,00%	39,4000	39,4000	38,4700	12.430	485.457,09
12/3/2009	38,9400	0,00%	38,9400	38,9400	38,0000	10.907	421.139,11
11/3/2009	38,9400	0,00%	39,4000	39,4000	38,4700	33.107	1.291.770,95
10/3/2009	38,9400	2,47%	38,4700	39,8700	38,4700	32.141	1.253.743,48
09/3/2009	38,0000	-1,22%	38,4700	38,4700	37,5300	971	36.838,11
06/3/2009	38,4700	2,50%	37,5300	38,4700	37,0600	7.822	296.240,86
05/3/2009	37,5300	-2,44%	37,5300	38,4700	37,5300	21.079	798.742,35
04/3/2009	38,4700	1,24%	38,0000	38,4700	37,5300	9.961	379.140,89
03/3/2009	38,0000	-5,80%	37,0600	38,9400	37,0600	18.229	696.948,14
27/2/2009	40,3400	-5,50%	42,2200	42,2200	39,4000	19.913	801.564,99
26/2/2009	42,6900	-6,18%	45,5000	45,9700	41,7500	13.907	607.026,16
25/2/2009	45,5000	-1,02%	45,9700	46,4400	45,5000	2.653	121.121,60
24/2/2009	45,9700	1,03%	45,5000	46,9100	45,5000	17.555	813.005,73
23/2/2009	45,5000	-1,02%	45,9700	46,9100	45,5000	14.507	671.108,87
20/2/2009	45,9700	0,00%	45,5000	46,9100	45,5000	16.142	745.804,77
19/2/2009	45,9700	-1,01%	46,4400	46,4400	45,5000	1.408	64.340,84
18/2/2009	46,4400	3,13%	45,0300	46,4400	45,0300	17.092	784.313,43
17/2/2009	45,0300	-3,04%	46,4400	46,4400	44,5600	15.425	709.672,39
16/2/2009	46,4400	0,00%	46,4400	46,9100	46,4400	11.155	518.093,45
13/2/2009	46,4400	0,00%	46,4400	46,9100	45,5000	3.572	163.728,08
12/2/2009	46,4400	0,00%	46,9100	46,9100	46,4400	5.559	259.675,06
11/2/2009	46,4400	0,00%	46,4400	46,9100	45,9700	8.014	373.170,62
10/2/2009	46,4400	0,00%	46,4400	46,9100	46,4400	2.414	112.257,33
09/2/2009	46,4400	0,00%	46,4400	46,9100	46,4400	1.621	75.438,30
06/2/2009	46,4400	0,00%	46,9100	47,3800	46,4400	5.484	257.183,08
05/2/2009	46,4400	0,00%	46,4400	46,9100	45,9700	4.578	212.993,72
04/2/2009	46,4400	0,00%	46,9100	46,9100	45,9700	5.686	265.946,96
03/2/2009	46,4400	1,02%	46,4400	46,9100	46,4400	10.457	485.848,91
02/2/2009	45,9700	-1,01%	46,9100	46,9100	45,5000	8.775	402.075,22
30/1/2009	46,4400	1,02%	45,9700	46,9100	45,5000	9.134	423.711,55
29/1/2009	45,9700	0,00%	45,9700	47,3800	45,9700	9.147	426.714,00
28/1/2009	45,9700	-1,01%	46,9100	46,9100	45,9700	6.046	279.453,32
27/1/2009	46,4400	-1,00%	46,9100	46,9100	46,4400	5.283	245.570,16
26/1/2009	46,9100	2,04%	45,9700	46,9100	45,5000	13.312	617.258,82
23/1/2009	45,9700	-1,01%	45,9700	46,4400	45,0300	1.329	60.838,65
22/1/2009	46,4400	1,02%	45,9700	46,9100	45,5000	9.171	425.497,71
21/1/2009	45,9700	0,00%	45,0300	46,4400	44,1000	12.416	562.840,24
20/1/2009	45,9700	0,00%	46,4400	46,4400	44,1000	10.205	463.336,39
19/1/2009	45,9700	-2,00%	47,8400	47,8400	45,5000	7.654	356.890,32
16/1/2009	46,9100	0,00%	46,4400	47,8400	46,4400	8.738	412.548,28
15/1/2009	46,9100	0,00%	46,4400	47,3800	46,4400	5.101	238.908,37
14/1/2009	46,9100	-3,85%	48,7900	48,7900	46,4400	6.748	320.870,69
13/1/2009	48,7900	0,00%	49,2600	49,2600	47,3800	6.346	303.492,61
12/1/2009	48,7900	-0,95%	49,2600	49,2600	48,3200	2.493	121.588,39
09/1/2009	49,2600	0,00%	49,2600	50,1900	48,7900	21.706	1.074.652,76
08/1/2009	49,2600	0,96%	48,7900	49,7200	48,3200	9.704	474.556,02
07/1/2009	48,7900	0,00%	48,3200	49,2600	48,3200	8.784	429.903,82
05/1/2009	48,7900	0,97%	48,3200	49,7200	47,8400	3.129	152.270,57
02/1/2009	48,3200	-0,96%	49,2600	49,2600	48,3200	2.404	116.999,91
31/12/2008	48,7900	-0,95%	50,1900	50,1900	48,3200	6.418	316.724,11
30/12/2008	49,2600	0,96%	48,7900	49,7200	48,7900	7.261	358.115,17
29/12/2008	48,7900	0,97%	48,3200	48,7900	47,8400	2.832	137.199,61
23/12/2008	48,3200	3,01%	47,3800	48,7900	46,9100	8.790	424.653,46
22/12/2008	46,9100	0,00%	47,3800	47,8400	46,9100	4.166	196.119,92
19/12/2008	46,9100	0,00%	46,9100	47,3800	45,9700	6.947	323.022,65
18/12/2008	46,9100	-1,94%	47,8400	49,2600	46,9100	15.364	737.992,88
17/12/2008	47,8400	1,98%	47,8400	48,7900	46,9100	12.768	610.286,45
16/12/2008	46,9100	-1,94%	46,4400	47,8400	45,9700	17.208	807.931,75
12/12/2008	47,8400	-2,88%	47,8400	48,3200	47,3800	9.833	469.779,47
11/12/2008	49,2600	-2,76%	51,1300	51,6000	49,2600	7.554	380.141,82
10/12/2008	50,6600	-4,43%	52,5400	52,5400	50,6600	10.453	536.438,21
09/12/2008	53,0100	0,00%	53,0100	53,4700	52,5400	4.496	238.647,10
08/12/2008	53,0100	4,64%	52,5400	53,9400	52,5400	10.079	536.467,16
05/12/2008	50,6600	-3,58%	52,5400	52,5400	50,1900	10.063	514.444,26
04/12/2008	52,5400	-1,74%	53,9400	54,4100	52,5400	5.038	269.355,36
03/12/2008	53,4700	0,00%	53,4700	54,4100	52,0700	8.120	431.357,15
02/12/2008	53,4700	-0,87%	52,0700	53,9400	51,1300	9.839	517.922,73
01/12/2008	53,9400	-2,55%	55,3500	55,3500	53,4700	3.412	185.056,27
28/11/2008	55,3500	-2,48%	54,4100	55,8200	51,6000	20.098	1.072.787,04
27/11/2008	56,7600	0,00%	57,6900	59,1100	55,8200	5.383	304.896,47
26/11/2008	56,7600	-2,42%	58,1700	58,1700	56,7600	4.099	234.210,27
25/11/2008	58,1700	0,83%	58,6400	59,5700	58,1700	7.809	458.483,67
24/11/2008	57,6900	2,49%	57,2300	57,6900	55,8200	6.304	358.805,47
21/11/2008	56,2900	0,84%	56,2900	57,6900	55,8200	11.223	635.459,38
20/11/2008	55,8200	-4,81%	56,2900	57,6900	55,3500	29.752	1.671.882,48
19/11/2008	58,6400	-1,56%	59,5700	60,0400	57,6900	5.543	326.586,22
18/11/2008	59,5700	0,00%	59,5700	59,5700	57,2300	7.080	413.862,14
17/11/2008	59,5700	-3,80%	61,9200	61,9200	58,6400	9.554	572.118,83
14/11/2008	61,9200	0,76%	63,8000	63,8000	61,4500	5.701	355.657,87
13/11/2008	61,4500	-1,51%	60,0400	61,9200	59,5700	8.283	504.425,17
12/11/2008	62,3900	0,76%	63,3300	63,8000	61,9200	7.404	462.365,32
11/11/2008	61,9200	-7,68%	65,2000	65,2000	61,4500	12.551	792.622,45
10/11/2008	67,0700	2,87%	68,0100	68,0100	66,6100	9.353	630.419,94
07/11/2008	65,2000	2,95%	63,3300	65,6700	63,3300	15.752	1.014.141,96
06/11/2008	63,3300	-9,99%	65,6700	68,0100	63,3300	27.186	1.779.000,40
05/11/2008	70,3600	-4,47%	74,1200	74,1200	68,9500	22.184	1.585.418,50
04/11/2008	73,6500	4,68%	71,7700	74,1200	70,3600	25.741	1.868.237,22
03/11/2008	70,3600	8,70%	66,1400	70,3600	66,1400	40.708	2.828.190,72
31/10/2008	64,7300	-2,13%	64,2700	65,6700	62,8500	11.115	714.337,94
30/10/2008	66,1400	3,67%	66,6100	68,0100	63,8000	38.158	2.526.885,10
29/10/2008	63,8000	13,34%	61,9200	65,6700	61,9200	42.330	2.710.685,78
27/10/2008	56,2900	-2,43%	53,4700	59,1100	53,0100	23.823	1.336.949,44
24/10/2008	57,6900	-7,53%	59,1100	60,0400	53,0100	45.767	2.603.719,05
23/10/2008	62,3900	-6,34%	65,6700	68,0100	61,9200	26.802	1.725.377,14
22/10/2008	66,6100	-4,69%	68,9500	69,8900	66,1400	22.375	1.525.278,29
21/10/2008	69,8900	-0,67%	73,6500	73,6500	69,4200	20.346	1.441.660,55
20/10/2008	70,3600	0,00%	73,1700	73,6500	69,8900	23.402	1.662.766,06
17/10/2008	70,3600	-6,83%	78,8100	78,8100	69,8900	54.111	3.927.496,51
16/10/2008	75,5200	-3,01%	71,3000	76,4600	71,3000	19.347	1.434.953,45
15/10/2008	77,8600	-9,30%	83,9600	84,4400	77,4000	30.561	2.444.289,81
14/10/2008	85,8400	3,38%	87,2500	89,1300	85,3700	43.549	3.799.349,63
13/10/2008	83,0300	15,69%	77,4000	83,0300	77,4000	22.146	1.774.959,32
10/10/2008	71,7700	-4,97%	69,8900	72,7000	69,4200	25.451	1.810.944,99
09/10/2008	75,5200	0,63%	76,9300	78,3400	75,5200	15.711	1.212.959,20
08/10/2008	75,0500	-3,04%	73,6500	77,4000	70,8300	21.823	1.604.133,98
07/10/2008	77,4000	-1,79%	81,6200	82,0900	75,5200	23.986	1.863.228,66
06/10/2008	78,8100	-8,19%	81,1500	82,0900	77,8600	15.791	1.269.686,61
03/10/2008	85,8400	0,00%	85,8400	86,3100	83,5000	9.005	768.210,00
02/10/2008	85,8400	0,55%	87,2500	89,5900	85,3700	20.731	1.813.664,77
30/9/2008	85,3700	0,00%	80,6800	86,7800	79,7400	20.672	1.717.726,46
29/9/2008	85,3700	-8,54%	93,3400	93,3400	84,9000	17.908	1.581.304,04
26/9/2008	93,3400	-1,50%	93,8100	94,2800	91,4700	25.311	2.357.058,78
25/9/2008	94,7600	0,00%	94,7600	96,6300	93,8100	9.866	938.861,32
24/9/2008	94,7600	1,52%	93,8100	95,6900	93,3400	17.717	1.667.304,31
23/9/2008	93,3400	-5,69%	95,6900	95,6900	91,0000	18.958	1.775.261,52
22/9/2008	98,9700	-2,77%	100,3800	101,3200	97,1000	15.389	1.526.274,37
19/9/2008	101,7900	6,90%	100,3800	102,2600	97,5600	16.100	1.611.598,76
18/9/2008	95,2200	-1,94%	94,7600	96,6300	92,8800	14.532	1.377.121,11
17/9/2008	97,1000	0,00%	98,5100	99,9100	96,6300	7.153	705.583,84
16/9/2008	97,1000	-1,89%	96,1600	98,5100	94,2800	8.382	808.219,33
15/9/2008	98,9700	-4,53%	100,8500	100,8500	98,0400	8.599	852.718,50
12/9/2008	103,6700	0,46%	104,1400	104,6000	101,3200	4.974	511.276,88
11/9/2008	103,2000	-3,08%	106,4800	106,4800	100,8500	6.546	669.284,95
10/9/2008	106,4800	-1,31%	106,9500	106,9500	103,2000	5.683	593.841,40
09/9/2008	107,8900	0,00%	107,4200	107,8900	106,0100	4.813	516.779,92
08/9/2008	107,8900	5,03%	105,5400	108,3500	105,0700	6.018	639.085,40
05/9/2008	102,7200	-3,96%	106,0100	106,0100	102,2600	9.320	965.108,59
04/9/2008	106,9500	-0,44%	107,8900	107,8900	106,4800	2.036	217.713,27
03/9/2008	107,4200	-0,44%	107,8900	107,8900	106,4800	3.565	381.663,87
02/9/2008	107,8900	1,32%	106,9500	109,2900	106,4800	6.790	734.786,91
01/9/2008	106,4800	-1,31%	108,3500	108,3500	106,4800	1.776	190.189,74
29/8/2008	107,8900	-0,85%	108,8200	110,2300	107,4200	2.982	322.472,09
28/8/2008	108,8200	0,43%	109,2900	109,2900	106,4800	1.826	197.127,08
27/8/2008	108,3500	-1,29%	109,7700	109,7700	107,4200	2.599	280.890,97
26/8/2008	109,7700	-0,42%	109,2900	109,7700	107,8900	3.166	345.451,68
25/8/2008	110,2300	1,30%	108,8200	110,2300	108,8200	3.508	384.254,36
22/8/2008	108,8200	2,65%	106,9500	108,8200	106,4800	2.267	244.431,58
21/8/2008	106,0100	-1,31%	107,8900	107,8900	106,0100	1.907	203.385,80
20/8/2008	107,4200	-0,44%	107,8900	108,8200	107,4200	3.737	404.468,33
19/8/2008	107,8900	-0,42%	107,4200	109,2900	106,0100	6.207	665.184,59
18/8/2008	108,3500	1,76%	106,4800	110,2300	106,4800	8.585	933.524,63
14/8/2008	106,4800	-0,44%	108,3500	109,2900	105,5400	6.725	719.915,74
13/8/2008	106,9500	-4,60%	110,2300	112,1100	106,9500	6.303	684.329,20
12/8/2008	112,1100	-0,82%	113,9800	114,9300	111,1700	3.798	428.435,61
11/8/2008	113,0400	-0,82%	116,3300	117,2700	113,0400	4.155	475.479,63
08/8/2008	113,9800	-2,81%	116,8000	117,2700	113,9800	4.425	510.916,66
07/8/2008	117,2700	-0,39%	117,7300	118,2000	116,3300	2.630	308.569,16
06/8/2008	117,7300	1,20%	118,2000	120,5500	117,2700	7.584	901.046,71
05/8/2008	116,3300	3,34%	112,1100	116,8000	112,1100	8.552	987.239,91
04/8/2008	112,5700	0,00%	110,2300	112,5700	109,7700	4.598	511.952,31
01/8/2008	112,5700	1,69%	110,2300	113,5200	109,7700	6.601	737.621,33
31/7/2008	110,7000	-3,68%	115,3900	116,3300	109,7700	8.798	997.730,27
30/7/2008	114,9300	2,52%	113,9800	116,8000	113,9800	13.509	1.555.305,22
29/7/2008	112,1100	-0,82%	110,2300	112,5700	108,8200	4.026	447.458,52
28/7/2008	113,0400	0,83%	112,1100	113,0400	111,1700	5.727	643.083,61
25/7/2008	112,1100	-1,64%	109,2900	112,1100	108,8200	8.675	958.618,47
24/7/2008	113,9800	0,83%	113,5200	113,9800	110,2300	10.421	1.167.446,50
23/7/2008	113,0400	6,63%	107,8900	113,9800	107,4200	31.585	3.516.382,36
22/7/2008	106,0100	-0,44%	105,0700	106,4800	103,6700	10.975	1.154.282,49
21/7/2008	106,4800	3,18%	102,2600	107,8900	101,3200	16.048	1.692.800,94
18/7/2008	103,2000	2,33%	99,9100	103,2000	98,9700	14.292	1.441.446,72
17/7/2008	100,8500	5,39%	96,1600	100,8500	95,2200	11.707	1.149.190,15
16/7/2008	95,6900	0,49%	95,2200	97,1000	92,8800	10.875	1.027.408,83
15/7/2008	95,2200	-5,58%	98,5100	98,9700	93,3400	17.463	1.674.754,94
14/7/2008	100,8500	0,47%	100,8500	102,2600	99,4500	6.057	606.519,21
11/7/2008	100,3800	-2,28%	102,7200	103,2000	100,3800	8.821	895.595,61
10/7/2008	102,7200	-2,67%	103,2000	104,1400	100,3800	11.264	1.149.562,61
09/7/2008	105,5400	2,75%	103,2000	105,5400	101,3200	14.509	1.496.824,81
08/7/2008	102,7200	-2,67%	102,7200	102,7200	99,4500	17.971	1.817.639,42
07/7/2008	105,5400	0,90%	105,5400	106,0100	102,7200	3.879	405.904,19
04/7/2008	104,6000	-1,33%	105,5400	106,0100	102,2600	11.335	1.182.285,83
03/7/2008	106,0100	1,80%	103,2000	106,0100	98,9700	18.581	1.885.621,29
02/7/2008	104,1400	-1,33%	106,4800	106,9500	103,6700	8.942	941.761,18
01/7/2008	105,5400	-4,25%	110,2300	110,7000	105,5400	9.222	986.137,92
30/6/2008	110,2300	-0,42%	111,1700	111,1700	108,3500	6.546	718.133,92
27/6/2008	110,7000	-1,26%	110,7000	111,1700	107,8900	12.505	1.377.996,11
26/6/2008	112,1100	-3,63%	116,3300	116,3300	111,1700	6.275	715.074,13
25/6/2008	116,3300	2,91%	114,4600	117,2700	113,5200	14.984	1.732.344,06
24/6/2008	113,0400	-2,43%	117,2700	117,2700	111,6400	10.587	1.198.814,26
23/6/2008	115,8600	-1,98%	118,2000	118,2000	114,9300	7.932	923.831,63
20/6/2008	118,2000	-1,18%	120,0800	120,5500	117,2700	4.561	541.771,54
19/6/2008	119,6100	-1,93%	120,5500	120,5500	116,8000	26.619	3.170.729,98
18/6/2008	121,9600	-0,76%	122,9000	122,9000	120,5500	4.525	550.868,19
17/6/2008	122,9000	0,00%	123,3600	123,8300	121,9600	8.103	996.071,78
13/6/2008	122,9000	-1,13%	124,3000	124,3000	122,9000	4.887	602.222,10
12/6/2008	124,3000	-0,75%	125,2400	125,2400	123,8300	6.418	799.602,49
11/6/2008	125,2400	-1,11%	126,6500	127,5900	124,7800	3.530	445.586,82
10/6/2008	126,6500	-2,18%	129,4700	129,4700	125,7100	5.198	659.745,09
09/6/2008	129,4700	-6,12%	128,0600	130,8700	128,0600	10.368	1.343.195,31
06/6/2008	137,9100	3,16%	136,0300	137,9100	134,1600	16.777	2.274.444,55
05/6/2008	133,6900	1,07%	132,2800	135,5600	132,2800	9.090	1.209.672,90
04/6/2008	132,2800	-1,40%	135,5600	135,5600	132,2800	5.479	730.802,78
03/6/2008	134,1600	0,71%	133,2200	136,0300	131,3400	6.604	885.867,75
02/6/2008	133,2200	-1,05%	133,6900	135,1000	129,4700	7.110	943.646,57
30/5/2008	134,6300	5,91%	128,0600	134,6300	128,0600	12.738	1.674.121,82
29/5/2008	127,1200	3,83%	123,8300	127,5900	123,8300	14.756	1.862.351,40
28/5/2008	122,4300	1,17%	122,4300	124,3000	121,0200	16.763	2.051.959,66
27/5/2008	121,0200	-4,09%	126,1800	126,1800	119,6100	24.281	2.961.597,30
26/5/2008	126,1800	0,37%	130,4000	130,4000	123,3600	10.266	1.293.415,33
23/5/2008	125,7100	-3,94%	128,0600	131,3400	125,2400	12.559	1.593.503,84
22/5/2008	130,8700	-3,13%	135,1000	135,1000	129,0000	5.412	707.288,39
21/5/2008	135,1000	-2,69%	137,9100	137,9100	134,6300	4.581	621.783,90
20/5/2008	138,8400	-1,01%	140,7200	141,6600	138,3800	8.574	1.203.584,74
19/5/2008	140,2600	-1,64%	141,6600	142,6000	140,2600	4.215	594.087,37
16/5/2008	142,6000	0,00%	143,5400	143,5400	140,2600	5.294	746.810,03
15/5/2008	142,6000	0,00%	142,6000	145,4100	141,6600	8.649	1.237.691,54
14/5/2008	142,6000	0,00%	142,6000	144,4700	141,6600	2.909	416.588,26
13/5/2008	142,6000	2,35%	140,2600	143,5400	139,7900	20.374	2.897.745,84
12/5/2008	139,3200	1,02%	137,9100	139,3200	136,9700	2.623	363.022,38
09/5/2008	137,9100	-1,01%	137,9100	139,3200	136,9700	2.970	409.413,33
08/5/2008	139,3200	0,00%	136,9700	139,7900	136,0300	4.211	581.206,30
07/5/2008	139,3200	2,42%	136,0300	139,3200	136,0300	6.164	853.081,68
06/5/2008	136,0300	-0,69%	136,9700	136,9700	134,6300	7.563	1.024.232,57
05/5/2008	136,9700	-1,02%	138,8400	138,8400	136,0300	4.484	613.803,25
02/5/2008	138,3800	4,98%	136,0300	138,3800	135,1000	12.846	1.758.372,28
30/4/2008	131,8100	3,69%	129,4700	132,2800	129,0000	7.689	1.006.470,08
24/4/2008	127,1200	0,37%	126,6500	127,1200	125,7100	4.640	587.150,38
23/4/2008	126,6500	0,00%	126,6500	127,5900	125,2400	5.638	713.151,34
22/4/2008	126,6500	0,37%	126,6500	127,5900	124,3000	8.142	1.027.872,79
21/4/2008	126,1800	-1,11%	129,4700	131,3400	125,7100	14.821	1.891.809,61
18/4/2008	127,5900	6,25%	122,4300	128,0600	120,0800	19.401	2.396.717,48
17/4/2008	120,0800	0,00%	122,9000	124,7800	120,0800	7.486	920.932,47

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.%