Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΚΑΛΩΔΙΑ (ΕΛΚΑ)

1,3100 €

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
22/3/2013	1,4800	2,07%	1,4600	1,5000	1,4200	10.440	,00
21/3/2013	1,4500	-2,03%	1,4900	1,5800	1,4200	17.478	,00
20/3/2013	1,4800	1,37%	1,3900	1,5000	1,3900	13.023	,00
19/3/2013	1,4600	-8,75%	1,5100	1,5500	1,4600	22.906	,00
15/3/2013	1,6000	1,27%	1,5800	1,6000	1,5800	8.806	,00
14/3/2013	1,5800	-2,47%	1,6400	1,6400	1,5800	7.614	,00
13/3/2013	1,6200	5,88%	1,5100	1,6200	1,5000	13.185	,00
12/3/2013	1,5300	0,66%	1,5200	1,5800	1,5200	15.802	,00
11/3/2013	1,5200	-5,00%	1,6000	1,6000	1,5000	11.809	,00
08/3/2013	1,6000	0,63%	1,6000	1,6300	1,5400	8.875	,00
07/3/2013	1,5900	-7,02%	1,7100	1,7400	1,5900	12.008	,00
06/3/2013	1,7100	0,59%	1,7000	1,7100	1,6600	4.093	,00
05/3/2013	1,7000	-1,16%	1,7200	1,7600	1,6500	16.829	,00
04/3/2013	1,7200	-4,44%	1,8000	1,8000	1,7000	17.406	,00
01/3/2013	1,8000	-2,70%	1,8400	1,8500	1,7400	7.865	,00
28/2/2013	1,8500	1,09%	1,7800	1,8600	1,7700	7.747	,00
27/2/2013	1,8300	2,23%	1,8600	1,8700	1,8000	4.653	,00
26/2/2013	1,7900	-1,10%	1,7400	1,8500	1,7400	8.814	,00
25/2/2013	1,8100	-0,55%	1,8200	1,8800	1,8000	11.926	,00
22/2/2013	1,8200	0,55%	1,7700	1,8300	1,7300	21.598	,00
21/2/2013	1,8100	-8,59%	1,9300	1,9700	1,8100	16.514	,00
20/2/2013	1,9800	-1,49%	1,9800	2,0200	1,9800	19.590	,00
19/2/2013	2,0100	0,00%	2,0200	2,0400	1,9800	3.391	,00
18/2/2013	2,0100	-0,50%	2,0200	2,0400	1,9900	14.147	28.461,15
15/2/2013	2,0200	1,51%	2,0400	2,0400	1,9800	11.110	22.229,30
14/2/2013	1,9900	1,53%	1,9900	2,0300	1,9800	15.030	30.065,40
13/2/2013	1,9600	-1,01%	1,9600	2,0200	1,9200	13.990	27.524,40
12/2/2013	1,9800	1,54%	1,9200	2,0000	1,8600	12.881	25.281,79
11/2/2013	1,9500	1,56%	1,9000	1,9500	1,8800	8.344	15.939,41
08/2/2013	1,9200	-3,52%	1,9900	1,9900	1,9100	7.850	15.153,50
07/2/2013	1,9900	0,51%	1,9700	2,0000	1,9400	9.800	19.289,75
06/2/2013	1,9800	3,66%	1,9500	2,0500	1,9500	33.030	65.869,57
05/2/2013	1,9100	2,69%	1,9000	1,9300	1,8700	30.119	57.377,85
04/2/2013	1,8600	2,76%	1,8100	1,8900	1,7800	49.446	90.830,90
01/2/2013	1,8100	-4,23%	1,9500	1,9500	1,8000	15.744	29.031,20
31/1/2013	1,8900	-2,58%	1,9100	1,9300	1,8500	18.515	35.015,57
30/1/2013	1,9400	-0,51%	1,9300	1,9600	1,9300	22.244	43.286,20
29/1/2013	1,9500	-3,47%	2,0200	2,0400	1,9500	16.065	32.092,89
28/1/2013	2,0200	-2,88%	2,1500	2,1500	2,0200	18.982	39.416,30
25/1/2013	2,0800	2,46%	1,9900	2,0800	1,9900	10.765	22.113,44
24/1/2013	2,0300	-2,40%	2,1000	2,1000	2,0100	74.453	152.746,68
23/1/2013	2,0800	-0,95%	2,1400	2,1500	2,0400	33.625	70.325,36
22/1/2013	2,1000	0,96%	2,0400	2,1200	2,0300	40.647	84.457,19
21/1/2013	2,0800	0,00%	2,1100	2,1600	2,0400	37.000	77.464,70
18/1/2013	2,0800	5,58%	2,0400	2,0800	1,9800	62.314	127.266,14
17/1/2013	1,9700	-1,50%	2,0000	2,0000	1,9300	32.311	63.488,50
16/1/2013	2,0000	6,38%	1,9300	2,0400	1,9300	58.356	115.343,92
15/1/2013	1,8800	-3,59%	1,9100	1,9800	1,8300	62.712	118.330,76
14/1/2013	1,9500	-9,72%	2,1600	2,2300	1,9500	46.478	97.256,16
11/1/2013	2,1600	-1,82%	2,2200	2,2200	2,0900	51.802	112.519,71
10/1/2013	2,2000	-1,35%	2,2000	2,3200	2,1500	67.264	150.623,90
09/1/2013	2,2300	7,21%	2,0800	2,2700	2,0400	76.126	166.810,96
08/1/2013	2,0800	0,48%	2,0100	2,1500	2,0000	33.343	69.728,20
07/1/2013	2,0700	-0,48%	2,1100	2,1500	2,0500	50.591	105.371,06
04/1/2013	2,0800	-3,26%	2,0800	2,2000	2,0400	57.029	122.446,02
03/1/2013	2,1500	6,44%	2,0000	2,1800	1,9500	87.226	182.566,69
02/1/2013	2,0200	8,60%	1,8800	2,0700	1,8500	42.923	84.212,08
31/12/2012	1,8600	-1,06%	1,8900	1,8900	1,8300	11.252	20.782,44
28/12/2012	1,8800	4,44%	1,8400	1,9400	1,8000	45.490	85.335,92
27/12/2012	1,8000	0,00%	1,8400	1,8500	1,7800	19.465	35.526,77
21/12/2012	1,8000	2,27%	1,7700	1,8200	1,7600	26.143	47.033,55
20/12/2012	1,7600	3,53%	1,6800	1,7800	1,6500	48.201	83.740,91
19/12/2012	1,7000	2,41%	1,7000	1,7300	1,6800	21.053	35.670,30
18/12/2012	1,6600	-2,35%	1,7400	1,7800	1,6500	10.581	17.830,99
17/12/2012	1,7000	-4,49%	1,7700	1,7700	1,6900	18.390	31.433,65
14/12/2012	1,7800	5,95%	1,6900	1,8000	1,6900	34.593	61.425,68
13/12/2012	1,6800	-1,18%	1,7000	1,7500	1,6500	23.333	39.972,73
12/12/2012	1,7000	3,03%	1,6800	1,7200	1,6300	39.693	66.763,34
11/12/2012	1,6500	4,43%	1,5900	1,6800	1,5800	30.914	50.737,32
10/12/2012	1,5800	1,94%	1,6200	1,6300	1,5300	18.945	30.258,99
07/12/2012	1,5500	2,65%	1,5100	1,5700	1,5100	4.771	7.320,04
06/12/2012	1,5100	4,14%	1,5300	1,5300	1,5100	3.330	5.055,00
05/12/2012	1,4500	2,84%	1,4100	1,4500	1,4000	5.852	8.320,79
04/12/2012	1,4100	-2,76%	1,4200	1,4500	1,3800	14.179	19.990,01
03/12/2012	1,4500	1,40%	1,4500	1,4800	1,4200	5.913	8.539,24
30/11/2012	1,4300	-3,38%	1,4800	1,4900	1,4300	10.828	15.760,30
29/11/2012	1,4800	-5,73%	1,5700	1,5700	1,4700	11.994	18.171,37
28/11/2012	1,5700	-3,68%	1,5400	1,6100	1,5400	5.331	8.325,29
27/11/2012	1,6300	-1,81%	1,6600	1,6600	1,5200	23.775	38.320,66
26/11/2012	1,6600	1,84%	1,6300	1,6800	1,6000	17.245	28.392,28
23/11/2012	1,6300	0,00%	1,6400	1,6600	1,6000	18.080	29.551,58
22/11/2012	1,6300	3,82%	1,5800	1,6500	1,5800	31.656	51.458,52
21/11/2012	1,5700	3,97%	1,4600	1,5900	1,4500	13.865	21.123,65
20/11/2012	1,5100	2,03%	1,5000	1,5200	1,4800	14.982	22.588,88
19/11/2012	1,4800	3,50%	1,4100	1,4900	1,4100	15.885	23.324,78
16/11/2012	1,4300	-0,69%	1,4400	1,4400	1,4100	1.761	2.497,93
15/11/2012	1,4400	4,35%	1,3900	1,4800	1,3900	17.723	25.752,38
14/11/2012	1,3800	6,15%	1,3600	1,3800	1,3500	19.920	27.042,10
13/11/2012	1,3000	-1,52%	1,2800	1,3200	1,2700	4.380	5.688,50
12/11/2012	1,3200	2,33%	1,3000	1,3400	1,2900	42.730	55.621,30
09/11/2012	1,2900	1,57%	1,3000	1,3100	1,2500	4.215	5.401,85
08/11/2012	1,2700	-3,79%	1,3000	1,3000	1,2200	17.284	21.823,79
07/11/2012	1,3200	-1,49%	1,3200	1,3400	1,3200	18.259	24.391,38
06/11/2012	1,3400	3,08%	1,3200	1,3500	1,3000	12.882	16.917,26
05/11/2012	1,3000	4,84%	1,2000	1,3000	1,2000	12.951	16.605,69
02/11/2012	1,2400	6,90%	1,1600	1,2700	1,1500	28.466	34.407,45
01/11/2012	1,1600	-7,20%	1,2800	1,2800	1,1200	42.232	50.242,74
31/10/2012	1,2500	-0,79%	1,2800	1,3300	1,2500	20.257	25.586,87
30/10/2012	1,2600	0,80%	1,2600	1,3000	1,2500	28.594	36.299,94
29/10/2012	1,2500	-10,71%	1,3800	1,3800	1,2500	30.446	39.069,55
26/10/2012	1,4000	-3,45%	1,4100	1,4200	1,3700	13.045	18.347,00
25/10/2012	1,4500	-2,03%	1,5100	1,5100	1,4400	19.582	28.655,48
24/10/2012	1,4800	-0,67%	1,4300	1,4900	1,4100	42.120	61.253,44
23/10/2012	1,4900	-1,97%	1,5200	1,5300	1,4800	58.298	87.155,67
22/10/2012	1,5200	0,66%	1,4900	1,5500	1,4800	117.082	177.239,70
19/10/2012	1,5100	-1,95%	1,5400	1,5400	1,5000	24.249	36.651,41
18/10/2012	1,5400	-1,91%	1,5600	1,5900	1,5300	45.350	70.389,10
17/10/2012	1,5700	2,61%	1,5500	1,6300	1,5200	44.144	69.768,86
16/10/2012	1,5300	0,00%	1,5300	1,5500	1,5000	16.090	24.329,55
15/10/2012	1,5300	0,00%	1,5400	1,5600	1,5100	15.825	24.271,31
12/10/2012	1,5300	-0,65%	1,5300	1,5800	1,5000	20.657	31.306,47
11/10/2012	1,5400	2,67%	1,5500	1,5600	1,4800	5.443	8.232,94
10/10/2012	1,5000	-6,25%	1,5800	1,5800	1,5000	33.372	50.594,14
09/10/2012	1,6000	-1,23%	1,6000	1,6500	1,6000	18.202	29.429,19
08/10/2012	1,6200	0,00%	1,6700	1,6900	1,5600	52.191	84.592,26
05/10/2012	1,6200	3,18%	1,6300	1,6400	1,5800	49.307	79.095,40
04/10/2012	1,5700	-0,63%	1,5400	1,5900	1,5200	28.230	44.180,94
03/10/2012	1,5800	0,64%	1,5700	1,6100	1,5300	40.155	62.667,55
02/10/2012	1,5700	1,29%	1,5400	1,6300	1,5400	41.685	66.156,50
01/10/2012	1,5500	9,93%	1,4600	1,5800	1,4400	104.575	157.658,74
28/9/2012	1,4100	12,80%	1,3200	1,4300	1,2900	71.108	97.065,22
27/9/2012	1,2500	-3,85%	1,3500	1,3500	1,2500	20.164	26.387,33
26/9/2012	1,3000	3,17%	1,2900	1,3400	1,2600	30.689	40.067,82
25/9/2012	1,2600	-2,33%	1,2800	1,2800	1,2300	15.186	19.047,13
24/9/2012	1,2900	-5,15%	1,3400	1,3700	1,2700	12.705	16.704,50
21/9/2012	1,3600	5,43%	1,2800	1,3900	1,2800	42.710	57.868,72
20/9/2012	1,2900	4,88%	1,2300	1,3500	1,2300	29.751	38.777,58
19/9/2012	1,2300	0,82%	1,2500	1,2500	1,1800	7.877	9.601,38
18/9/2012	1,2200	3,39%	1,1500	1,2600	1,1300	28.722	34.111,87
17/9/2012	1,1800	3,51%	1,1400	1,1900	1,1400	20.462	23.811,14
14/9/2012	1,1400	-5,79%	1,2500	1,2500	1,0600	32.226	37.316,03
13/9/2012	1,2100	-6,92%	1,3100	1,3400	1,1700	26.870	33.250,07
12/9/2012	1,3000	8,33%	1,2000	1,3200	1,2000	64.264	81.704,01
11/9/2012	1,2000	13,21%	1,0800	1,2000	1,0800	55.703	64.088,15
10/9/2012	1,0600	6,00%	1,0200	1,0800	1,0100	36.006	38.015,07
07/9/2012	1,0000	3,73%	0,9850	1,0100	0,9720	31.430	31.252,82
06/9/2012	0,9640	-0,10%	0,9790	0,9890	0,9400	3.580	3.436,71
05/9/2012	0,9650	6,16%	0,9280	0,9800	0,9000	40.656	38.146,44
04/9/2012	0,9090	1,11%	0,8710	0,9180	0,8700	19.293	17.213,57
03/9/2012	0,8990	-0,11%	0,9000	0,9080	0,8700	6.141	5.412,77
31/8/2012	0,9000	-3,74%	0,9350	0,9350	0,8900	28.694	25.992,76
30/8/2012	0,9350	-4,98%	0,9400	0,9560	0,9350	11.365	10.666,75
29/8/2012	0,9840	-0,61%	0,9700	0,9970	0,9700	1.780	1.729,30
28/8/2012	0,9900	-3,88%	0,9800	1,0000	0,9800	1.110	1.093,00
27/8/2012	1,0300	4,99%	1,0300	1,0300	1,0200	3.802	3.906,28
24/8/2012	0,9810	0,20%	0,9800	0,9890	0,9400	1.439	1.394,40
23/8/2012	0,9790	-1,21%	1,0000	1,0000	0,9760	4.303	4.231,04
22/8/2012	0,9910	0,81%	0,9830	0,9910	0,9830	4.330	4.282,20
21/8/2012	0,9830	2,40%	0,9700	0,9900	0,9650	15.385	14.983,42
20/8/2012	0,9600	-1,54%	0,9500	0,9600	0,9500	1.920	1.824,20
17/8/2012	0,9750	0,72%	0,9700	0,9800	0,9650	5.305	5.148,86
16/8/2012	0,9680	-0,21%	0,9500	0,9840	0,9500	11.387	11.004,92
14/8/2012	0,9700	0,21%	0,9850	0,9850	0,9700	3.327	3.229,01
13/8/2012	0,9680	-5,10%	0,9630	1,0200	0,9350	13.418	12.936,33
10/8/2012	1,0200	-0,97%	1,0300	1,0300	0,9800	3.100	3.110,35
09/8/2012	1,0300	0,00%	1,0400	1,0400	1,0300	1.140	1.174,70
08/8/2012	1,0300	0,98%	1,0400	1,0600	1,0300	2.310	2.397,40
07/8/2012	1,0200	-3,77%	1,0200	1,0400	1,0200	7.634	7.842,18
06/8/2012	1,0600	0,00%	1,0600	1,0600	1,0600	790	837,40
03/8/2012	1,0600	0,00%	0,9900	1,0600	0,9900	220	222,70
02/8/2012	1,0600	0,00%	1,0600	1,0600	1,0600		,00
01/8/2012	1,0600	1,92%	1,0200	1,0600	1,0200	560	577,90
31/7/2012	1,0400	-7,14%	1,0100	1,0800	1,0100	2.380	2.446,40
30/7/2012	1,1200	4,67%	1,1200	1,1200	1,1200	231	258,72
27/7/2012	1,0700	0,00%	1,0700	1,0700	1,0700		,00
26/7/2012	1,0700	0,94%	1,0700	1,0700	1,0700	60	64,20
25/7/2012	1,0600	3,92%	1,0700	1,0700	1,0100	120	125,30
24/7/2012	1,0200	-0,97%	1,0600	1,0600	0,9800	2.511	2.524,62
23/7/2012	1,0300	-8,04%	1,0200	1,0600	1,0000	2.850	2.886,05
20/7/2012	1,1200	5,66%	1,0700	1,1200	1,0700	900	990,00
19/7/2012	1,0600	-5,36%	1,0900	1,0900	1,0600	1.375	1.469,50
18/7/2012	1,1200	2,75%	1,1200	1,1200	1,1200	100	112,00
17/7/2012	1,0900	-2,68%	1,1100	1,1100	1,0600	10.970	12.060,90
16/7/2012	1,1200	1,82%	1,1000	1,1400	1,1000	10.250	11.480,27
13/7/2012	1,1000	-0,90%	1,1200	1,1300	1,1000	4.557	5.063,14
12/7/2012	1,1100	1,83%	1,0700	1,1200	1,0700	8.450	9.329,68
11/7/2012	1,0900	-1,80%	1,1000	1,1100	0,9900	20.083	21.020,97
10/7/2012	1,1100	-8,26%	1,2000	1,2100	1,1000	17.220	20.079,40
09/7/2012	1,2100	3,42%	1,1400	1,2200	1,1300	17.870	21.307,50
06/7/2012	1,1700	0,86%	1,1500	1,1700	1,1400	2.590	2.984,10
05/7/2012	1,1600	-5,69%	1,2500	1,2600	1,1600	12.310	14.705,20
04/7/2012	1,2300	2,50%	1,2300	1,2600	1,1600	20.428	25.297,48
03/7/2012	1,2000	0,84%	1,1800	1,2000	1,1600	1.710	2.025,20
02/7/2012	1,1900	7,21%	1,1200	1,2200	1,0900	31.671	36.721,09
29/6/2012	1,1100	5,71%	1,0700	1,1200	1,0700	5.264	5.832,88
28/6/2012	1,0500	-0,94%	1,0000	1,0500	1,0000	4.620	4.735,60
27/6/2012	1,0600	0,95%	1,1000	1,1000	1,0500	3.067	3.282,85
26/6/2012	1,0500	0,00%	1,0000	1,0600	1,0000	8.850	9.245,97
25/6/2012	1,0500	-11,02%	1,0800	1,1300	1,0300	12.580	13.529,70
22/6/2012	1,1800	4,42%	1,1300	1,1800	1,1100	5.686	6.497,42
21/6/2012	1,1300	4,63%	1,0900	1,1300	1,0000	29.150	31.073,67
20/6/2012	1,0800	1,89%	1,0900	1,1000	1,0400	19.043	20.593,68
19/6/2012	1,0600	3,92%	1,0300	1,0700	1,0300	14.055	14.835,75
18/6/2012	1,0200	7,71%	1,0200	1,0500	0,9970	26.978	27.372,24
15/6/2012	0,9470	1,72%	0,9320	0,9480	0,9000	2.743	2.554,19
14/6/2012	0,9310	8,13%	0,9000	0,9400	0,9000	12.118	11.213,88
13/6/2012	0,8610	2,14%	0,8460	0,8950	0,8460	8.464	7.421,25
12/6/2012	0,8430	-1,63%	0,8400	0,8480	0,8400	2.420	2.035,81
11/6/2012	0,8570	2,76%	0,8410	0,8700	0,8410	7.282	6.247,84
08/6/2012	0,8340	0,85%	0,8300	0,8340	0,8040	13.735	11.270,94
07/6/2012	0,8270	1,85%	0,8000	0,8470	0,8000	5.495	4.561,81
06/6/2012	0,8120	-2,05%	0,8600	0,8880	0,8120	12.369	10.415,35
05/6/2012	0,8290	-7,89%	0,8600	0,8600	0,8290	5.682	4.779,87
01/6/2012	0,9000	-1,42%	0,9130	0,9190	0,8630	3.790	3.388,59
31/5/2012	0,9130	-3,28%	0,9440	0,9440	0,8900	4.064	3.694,18
30/5/2012	0,9440	-2,48%	0,8990	0,9440	0,8900	3.339	3.011,64
29/5/2012	0,9680	1,68%	0,9600	0,9700	0,9520	1.600	1.543,86
28/5/2012	0,9520	5,78%	0,9190	0,9600	0,9190	8.849	8.302,41
25/5/2012	0,9000	1,81%	0,8800	0,9100	0,8600	9.092	7.978,61
24/5/2012	0,8840	-1,01%	0,9200	0,9200	0,8800	8.163	7.266,61
23/5/2012	0,8930	-1,43%	0,9000	0,9600	0,8900	6.749	6.062,12
22/5/2012	0,9060	-1,52%	0,9200	0,9200	0,8830	5.130	4.624,52
21/5/2012	0,9200	2,00%	0,9220	0,9440	0,9200	13.710	12.642,52
18/5/2012	0,9020	2,38%	0,8890	0,9200	0,8890	4.783	4.292,82
17/5/2012	0,8810	-5,37%	0,9000	0,9100	0,8800	14.225	12.643,71
16/5/2012	0,9310	-2,31%	0,9800	0,9800	0,8900	21.985	20.094,59
15/5/2012	0,9530	-4,60%	0,9910	1,0000	0,9400	17.639	17.188,33
14/5/2012	0,9990	-2,06%	0,9700	1,0000	0,9700	8.900	8.844,73
11/5/2012	1,0200	-6,42%	1,0400	1,0700	1,0000	11.800	12.131,02
10/5/2012	1,0900	9,11%	1,0000	1,1200	1,0000	24.340	25.680,40
09/5/2012	0,9990	-0,10%	1,0000	1,0200	0,9800	10.552	10.545,81
08/5/2012	1,0000	-8,26%	1,0600	1,0800	0,9900	19.409	19.879,19
07/5/2012	1,0900	-13,49%	1,1800	1,2000	1,0900	5.012	5.629,78
04/5/2012	1,2600	1,61%	1,2500	1,2800	1,2300	4.125	5.152,16
03/5/2012	1,2400	3,33%	1,1900	1,2400	1,1900	6.605	8.088,95
02/5/2012	1,2000	-3,23%	1,2000	1,2300	1,1400	3.481	4.044,08
30/4/2012	1,2400	0,81%	1,2700	1,2700	1,1800	463	571,06
27/4/2012	1,2300	2,50%	1,1600	1,2400	1,1600	6.354	7.647,95
26/4/2012	1,2000	1,69%	1,1700	1,2000	1,1700	345	408,15
25/4/2012	1,1800	0,00%	1,1500	1,2000	1,1400	3.645	4.316,70
24/4/2012	1,1800	-1,67%	1,2000	1,2200	1,1700	3.243	3.866,46
23/4/2012	1,2000	-3,23%	1,2500	1,2600	1,2000	1.836	2.262,86
20/4/2012	1,2400	0,00%	1,2100	1,2500	1,1900	5.100	6.178,90
19/4/2012	1,2400	0,00%	1,2200	1,2400	1,2200	6.115	7.460,82
18/4/2012	1,2400	-3,13%	1,2600	1,2700	1,2200	8.029	9.967,23
17/4/2012	1,2800	-1,54%	1,2800	1,3000	1,2500	3.391	4.292,69
12/4/2012	1,3000	3,17%	1,2500	1,3000	1,2500	1.950	2.483,50
11/4/2012	1,2600	-4,55%	1,2500	1,3000	1,2500	9.730	12.333,68
10/4/2012	1,3200	5,60%	1,2900	1,3500	1,2600	12.893	16.852,18
05/4/2012	1,2500	-3,10%	1,3000	1,3000	1,1800	14.600	17.922,50
04/4/2012	1,2900	-2,27%	1,3000	1,3400	1,2900	4.340	5.665,54
03/4/2012	1,3200	2,33%	1,2800	1,3400	1,2800	5.341	6.993,60
02/4/2012	1,2900	-4,44%	1,3900	1,3900	1,2800	7.960	10.541,30
30/3/2012	1,3500	-6,90%	1,4500	1,4800	1,3500	29.522	40.859,48
29/3/2012	1,4500	-3,33%	1,5400	1,5400	1,4500	6.500	9.507,20
28/3/2012	1,5000	-1,96%	1,5100	1,5300	1,4800	7.662	11.536,44
27/3/2012	1,5300	-3,16%	1,5600	1,5600	1,5300	4.080	6.300,00
26/3/2012	1,5800	-0,63%	1,5900	1,5900	1,5600	7.701	12.202,16
23/3/2012	1,5900	-1,85%	1,6000	1,6000	1,5700	2.658	4.217,64
22/3/2012	1,6200	0,00%	1,5900	1,6200	1,5900	4.520	7.258,00
21/3/2012	1,6200	-1,22%	1,6500	1,6500	1,6000	6.420	10.338,00
20/3/2012	1,6400	3,14%	1,5900	1,6500	1,5600	7.955	12.765,45
19/3/2012	1,5900	-0,62%	1,6000	1,6300	1,5700	7.344	11.687,68
16/3/2012	1,6000	3,90%	1,5900	1,6000	1,5400	3.630	5.661,66
15/3/2012	1,5400	-0,65%	1,5500	1,5500	1,5300	2.700	4.141,00
14/3/2012	1,5500	-2,52%	1,6000	1,6400	1,5300	5.620	8.731,20
13/3/2012	1,5900	0,63%	1,5800	1,6000	1,5400	6.659	10.476,76
12/3/2012	1,5800	-5,95%	1,6700	1,6700	1,5500	11.680	18.663,00
09/3/2012	1,6800	0,60%	1,7000	1,7100	1,6400	7.526	12.618,16
08/3/2012	1,6700	4,38%	1,6400	1,6900	1,6200	21.067	34.806,90
07/3/2012	1,6000	7,38%	1,5100	1,6300	1,4600	48.280	75.241,99
06/3/2012	1,4900	1,36%	1,4800	1,5000	1,4300	19.399	28.853,72
05/3/2012	1,4700	-0,68%	1,4800	1,5000	1,4600	8.126	,00
02/3/2012	1,4800	2,78%	1,4600	1,5200	1,4500	25.307	,00
01/3/2012	1,4400	-1,37%	1,4100	1,4600	1,4000	43.425	,00
29/2/2012	1,4600	0,69%	1,4200	1,4800	1,4000	11.948	,00
28/2/2012	1,4500	-5,23%	1,4800	1,5200	1,4200	12.960	,00
24/2/2012	1,5300	-3,77%	1,5700	1,5900	1,4800	38.274	,00
23/2/2012	1,5900	-1,24%	1,5500	1,6000	1,5400	7.814	,00
22/2/2012	1,6100	-2,42%	1,5800	1,6300	1,5300	16.170	,00
21/2/2012	1,6500	-1,20%	1,6200	1,6500	1,6000	4.930	,00
20/2/2012	1,6700	-0,60%	1,6900	1,7000	1,6100	11.019	,00
17/2/2012	1,6800	1,82%	1,6500	1,7100	1,6200	29.138	,00
16/2/2012	1,6500	5,77%	1,5800	1,6600	1,5000	26.995	,00
15/2/2012	1,5600	-6,59%	1,6000	1,6500	1,5400	16.681	,00
14/2/2012	1,6700	-3,47%	1,7400	1,7400	1,6500	14.595	,00
13/2/2012	1,7300	0,00%	1,8000	1,8500	1,7200	33.470	,00
10/2/2012	1,7300	-5,98%	1,7900	1,8200	1,6500	29.530	,00
09/2/2012	1,8400	5,75%	1,7600	1,8900	1,7400	66.230	,00
08/2/2012	1,7400	2,35%	1,7000	1,7800	1,6600	70.725	,00
07/2/2012	1,7000	-3,41%	1,7000	1,7300	1,6600	18.351	,00
06/2/2012	1,7600	-1,68%	1,7600	1,7900	1,7200	21.382	,00
03/2/2012	1,7900	-3,76%	1,8200	1,8400	1,7200	25.809	,00
02/2/2012	1,8600	3,33%	1,7300	1,8600	1,7200	21.449	,00
01/2/2012	1,8000	5,26%	1,7000	1,8900	1,7000	70.460	,00
31/1/2012	1,7100	0,59%	1,6800	1,7400	1,6800	22.555	,00
30/1/2012	1,7000	4,94%	1,6200	1,7100	1,5700	72.375	,00
27/1/2012	1,6200	0,00%	1,5600	1,6200	1,5000	33.146	,00
26/1/2012	1,6200	3,18%	1,5800	1,6200	1,4900	39.671	,00
25/1/2012	1,5700	3,29%	1,5400	1,6000	1,5100	63.917	,00
24/1/2012	1,5200	6,29%	1,4300	1,5400	1,3800	55.643	,00
23/1/2012	1,4300	3,62%	1,3700	1,4500	1,3600	27.520	,00
20/1/2012	1,3800	-1,43%	1,3600	1,4100	1,3600	13.135	,00
19/1/2012	1,4000	0,00%	1,4000	1,4400	1,3500	22.056	,00
18/1/2012	1,4000	5,26%	1,2900	1,4000	1,2700	25.479	,00
17/1/2012	1,3300	4,72%	1,2700	1,3500	1,2700	23.821	,00
16/1/2012	1,2700	5,83%	1,1400	1,2700	1,1400	18.363	,00
13/1/2012	1,2000	2,56%	1,1700	1,2000	1,1500	8.911	,00
12/1/2012	1,1700	0,00%	1,1800	1,2600	1,1500	19.770	,00
11/1/2012	1,1700	0,00%	1,0000	1,2000	0,9900	29.699	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΕΛΙΝ	2,5400	4,10 %	0,1000	74
ΣΑΝΜΕΖΖ	0,2200	4,02 %	0,0085	5.085
ΚΥΡΙΟ	2,3600	3,51 %	0,0800	25.697
EVR	2,0400	2,77 %	0,0550	20.390
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	600
ΤΖΚΑ	1,4500	2,47 %	0,0350	250
ΚΟΥΑΛ	1,3400	2,29 %	0,0300	40.053
ΕΚΤΕΡ	2,3700	2,16 %	0,0500	17.006
ΕΛΠΕ	8,2500	2,04 %	0,1650	90.765

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΠΑΙΡ	1,0300	-4,19 %	-0,0450	237
ΝΑΚΑΣ	3,3800	-2,87 %	-0,1000	10
ΑΚΡΙΤ	1,0300	-2,83 %	-0,0300	20
ΣΠΙ	0,6280	-2,18 %	-0,0140	400
ΟΛΠ	43,4000	-1,48 %	-0,6500	1.024
ΙΑΤΡ	2,0400	-1,45 %	-0,0300	2.695
ΜΠΡΙΚ	2,8100	-1,40 %	-0,0400	2.428
ΕΛΛ	15,0000	-1,32 %	-0,2000	507
ΚΟΡΔΕ	0,4900	-1,21 %	-0,0060	2.036

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9320	1,49 %	0,1020	10.485.202
ΕΤΕ	11,9400	0,38 %	0,0450	6.575.935
ΕΥΡΩΒ	3,1500	0,25 %	0,0080	5.925.774
ΑΛΦΑ	3,5360	0,51 %	0,0180	5.221.896
MTLN	52,5000	0,67 %	0,3500	3.616.041
BOCHGR	7,5000	0,54 %	0,0400	1.993.746
ΟΠΑΠ	18,9200	0,26 %	0,0500	1.429.195
ΛΑΜΔΑ	6,9200	-0,57 %	-0,0400	897.256
ΟΤΕ	16,2400	0,37 %	0,0600	775.433
ΕΛΠΕ	8,2500	2,04 %	0,1650	742.591

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1500	0,25 %	1.884.851	5,93εκ.
ΠΕΙΡ	6,9320	1,49 %	1.517.116	10,49εκ.
ΑΛΦΑ	3,5360	0,51 %	1.474.792	5,22εκ.
ΕΤΕ	11,9400	0,38 %	549.755	6,58εκ.
ΙΝΛΟΤ	1,2200	0,83 %	268.761	327,1χιλ.
BOCHGR	7,5000	0,54 %	265.533	1,99εκ.
CREDIA	1,4340	1,13 %	246.132	352,4χιλ.
ΛΑΜΔΑ	6,9200	-0,57 %	129.374	897,3χιλ.
ΦΒΜΕΖΖ	0,0628	-0,16 %	114.613	7.184
ΑΔΜΗΕ	3,1700	-0,31 %	97.341	310,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,3600	3,51 %	25.697	0,34 %
EIS	1,2800	0,79 %	32.164	0,21 %
ΚΟΥΑΛ	1,3400	2,29 %	40.053	0,15 %
DIMAND	9,8800	-1,00 %	24.067	0,13 %
ΠΕΙΡ	6,9320	1,49 %	1.517.116	0,12 %
AEM	6,1650	-0,08 %	69.349	0,12 %
ΔΟΜΙΚ	2,3000	0,88 %	18.443	0,12 %
ΕΧΑΕ	6,9500	-0,43 %	52.093	0,09 %
ΛΑΜΔΑ	6,9200	-0,57 %	129.374	0,07 %
ΑΛΦΑ	3,5360	0,51 %	1.474.792	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9900	-1,00 %	153	16,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΣΑΝΜΕΖΖ	0,2200	4,02 %	5.085	5,91 %
ΛΟΓΟΣ	1,9100	-0,52 %	300	5,73 %
ΚΥΡΙΟ	2,3600	3,51 %	25.697	5,70 %
ΜΕΒΑ	6,3000	1,61 %	81	5,65 %
ΜΙΝ	0,6280	14,18 %	2.043	5,45 %
ΦΟΥΝΤΛ	0,7920	2,59 %	600	4,66 %
ΤΖΚΑ	1,4500	2,47 %	250	4,24 %
ΣΑΡ	14,2600	-0,83 %	10.282	4,03 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%