Συνεχης ενημερωση

ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)

1,8900 €

-0,0120 (-0,63%)

Άνοιγμα 1,9060
Υψηλό 1,9400
Χαμηλό 1,8820

Όγκος 542.767
Τζίρος 1.034.701 €
Πράξεις 734

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/10/2013	2,9600	3,50%	2,8800	2,9800	2,8800	524.518	,00
18/10/2013	2,8600	-1,38%	2,8800	2,9400	2,8500	424.358	,00
17/10/2013	2,9000	5,07%	2,7800	2,9000	2,7300	285.618	,00
16/10/2013	2,7600	0,00%	2,7400	2,7600	2,6900	133.481	,00
15/10/2013	2,7600	0,36%	2,7500	2,8500	2,7300	427.350	,00
14/10/2013	2,7500	-0,36%	2,7600	2,7600	2,6900	295.649	,00
11/10/2013	2,7600	-3,16%	2,8100	2,8300	2,6500	310.842	,00
10/10/2013	2,8500	-0,35%	2,8600	2,9000	2,7900	509.815	,00
09/10/2013	2,8600	0,00%	2,8600	2,8700	2,7500	299.626	,00
08/10/2013	2,8600	0,35%	2,8700	2,8800	2,7300	429.933	,00
07/10/2013	2,8500	7,55%	2,7200	2,8500	2,6600	868.365	,00
04/10/2013	2,6500	7,72%	2,5000	2,6500	2,5000	617.142	,00
03/10/2013	2,4600	2,93%	2,4000	2,4600	2,3900	100.446	,00
02/10/2013	2,3900	-3,63%	2,4800	2,4800	2,3900	168.246	,00
01/10/2013	2,4800	1,22%	2,4400	2,5000	2,4100	173.467	,00
30/9/2013	2,4500	-1,61%	2,4400	2,4900	2,3700	364.913	,00
27/9/2013	2,4900	1,63%	2,4500	2,5000	2,4200	371.456	,00
26/9/2013	2,4500	2,51%	2,3900	2,4600	2,3300	356.311	,00
25/9/2013	2,3900	1,27%	2,3900	2,4000	2,3300	191.364	,00
24/9/2013	2,3600	3,96%	2,2500	2,3900	2,2400	388.678	,00
23/9/2013	2,2700	-3,40%	2,3500	2,3500	2,2200	190.826	,00
20/9/2013	2,3500	-0,84%	2,3800	2,3800	2,3000	745.783	,00
19/9/2013	2,3700	3,04%	2,3500	2,3700	2,3200	368.240	,00
18/9/2013	2,3000	0,00%	2,2900	2,3400	2,2600	224.115	,00
17/9/2013	2,3000	3,14%	2,2000	2,3000	2,2000	250.745	,00
16/9/2013	2,2300	0,00%	2,2300	2,2300	2,1500	104.784	,00
13/9/2013	2,2300	-0,89%	2,2500	2,2500	2,1600	109.250	,00
12/9/2013	2,2500	0,45%	2,2100	2,2700	2,1800	170.014	,00
11/9/2013	2,2400	-0,44%	2,2500	2,2600	2,2100	189.404	,00
10/9/2013	2,2500	-0,44%	2,2800	2,2900	2,2100	283.672	,00
09/9/2013	2,2600	4,63%	2,1600	2,2600	2,1600	376.224	,00
06/9/2013	2,1600	2,86%	2,0800	2,2200	2,0800	383.696	,00
05/9/2013	2,1000	0,96%	2,1000	2,1200	2,0800	110.395	,00
04/9/2013	2,0800	0,97%	2,0400	2,1000	2,0300	150.143	,00
03/9/2013	2,0600	4,04%	2,0200	2,0900	1,9900	118.828	,00
02/9/2013	1,9800	-1,98%	2,0200	2,0500	1,9600	112.335	,00
30/8/2013	2,0200	0,00%	2,0400	2,0400	2,0000	48.824	,00
29/8/2013	2,0200	2,54%	2,0000	2,0300	1,9700	113.321	,00
28/8/2013	1,9700	-1,01%	1,9800	2,0000	1,9500	175.687	,00
27/8/2013	1,9900	-6,57%	2,1000	2,1200	1,9700	371.383	,00
26/8/2013	2,1300	-0,93%	2,1500	2,1800	2,1200	70.174	,00
23/8/2013	2,1500	3,37%	2,0700	2,1500	2,0700	186.543	,00
22/8/2013	2,0800	-2,80%	2,1100	2,1400	2,0600	140.548	,00
21/8/2013	2,1400	1,42%	2,1100	2,1500	2,0600	147.125	,00
20/8/2013	2,1100	-3,65%	2,1600	2,1900	2,1000	115.212	,00
19/8/2013	2,1900	-4,78%	2,3000	2,3000	2,1900	104.949	,00
16/8/2013	2,3000	0,88%	2,2800	2,3200	2,2200	186.257	,00
14/8/2013	2,2800	-1,30%	2,3000	2,3000	2,2200	129.568	,00
13/8/2013	2,3100	-1,70%	2,3700	2,3800	2,3000	197.153	,00
12/8/2013	2,3500	1,29%	2,2900	2,3500	2,2600	212.793	,00
09/8/2013	2,3200	0,00%	2,3300	2,3500	2,2500	160.226	,00
08/8/2013	2,3200	1,31%	2,3000	2,3600	2,2700	252.098	,00
07/8/2013	2,2900	0,00%	2,2900	2,3000	2,2500	75.857	,00
06/8/2013	2,2900	0,44%	2,2600	2,3100	2,2600	170.812	,00
05/8/2013	2,2800	3,17%	2,2000	2,2800	2,1900	131.088	,00
02/8/2013	2,2100	-0,90%	2,2400	2,2500	2,2100	150.601	,00
01/8/2013	2,2300	1,36%	2,2000	2,2600	2,1900	274.028	,00
31/7/2013	2,2000	1,38%	2,1500	2,2000	2,1300	97.527	,00
30/7/2013	2,1700	-1,81%	2,2100	2,2100	2,1200	134.508	,00
29/7/2013	2,2100	0,45%	2,2200	2,2200	2,1800	152.871	,00
26/7/2013	2,2000	5,77%	2,1200	2,2000	2,0800	339.306	,00
25/7/2013	2,0800	-1,89%	2,1000	2,1100	2,0600	80.166	,00
24/7/2013	2,1200	0,00%	2,1100	2,1400	2,0900	87.763	,00
23/7/2013	2,1200	-0,47%	2,1400	2,1500	2,1000	187.271	,00
22/7/2013	2,1300	0,47%	2,1200	2,1400	2,1000	110.963	,00
19/7/2013	2,1200	1,44%	2,0700	2,1500	2,0600	215.297	,00
18/7/2013	2,0900	0,48%	2,0800	2,1100	2,0600	90.562	,00
17/7/2013	2,0800	0,97%	2,0700	2,0900	2,0200	75.008	,00
16/7/2013	2,0600	6,19%	1,9500	2,0600	1,9100	135.709	,00
15/7/2013	1,9400	-1,02%	1,9600	2,0000	1,9000	121.688	,00
12/7/2013	1,9600	-4,39%	2,0500	2,0800	1,9600	187.799	,00
11/7/2013	2,0500	-0,97%	2,0700	2,1200	2,0100	154.848	,00
10/7/2013	2,0700	-4,17%	2,1200	2,1200	2,0400	199.082	,00
09/7/2013	2,1600	-1,82%	2,1700	2,2100	2,1400	124.937	,00
08/7/2013	2,2000	1,85%	2,1700	2,2000	2,1500	109.635	,00
05/7/2013	2,1600	2,37%	2,0900	2,1900	2,0900	231.372	,00
04/7/2013	2,1100	2,43%	2,0600	2,1400	2,0200	211.499	,00
03/7/2013	2,0600	0,49%	2,0100	2,1000	1,9700	159.868	,00
02/7/2013	2,0500	-6,82%	2,2000	2,2200	2,0100	313.703	,00
01/7/2013	2,2000	0,00%	2,2200	2,2300	2,1500	122.903	,00
28/6/2013	2,2000	3,77%	2,1500	2,2100	2,1300	353.557	,00
27/6/2013	2,1200	3,41%	2,0800	2,1200	2,0200	176.758	,00
26/6/2013	2,0500	0,00%	2,0800	2,1400	2,0300	273.951	,00
25/6/2013	2,0500	-0,49%	2,0800	2,1400	2,0500	323.279	,00
21/6/2013	2,0600	-4,63%	2,1600	2,2000	1,9900	545.506	,00
20/6/2013	2,1600	-0,92%	2,1800	2,2200	2,1500	132.469	,00
19/6/2013	2,1800	0,46%	2,1700	2,2300	2,1200	175.119	,00
18/6/2013	2,1700	4,83%	2,1400	2,2400	2,1400	374.284	,00
17/6/2013	2,0700	-3,72%	2,0400	2,1600	2,0000	326.239	,00
14/6/2013	2,1500	2,38%	2,1100	2,2000	2,1000	230.668	,00
13/6/2013	2,1000	5,00%	1,9500	2,1400	1,9200	400.746	,00
12/6/2013	2,0000	-5,66%	2,0800	2,1500	1,8800	564.703	,00
11/6/2013	2,1200	-3,20%	2,1900	2,1900	2,0800	214.978	,00
10/6/2013	2,1900	-0,45%	2,2000	2,2300	2,0500	224.232	,00
07/6/2013	2,2000	3,77%	2,1600	2,2100	2,0900	140.502	,00
06/6/2013	2,1200	-2,30%	2,1300	2,1700	2,0900	169.252	,00
05/6/2013	2,1700	-0,46%	2,1500	2,2000	2,1000	135.403	,00
04/6/2013	2,1800	-0,46%	2,1900	2,2400	2,1300	317.063	,00
03/6/2013	2,1900	-0,45%	2,2000	2,2400	2,1400	146.867	,00
31/5/2013	2,2000	8,37%	2,0700	2,2000	2,0100	321.761	,00
30/5/2013	2,0300	-0,98%	2,0300	2,1000	2,0100	196.734	,00
29/5/2013	2,0500	-6,82%	2,1700	2,1900	2,0400	328.856	,00
28/5/2013	2,2000	0,92%	2,2100	2,2600	2,2000	192.513	,00
27/5/2013	2,1800	-1,80%	2,2000	2,2800	2,1800	135.874	,00
24/5/2013	2,2200	-2,20%	2,2700	2,3100	2,1700	255.810	,00
23/5/2013	2,2700	-5,02%	2,3000	2,3400	2,2500	270.488	,00
22/5/2013	2,3900	0,84%	2,3900	2,4500	2,3100	270.046	,00
21/5/2013	2,3700	-0,42%	2,3200	2,3700	2,3000	295.233	,00
20/5/2013	2,3800	-2,06%	2,4900	2,4900	2,3400	316.563	,00
17/5/2013	2,4300	-0,41%	2,4600	2,4700	2,3800	347.396	,00
16/5/2013	2,4400	-2,40%	2,4600	2,5000	2,3800	348.604	,00
15/5/2013	2,5000	5,93%	2,4100	2,5000	2,4000	819.605	,00
14/5/2013	2,3600	-0,84%	2,3600	2,4200	2,3100	242.537	,00
13/5/2013	2,3800	6,25%	2,2500	2,3800	2,2300	503.476	,00
10/5/2013	2,2400	-2,61%	2,3400	2,3800	2,2400	379.293	,00
09/5/2013	2,3000	-3,36%	2,4100	2,4200	2,2700	556.229	,00
08/5/2013	2,3800	7,21%	2,2600	2,3800	2,2300	1.038.570	,00
02/5/2013	2,2200	7,25%	2,0800	2,2200	2,0700	313.846	,00
30/4/2013	2,0700	-1,90%	2,0800	2,1000	2,0100	271.724	,00
29/4/2013	2,1100	-3,65%	2,2200	2,2300	2,1000	147.128	,00
26/4/2013	2,1900	-0,90%	2,2400	2,2600	2,1300	341.452	,00
25/4/2013	2,2100	0,45%	2,2200	2,2600	2,2100	590.639	,00
24/4/2013	2,2000	3,77%	2,1500	2,2000	2,1500	434.693	,00
23/4/2013	2,1200	0,47%	2,1100	2,1900	2,1000	225.759	,00
22/4/2013	2,1100	1,44%	2,0800	2,1700	2,0800	231.582	,00
19/4/2013	2,0800	-3,70%	2,1800	2,1800	2,0700	226.031	,00
18/4/2013	2,1600	0,47%	2,1400	2,1800	2,1200	316.973	,00
17/4/2013	2,1500	1,90%	2,0900	2,1500	2,0700	342.984	,00
16/4/2013	2,1100	-1,86%	2,1100	2,2000	2,0700	516.364	,00
15/4/2013	2,1500	8,59%	2,0200	2,1500	2,0100	790.323	,00
12/4/2013	1,9800	8,20%	1,8200	2,0000	1,7500	544.239	,00
11/4/2013	1,8300	4,57%	1,7400	1,8500	1,7100	473.334	,00
10/4/2013	1,7500	2,34%	1,7000	1,8000	1,6700	443.228	,00
09/4/2013	1,7100	13,25%	1,5300	1,7300	1,5200	657.988	,00
08/4/2013	1,5100	2,03%	1,4800	1,5100	1,3600	828.815	,00
05/4/2013	1,4800	-5,73%	1,5700	1,6000	1,4800	300.803	,00
04/4/2013	1,5700	2,61%	1,5500	1,6100	1,5300	362.776	,00
03/4/2013	1,5300	0,66%	1,5200	1,5800	1,5100	312.676	,00
02/4/2013	1,5200	-1,94%	1,5300	1,5900	1,4800	292.641	,00
28/3/2013	1,5500	6,16%	1,4500	1,5500	1,4400	393.553	,00
27/3/2013	1,4600	-10,43%	1,6200	1,6500	1,3600	1.074.907	,00
26/3/2013	1,6300	-6,86%	1,7200	1,7200	1,6200	212.840	,00
22/3/2013	1,7500	1,16%	1,7000	1,7500	1,6800	406.376	,00
21/3/2013	1,7300	0,58%	1,7200	1,7800	1,6800	278.551	,00
20/3/2013	1,7200	1,78%	1,7000	1,7500	1,6500	661.985	,00
19/3/2013	1,6900	-8,65%	1,7500	1,8000	1,6900	458.959	,00
15/3/2013	1,8500	6,32%	1,7400	1,8500	1,7400	426.421	,00
14/3/2013	1,7400	-2,25%	1,7800	1,8000	1,7300	252.316	,00
13/3/2013	1,7800	5,33%	1,6600	1,8000	1,6500	463.849	,00
12/3/2013	1,6900	4,32%	1,6300	1,7100	1,5800	462.256	,00
11/3/2013	1,6200	-6,90%	1,7400	1,7500	1,6000	454.718	,00
08/3/2013	1,7400	1,75%	1,7200	1,7700	1,6900	378.807	,00
07/3/2013	1,7100	-6,04%	1,8400	1,8400	1,7100	364.317	,00
06/3/2013	1,8200	1,11%	1,8300	1,8700	1,7500	369.051	,00
05/3/2013	1,8000	-3,23%	1,8800	1,9000	1,7800	410.411	,00
04/3/2013	1,8600	-6,06%	1,9700	1,9700	1,8300	577.878	,00
01/3/2013	1,9800	-2,46%	2,0300	2,0300	1,9300	255.355	,00
28/2/2013	2,0300	0,50%	2,0500	2,0700	2,0300	255.389	,00
27/2/2013	2,0200	2,54%	1,9800	2,0400	1,9800	181.288	,00
26/2/2013	1,9700	-1,99%	1,9500	2,0400	1,9200	376.473	,00
25/2/2013	2,0100	-1,95%	2,0600	2,0800	1,9800	388.253	,00
22/2/2013	2,0500	3,54%	1,9900	2,0500	1,9400	361.598	,00
21/2/2013	1,9800	-8,33%	2,1200	2,1400	1,9800	471.293	,00
20/2/2013	2,1600	1,41%	2,1300	2,1700	2,1300	213.131	,00
19/2/2013	2,1300	1,43%	2,1000	2,1300	2,0800	100.145	,00
18/2/2013	2,1000	-2,33%	2,1500	2,1800	2,0800	192.882	410.321,65
15/2/2013	2,1500	0,94%	2,1300	2,1900	2,1000	308.403	661.261,86
14/2/2013	2,1300	0,95%	2,1100	2,1500	2,1000	189.454	402.675,58
13/2/2013	2,1100	0,00%	2,0900	2,1100	2,0400	216.792	450.932,45
12/2/2013	2,1100	0,96%	2,0800	2,1500	2,0800	285.894	604.456,58
11/2/2013	2,0900	-2,34%	2,1400	2,1600	2,0800	123.323	261.625,97
08/2/2013	2,1400	-2,73%	2,2000	2,2200	2,1400	239.706	518.712,70
07/2/2013	2,2000	0,92%	2,2000	2,2200	2,1300	300.250	655.157,15
06/2/2013	2,1800	2,83%	2,1400	2,2400	2,1400	674.208	1.471.971,32
05/2/2013	2,1200	1,44%	2,0700	2,1500	2,0600	371.729	789.669,06
04/2/2013	2,0900	5,03%	2,0100	2,0900	1,9700	369.471	750.844,84
01/2/2013	1,9900	-2,45%	2,0600	2,1300	1,9600	569.497	1.174.029,06
31/1/2013	2,0400	-3,32%	2,1200	2,1200	2,0000	495.963	1.013.529,89
30/1/2013	2,1100	-1,86%	2,1700	2,2200	2,1100	349.697	758.323,37
29/1/2013	2,1500	-3,15%	2,2200	2,2300	2,1300	527.980	1.142.606,75
28/1/2013	2,2200	-0,89%	2,2700	2,2900	2,1800	328.905	734.441,81
25/1/2013	2,2400	5,16%	2,1200	2,2400	2,0800	452.508	977.344,38
24/1/2013	2,1300	-7,39%	2,3000	2,3700	2,0700	1.231.905	2.746.865,53
23/1/2013	2,3000	1,77%	2,2900	2,3500	2,2600	719.307	1.653.964,65
22/1/2013	2,2600	2,73%	2,2200	2,2800	2,1700	541.029	1.215.246,72
21/1/2013	2,2000	0,46%	2,2300	2,2800	2,1800	537.046	1.201.606,04
18/1/2013	2,1900	2,82%	2,1800	2,2500	2,1600	613.857	1.352.612,59
17/1/2013	2,1300	2,90%	2,0900	2,1300	2,0200	269.261	560.494,01
16/1/2013	2,0700	-0,48%	2,1100	2,1700	2,0600	250.468	527.756,84
15/1/2013	2,0800	0,48%	2,0700	2,1200	2,0100	596.276	1.234.386,78
14/1/2013	2,0700	-8,00%	2,2500	2,2700	2,0700	777.006	1.697.184,38
11/1/2013	2,2500	0,45%	2,2400	2,3000	2,1800	437.805	984.298,07
10/1/2013	2,2400	-1,75%	2,3000	2,3900	2,2200	1.041.281	2.400.310,78
09/1/2013	2,2800	5,56%	2,1700	2,3300	2,1000	861.660	1.900.303,01
08/1/2013	2,1600	0,93%	2,1400	2,2500	2,1200	939.595	2.073.687,14
07/1/2013	2,1400	2,39%	2,1000	2,1600	2,0700	554.787	1.173.118,23
04/1/2013	2,0900	0,00%	2,1000	2,1400	2,0500	881.436	1.847.077,74
03/1/2013	2,0900	1,46%	2,0800	2,1100	2,0300	771.287	1.605.736,89
02/1/2013	2,0600	7,29%	1,9500	2,0700	1,9400	1.110.494	2.240.688,37
31/12/2012	1,9200	-2,54%	1,9600	1,9800	1,9100	175.413	338.496,46
28/12/2012	1,9700	0,00%	1,9800	2,0100	1,9600	444.564	885.455,44
27/12/2012	1,9700	4,23%	1,9200	1,9800	1,9200	591.706	1.154.228,42
21/12/2012	1,8900	-0,53%	1,9000	1,9100	1,8400	659.834	1.235.685,84
20/12/2012	1,9000	-0,52%	1,9100	1,9700	1,8800	488.642	941.941,02
19/12/2012	1,9100	7,91%	1,8300	1,9200	1,8000	640.454	1.195.747,37
18/12/2012	1,7700	-1,67%	1,8100	1,8500	1,7700	357.777	645.709,25
17/12/2012	1,8000	-3,23%	1,8900	1,9400	1,7900	513.742	951.808,42
14/12/2012	1,8600	0,54%	1,8800	1,9100	1,8300	282.908	528.232,17
13/12/2012	1,8500	-5,13%	1,9600	1,9700	1,8400	516.500	978.906,18
12/12/2012	1,9500	1,04%	1,9300	1,9700	1,9100	567.940	1.106.708,87
11/12/2012	1,9300	2,66%	1,8900	1,9500	1,8900	634.625	1.221.734,02
10/12/2012	1,8800	1,08%	1,8500	1,9000	1,8500	391.084	738.549,68
07/12/2012	1,8600	1,09%	1,8500	1,8800	1,8300	302.531	563.311,99
06/12/2012	1,8400	2,22%	1,8000	1,8500	1,8000	677.521	1.240.219,09
05/12/2012	1,8000	1,12%	1,7700	1,8100	1,7700	196.091	353.025,09
04/12/2012	1,7800	-0,56%	1,8200	1,8200	1,7500	191.040	341.534,70
03/12/2012	1,7900	3,47%	1,7300	1,8300	1,7300	231.521	413.642,27
30/11/2012	1,7300	-1,14%	1,7300	1,7900	1,7300	275.961	488.304,03
29/11/2012	1,7500	-1,13%	1,8100	1,8100	1,7000	240.319	422.060,70
28/11/2012	1,7700	-1,67%	1,7800	1,8400	1,7500	479.528	862.771,33
27/11/2012	1,8000	1,12%	1,8100	1,8400	1,7600	471.414	848.078,81
26/11/2012	1,7800	-0,56%	1,8000	1,8200	1,7400	294.541	519.726,93
23/11/2012	1,7900	-2,72%	1,8500	1,8600	1,7800	226.021	409.136,85
22/11/2012	1,8400	3,95%	1,7900	1,8700	1,7700	992.045	1.811.512,41
21/11/2012	1,7700	4,12%	1,6500	1,8000	1,6500	573.160	998.434,32
20/11/2012	1,7000	-2,86%	1,7500	1,7500	1,6800	315.409	540.889,76
19/11/2012	1,7500	4,17%	1,7100	1,7500	1,6800	315.075	544.985,35
16/11/2012	1,6800	1,82%	1,6500	1,7400	1,6500	367.822	618.887,88
15/11/2012	1,6500	0,61%	1,6300	1,6800	1,6200	405.207	670.804,47
14/11/2012	1,6400	7,19%	1,5700	1,6400	1,5700	234.941	376.275,09
13/11/2012	1,5300	2,68%	1,4800	1,5600	1,4400	381.570	564.883,63
12/11/2012	1,4900	-3,25%	1,5500	1,5700	1,4400	182.385	276.038,96
09/11/2012	1,5400	1,32%	1,5100	1,5600	1,4700	197.257	298.257,74
08/11/2012	1,5200	-5,59%	1,6000	1,6200	1,5000	207.851	320.324,35
07/11/2012	1,6100	-2,42%	1,6600	1,6800	1,6100	215.619	356.778,93
06/11/2012	1,6500	3,12%	1,6300	1,6900	1,5700	442.747	731.693,06
05/11/2012	1,6000	0,63%	1,5600	1,6400	1,5200	337.966	539.944,02
02/11/2012	1,5900	8,90%	1,4700	1,6000	1,4400	360.173	557.833,53
01/11/2012	1,4600	-3,31%	1,5300	1,5300	1,3500	709.281	1.028.814,73
31/10/2012	1,5100	-0,66%	1,5600	1,6400	1,5000	509.875	805.737,59
30/10/2012	1,5200	-0,65%	1,5500	1,6100	1,4400	606.403	940.505,13
29/10/2012	1,5300	-11,56%	1,7300	1,7300	1,5100	612.307	975.535,98
26/10/2012	1,7300	0,00%	1,7200	1,7400	1,6900	245.432	421.998,93
25/10/2012	1,7300	-1,70%	1,7700	1,7900	1,7000	249.731	437.311,68
24/10/2012	1,7600	2,33%	1,6800	1,7800	1,6300	721.072	1.236.195,32
23/10/2012	1,7200	-3,37%	1,7500	1,7800	1,7100	328.302	571.820,82
22/10/2012	1,7800	2,89%	1,7400	1,8200	1,7200	678.727	1.212.216,32
19/10/2012	1,7300	-0,57%	1,7600	1,8000	1,7100	348.482	611.266,23
18/10/2012	1,7400	-2,79%	1,7900	1,8200	1,7100	600.294	1.062.682,81
17/10/2012	1,7900	4,07%	1,7200	1,8200	1,7100	660.950	1.175.388,29
16/10/2012	1,7200	1,18%	1,7200	1,7500	1,6400	356.024	602.362,82
15/10/2012	1,7000	0,00%	1,7000	1,7400	1,6800	197.670	338.657,28
12/10/2012	1,7000	0,59%	1,7100	1,7500	1,6900	280.291	480.167,85
11/10/2012	1,6900	5,62%	1,6000	1,6900	1,5700	321.578	529.687,65
10/10/2012	1,6000	-5,33%	1,6600	1,7100	1,5700	304.227	498.189,68
09/10/2012	1,6900	0,00%	1,6800	1,7400	1,6400	278.709	474.186,27
08/10/2012	1,6900	-3,98%	1,7900	1,8000	1,6900	472.312	821.568,88
05/10/2012	1,7600	4,14%	1,7300	1,7600	1,7100	852.763	1.479.404,64
04/10/2012	1,6900	-1,17%	1,6800	1,7500	1,6700	493.885	841.117,98
03/10/2012	1,7100	6,87%	1,6000	1,7200	1,6000	902.249	1.516.731,57
02/10/2012	1,6000	14,29%	1,3900	1,6000	1,3800	1.035.922	1.567.699,35
01/10/2012	1,4000	0,72%	1,3900	1,4300	1,3500	399.324	556.746,49
28/9/2012	1,3900	4,51%	1,3600	1,3900	1,2900	338.217	458.314,01
27/9/2012	1,3300	-6,99%	1,4500	1,4700	1,3300	359.820	499.580,21
26/9/2012	1,4300	-3,38%	1,4600	1,5000	1,4300	181.997	265.149,54
25/9/2012	1,4800	0,68%	1,4600	1,4900	1,4000	389.761	565.124,59
24/9/2012	1,4700	-3,29%	1,5100	1,6000	1,4700	680.577	1.037.894,48
21/9/2012	1,5200	5,56%	1,4500	1,5600	1,4500	1.029.856	1.568.899,56
20/9/2012	1,4400	9,09%	1,3100	1,5800	1,3100	2.090.748	3.070.334,48
19/9/2012	1,3200	1,54%	1,3300	1,3700	1,3000	846.659	1.128.406,65
18/9/2012	1,3000	4,00%	1,2300	1,3200	1,1900	693.948	876.334,99
17/9/2012	1,2500	-3,10%	1,3200	1,3200	1,2500	265.300	340.792,27
14/9/2012	1,2900	-7,86%	1,4100	1,4300	1,2700	763.213	1.048.852,44
13/9/2012	1,4000	0,00%	1,4100	1,4500	1,3500	1.004.727	1.417.362,78
12/9/2012	1,4000	3,70%	1,3600	1,4700	1,3400	3.291.082	4.586.782,67
11/9/2012	1,3500	0,75%	1,3600	1,4000	1,3400	863.786	1.178.224,13
10/9/2012	1,3400	1,52%	1,3300	1,4100	1,3200	1.656.774	2.243.112,63
07/9/2012	1,3200	1,54%	1,3300	1,3400	1,2900	702.363	923.644,29
06/9/2012	1,3000	-0,76%	1,3000	1,3500	1,2800	1.042.030	1.361.840,61
05/9/2012	1,3100	-0,76%	1,3300	1,3800	1,3000	1.155.545	1.536.590,84
04/9/2012	1,3200	4,76%	1,2500	1,3700	1,2500	738.339	969.142,48
03/9/2012	1,2600	2,44%	1,2300	1,2800	1,2300	130.566	164.383,20
31/8/2012	1,2300	0,00%	1,2100	1,2600	1,2000	131.128	161.066,35
30/8/2012	1,2300	-2,38%	1,2500	1,2600	1,2200	67.375	83.632,39
29/8/2012	1,2600	1,61%	1,2200	1,2600	1,2100	70.646	87.961,29
28/8/2012	1,2400	-0,80%	1,2500	1,2500	1,1900	80.587	98.518,43
27/8/2012	1,2500	0,81%	1,2600	1,2700	1,1900	95.710	118.951,93
24/8/2012	1,2400	1,64%	1,2100	1,2500	1,1900	99.792	121.953,20
23/8/2012	1,2200	-3,94%	1,2700	1,2900	1,2100	199.715	250.428,87
22/8/2012	1,2700	8,55%	1,1700	1,2800	1,1300	294.559	363.109,81
21/8/2012	1,1700	9,35%	1,0500	1,1800	1,0500	108.397	122.989,98
20/8/2012	1,0700	-1,83%	1,0700	1,1000	1,0600	14.167	15.225,02
17/8/2012	1,0900	0,00%	1,0900	1,1000	1,0700	12.387	13.486,71
16/8/2012	1,0900	1,87%	1,0800	1,0900	1,0800	4.716	5.122,94
14/8/2012	1,0700	-2,73%	1,1100	1,1100	1,0700	6.396	6.939,68
13/8/2012	1,1000	0,00%	1,1000	1,1100	1,0900	28.106	32.064,44
10/8/2012	1,1000	0,00%	1,1000	1,1000	1,0800	4.558	5.008,73
09/8/2012	1,1000	0,92%	1,0700	1,1100	1,0500	52.710	56.965,08
08/8/2012	1,0900	-1,80%	1,0900	1,1000	1,0400	35.313	37.697,20
07/8/2012	1,1100	0,00%	1,1000	1,1300	1,0900	65.054	72.695,83

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΟΜΙΚ	2,2900	12,25 %	0,2500	181.289
ΑΛΜΥ	5,0800	4,53 %	0,2200	99.946
ΦΡΙΓΟ	0,4580	4,09 %	0,0180	98.422
ΙΝΛΟΤ	1,0380	3,80 %	0,0380	2.945.686
ΦΛΕΞΟ	8,3000	3,75 %	0,3000	100
CNLCAP	6,9500	2,96 %	0,2000	4.581
ΛΑΝΑΚ	1,3900	2,96 %	0,0400	1.038
ΕΥΡΩΒ	3,4900	2,95 %	0,1000	16.738.631
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	79
ΠΑΠ	3,2300	2,54 %	0,0800	15.581

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,0000	-5,51 %	-0,3500	142
ΝΑΚΑΣ	3,6400	-3,70 %	-0,1400	49
ΚΟΡΔΕ	0,5100	-3,04 %	-0,0160	6.003
ΠΡΔ	0,4560	-2,98 %	-0,0140	74.157
ΠΑΙΡ	0,8980	-2,81 %	-0,0260	6.115
ΜΙΝ	0,7200	-2,70 %	-0,0200	401
EIS	2,0000	-2,68 %	-0,0550	54.505
ΜΟΝΤΑ	5,1800	-2,26 %	-0,1200	575
ΙΝΛΙΦ	6,0800	-2,25 %	-0,1400	2.280
ΣΠΕΙΣ	7,4400	-2,11 %	-0,1600	1.602

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4900	2,95 %	0,1000	57.438.690
ΑΛΦΑ	3,4570	1,14 %	0,0390	16.172.713
ΟΠΑΠ	18,1400	0,78 %	0,1400	14.050.230
ΕΤΕ	13,2300	0,38 %	0,0500	12.978.851
MTLN	42,3200	0,52 %	0,2200	12.303.228
ΜΠΕΛΑ	27,3800	0,66 %	0,1800	10.799.402
ΔΕΗ	17,8700	-0,56 %	-0,1000	8.463.466
TITC	49,2000	2,29 %	1,1000	7.342.548
ΟΤΕ	16,8300	0,24 %	0,0400	3.210.925
ΙΝΛΟΤ	1,0380	3,80 %	0,0380	2.984.737

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4900	2,95 %	16.738.631	57,44εκ.
ΑΛΦΑ	3,4570	1,14 %	4.715.481	16,17εκ.
ΙΝΛΟΤ	1,0380	3,80 %	2.945.686	2,98εκ.
ΕΤΕ	13,2300	0,38 %	982.127	12,98εκ.
ΟΠΑΠ	18,1400	0,78 %	774.394	14,05εκ.
ΕΛΛΑΚΤΩΡ	1,8900	-0,63 %	542.767	1,03εκ.
ΕΛΧΑ	3,9500	-0,50 %	494.144	1,98εκ.
ΔΕΗ	17,8700	-0,56 %	473.905	8,46εκ.
ΜΠΕΛΑ	27,3800	0,66 %	394.494	10,80εκ.
ΕΛΠΕ	8,3400	0,66 %	354.154	2,93εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,2900	12,25 %	181.289	1,14 %
ΠΕΡΦ	8,2300	-0,84 %	127.649	0,91 %
CNLCAP	6,9500	2,96 %	4.581	0,58 %
ΕΥΡΩΒ	3,4900	2,95 %	16.738.631	0,46 %
ΕΚΤΕΡ	3,5400	0,43 %	111.138	0,40 %
EIS	2,0000	-2,68 %	54.505	0,36 %
ΑΛΜΥ	5,0800	4,53 %	99.946	0,31 %
ΠΡΔ	0,4560	-2,98 %	74.157	0,30 %
ΜΠΕΛΑ	27,3800	0,66 %	394.494	0,29 %
DIMAND	10,2500	0,49 %	47.212	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΟΜΙΚ	2,2900	12,25 %	181.289	14,71 %
ΠΡΔ	0,4560	-2,98 %	74.157	7,23 %
ΝΑΚΑΣ	3,6400	-3,70 %	49	6,35 %
ΚΟΡΔΕ	0,5100	-3,04 %	6.003	6,08 %
ΠΑΙΡ	0,8980	-2,81 %	6.115	5,19 %
CNLCAP	6,9500	2,96 %	4.581	5,19 %
ΛΑΝΑΚ	1,3900	2,96 %	1.038	5,19 %
ΕΥΡΩΒ	3,4900	2,95 %	16.738.631	5,01 %
ΝΤΟΤΣΟΦΤ	28,6000	-1,38 %	39	4,90 %
ΙΝΤΕΤ	1,4550	1,04 %	929	4,86 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%