Συνεχης ενημερωση

ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)

1,4020 €

-0,0080 (-0,57%)

Άνοιγμα 1,4320
Υψηλό 1,4320
Χαμηλό 1,3880

Όγκος 125.640
Τζίρος 176.273 €
Πράξεις 203

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	2,78%	1,1000	1,1300	1,0900	65.054	72.695,83
06/8/2012	1,0800	0,93%	1,0700	1,0900	1,0500	31.056	33.347,62
03/8/2012	1,0700	2,88%	1,0500	1,0700	1,0300	15.332	16.120,58
02/8/2012	1,0400	-0,95%	1,0700	1,0700	1,0300	24.698	26.160,33
01/8/2012	1,0500	0,96%	1,0300	1,0500	1,0100	36.410	37.213,60
31/7/2012	1,0400	-3,70%	1,0700	1,0900	1,0400	90.497	95.052,90
30/7/2012	1,0800	1,89%	1,0800	1,1200	1,0700	74.971	82.026,72
27/7/2012	1,0600	-0,93%	1,0700	1,0800	1,0400	16.842	17.944,16
26/7/2012	1,0700	3,88%	1,0200	1,1000	1,0200	87.260	92.536,49
25/7/2012	1,0300	-3,74%	1,0600	1,1000	1,0100	103.192	108.685,75
24/7/2012	1,0700	0,00%	1,0600	1,1000	1,0500	81.733	88.059,13
23/7/2012	1,0700	-9,32%	1,1800	1,1800	1,0500	91.562	100.086,20
20/7/2012	1,1800	-2,48%	1,2100	1,2300	1,1800	101.902	122.737,33
19/7/2012	1,2100	1,68%	1,1900	1,2100	1,1500	61.977	73.202,03
18/7/2012	1,1900	-0,83%	1,1900	1,2200	1,1800	19.933	23.864,35
17/7/2012	1,2000	-1,64%	1,1900	1,2300	1,1800	31.323	37.737,30
16/7/2012	1,2200	3,39%	1,1800	1,2300	1,1800	55.152	67.011,90
13/7/2012	1,1800	8,26%	1,1200	1,1800	1,1200	66.204	76.407,01
12/7/2012	1,0900	-0,91%	1,0900	1,1300	1,0800	42.402	46.849,56
11/7/2012	1,1000	-5,17%	1,1400	1,1600	1,1000	90.535	101.837,49
10/7/2012	1,1600	-5,69%	1,2400	1,2400	1,1600	56.471	68.031,09
09/7/2012	1,2300	0,00%	1,2200	1,2800	1,1800	96.740	119.109,12
06/7/2012	1,2300	-3,15%	1,2400	1,2700	1,2100	106.572	132.057,26
05/7/2012	1,2700	6,72%	1,1900	1,2800	1,1900	328.967	411.839,51
04/7/2012	1,1900	9,17%	1,0700	1,2200	1,0600	175.205	204.880,90
03/7/2012	1,0900	1,87%	1,0500	1,0900	1,0200	44.124	46.460,60
02/7/2012	1,0700	-2,73%	1,0900	1,1400	1,0600	71.412	79.098,82
29/6/2012	1,1000	11,90%	1,0400	1,1200	1,0400	95.373	103.414,11
28/6/2012	0,9830	-3,63%	1,0300	1,0600	0,9830	90.628	91.861,09
27/6/2012	1,0200	-3,77%	1,0800	1,0800	1,0200	62.795	65.616,98
26/6/2012	1,0600	3,92%	1,0200	1,0600	0,9850	111.614	114.075,06
25/6/2012	1,0200	-13,56%	1,1700	1,2000	0,9940	137.434	149.179,69
22/6/2012	1,1800	4,42%	1,1000	1,1800	1,1000	131.869	150.636,23
21/6/2012	1,1300	3,67%	1,0600	1,1500	1,0300	305.258	332.939,92
20/6/2012	1,0900	0,00%	1,1000	1,1300	1,0500	178.307	193.193,35
19/6/2012	1,0900	4,81%	1,0100	1,1300	0,9810	504.743	521.923,55
18/6/2012	1,0400	10,52%	1,0300	1,0400	0,9810	232.747	234.087,67
15/6/2012	0,9410	3,52%	0,9100	0,9410	0,8740	315.563	289.376,28
14/6/2012	0,9090	27,49%	0,7200	0,9100	0,7100	294.836	250.241,67
13/6/2012	0,7130	4,85%	0,6800	0,7180	0,6510	84.522	58.938,71
12/6/2012	0,6800	9,68%	0,6370	0,6800	0,6140	239.928	155.816,64
11/6/2012	0,6200	-3,28%	0,6440	0,6640	0,6200	148.421	96.293,29
08/6/2012	0,6410	-0,31%	0,6590	0,6600	0,6320	83.545	54.136,22
07/6/2012	0,6430	0,63%	0,6500	0,6650	0,6430	71.141	46.534,16
06/6/2012	0,6390	0,31%	0,6530	0,6590	0,6380	83.219	53.742,65
05/6/2012	0,6370	-1,85%	0,6650	0,6700	0,6020	157.393	99.886,15
01/6/2012	0,6490	-3,71%	0,6700	0,6900	0,6200	255.410	166.727,70
31/5/2012	0,6740	1,35%	0,6500	0,7070	0,6500	345.755	233.182,63
30/5/2012	0,6650	-5,00%	0,6900	0,6900	0,6650	73.500	49.656,84
29/5/2012	0,7000	-0,14%	0,7180	0,7230	0,6820	279.931	194.778,41
28/5/2012	0,7010	3,39%	0,6950	0,7220	0,6950	146.315	103.812,66
25/5/2012	0,6780	-5,96%	0,7200	0,7220	0,6780	104.708	72.976,37
24/5/2012	0,7210	-1,23%	0,7300	0,7480	0,7080	138.061	100.673,23
23/5/2012	0,7300	0,69%	0,7390	0,7490	0,7260	113.997	83.803,40
22/5/2012	0,7250	0,28%	0,7230	0,7410	0,7150	139.755	101.682,82
21/5/2012	0,7230	0,00%	0,7440	0,7460	0,7210	1.237.107	904.182,08
18/5/2012	0,7230	-6,83%	0,7800	0,7900	0,7230	1.000.445	752.873,79
17/5/2012	0,7760	-6,05%	0,8260	0,8280	0,7610	117.286	93.404,42
16/5/2012	0,8260	-4,51%	0,8550	0,9230	0,8180	109.809	94.282,02
15/5/2012	0,8650	-3,03%	0,9040	0,9300	0,8200	384.011	344.273,56
14/5/2012	0,8920	-6,11%	0,9100	0,9190	0,8500	234.880	209.843,00
11/5/2012	0,9500	-5,94%	0,9900	0,9900	0,9250	650.771	628.005,40
10/5/2012	1,0100	5,10%	0,9550	1,0500	0,9510	400.494	391.230,31
09/5/2012	0,9610	-1,33%	0,9530	0,9750	0,9500	113.321	109.252,13
08/5/2012	0,9740	-7,24%	1,0100	1,0500	0,9740	124.161	124.298,90
07/5/2012	1,0500	-12,50%	1,1100	1,1100	1,0200	168.490	177.738,25
04/5/2012	1,2000	-0,83%	1,1900	1,2100	1,1800	127.327	152.765,89
03/5/2012	1,2100	-1,63%	1,2000	1,2200	1,2000	41.577	50.052,65
02/5/2012	1,2300	0,00%	1,2200	1,2400	1,1800	133.774	161.343,78
30/4/2012	1,2300	-0,81%	1,2400	1,2400	1,2000	101.812	124.183,67
27/4/2012	1,2400	0,81%	1,2100	1,2400	1,2100	75.343	91.734,33
26/4/2012	1,2300	0,00%	1,2300	1,2300	1,2000	24.503	29.828,12
25/4/2012	1,2300	0,82%	1,2200	1,2300	1,1900	47.724	57.816,89
24/4/2012	1,2200	-0,81%	1,2000	1,2200	1,1900	59.878	72.198,35
23/4/2012	1,2300	-0,81%	1,2000	1,2300	1,1900	37.550	45.403,16
20/4/2012	1,2400	3,33%	1,1900	1,2500	1,1600	80.753	97.265,40
19/4/2012	1,2000	-3,23%	1,2400	1,2400	1,1600	87.290	104.267,43
18/4/2012	1,2400	-0,80%	1,2500	1,2500	1,2100	91.978	112.892,43
17/4/2012	1,2500	-2,34%	1,2800	1,2800	1,2300	78.661	98.272,55
12/4/2012	1,2800	1,59%	1,2400	1,2800	1,2200	36.796	46.196,94
11/4/2012	1,2600	0,00%	1,2400	1,3000	1,2400	333.772	423.718,46
10/4/2012	1,2600	5,00%	1,2000	1,2700	1,2000	97.677	120.887,67
05/4/2012	1,2000	-2,44%	1,2000	1,2200	1,2000	53.156	64.145,86
04/4/2012	1,2300	0,82%	1,2000	1,2300	1,1900	54.631	66.322,92
03/4/2012	1,2200	-0,81%	1,2300	1,2500	1,2000	80.468	97.776,62
02/4/2012	1,2300	3,36%	1,1900	1,2300	1,1900	100.094	121.050,55
30/3/2012	1,1900	-3,25%	1,2200	1,2300	1,1900	170.344	204.808,33
29/3/2012	1,2300	-3,15%	1,2700	1,3000	1,2000	171.701	212.882,66
28/3/2012	1,2700	-1,55%	1,2800	1,3300	1,2700	73.108	93.947,30
27/3/2012	1,2900	-3,73%	1,3200	1,3400	1,2800	65.719	85.686,19
26/3/2012	1,3400	1,52%	1,3100	1,3400	1,3000	291.512	387.168,95
23/3/2012	1,3200	-0,75%	1,3200	1,3400	1,2900	142.977	187.862,16
22/3/2012	1,3300	-0,75%	1,3400	1,3500	1,3000	214.658	286.574,59
21/3/2012	1,3400	-2,19%	1,3500	1,3800	1,3100	127.100	170.058,87
20/3/2012	1,3700	5,38%	1,3000	1,3900	1,3000	269.269	365.561,15
19/3/2012	1,3000	2,36%	1,2700	1,3200	1,2700	147.915	191.652,27
16/3/2012	1,2700	4,10%	1,2200	1,2800	1,2100	289.742	361.110,20
15/3/2012	1,2200	0,83%	1,2200	1,2400	1,1900	127.706	155.436,35
14/3/2012	1,2100	-3,20%	1,2700	1,2800	1,2100	91.358	113.124,87
13/3/2012	1,2500	0,81%	1,2300	1,2600	1,2000	100.349	123.393,30
12/3/2012	1,2400	-2,36%	1,2400	1,2700	1,2100	86.158	106.536,01
09/3/2012	1,2700	-2,31%	1,3200	1,3300	1,2400	86.340	109.563,64
08/3/2012	1,3000	1,56%	1,2800	1,3100	1,2600	98.360	126.952,21
07/3/2012	1,2800	0,79%	1,2600	1,3000	1,2500	91.425	116.167,50
06/3/2012	1,2700	0,79%	1,2500	1,3000	1,2300	119.104	151.845,60
05/3/2012	1,2600	-0,79%	1,2300	1,2600	1,2100	116.299	,00
02/3/2012	1,2700	0,79%	1,2700	1,2700	1,2200	146.296	,00
01/3/2012	1,2600	5,88%	1,1900	1,2600	1,1600	288.845	,00
29/2/2012	1,1900	0,00%	1,2000	1,2000	1,1500	278.099	,00
28/2/2012	1,1900	-1,65%	1,1900	1,2300	1,1600	162.793	,00
24/2/2012	1,2100	1,68%	1,1900	1,2400	1,1900	159.116	,00
23/2/2012	1,1900	0,00%	1,1900	1,2400	1,1500	218.540	,00
22/2/2012	1,1900	-6,30%	1,2500	1,2700	1,1900	240.681	,00
21/2/2012	1,2700	-5,93%	1,3800	1,3800	1,2700	198.497	,00
20/2/2012	1,3500	0,75%	1,3900	1,4200	1,3300	159.137	,00
17/2/2012	1,3400	7,20%	1,3100	1,3500	1,2900	248.891	,00
16/2/2012	1,2500	0,00%	1,2200	1,2900	1,1600	331.151	,00
15/2/2012	1,2500	-10,07%	1,3900	1,3900	1,2200	398.476	,00
14/2/2012	1,3900	-1,42%	1,4400	1,4400	1,3700	70.008	,00
13/2/2012	1,4100	0,00%	1,4700	1,5000	1,4100	440.548	,00
10/2/2012	1,4100	-6,00%	1,4300	1,5000	1,3600	341.569	,00
09/2/2012	1,5000	4,17%	1,4100	1,5500	1,4000	828.249	,00
08/2/2012	1,4400	2,86%	1,4000	1,4600	1,3900	225.269	,00
07/2/2012	1,4000	6,06%	1,3600	1,4300	1,3300	279.308	,00
06/2/2012	1,3200	-2,94%	1,3600	1,4300	1,3000	318.453	,00
03/2/2012	1,3600	-2,86%	1,3500	1,4800	1,3500	166.245	,00
02/2/2012	1,4000	2,19%	1,3700	1,4000	1,3100	206.995	,00
01/2/2012	1,3700	0,00%	1,3700	1,4400	1,3400	480.097	,00
31/1/2012	1,3700	4,58%	1,3100	1,4400	1,3000	381.197	,00
30/1/2012	1,3100	-4,38%	1,3300	1,3600	1,2700	601.011	,00
27/1/2012	1,3700	-6,16%	1,4600	1,4800	1,3300	388.984	,00
26/1/2012	1,4600	3,55%	1,4100	1,4800	1,3800	473.819	,00
25/1/2012	1,4100	6,82%	1,3200	1,4200	1,3000	286.250	,00
24/1/2012	1,3200	-5,71%	1,3600	1,3800	1,3000	191.981	,00
23/1/2012	1,4000	4,48%	1,3400	1,4000	1,3000	302.471	,00
20/1/2012	1,3400	3,08%	1,3200	1,3500	1,2700	167.883	,00
19/1/2012	1,3000	3,17%	1,2700	1,3300	1,2500	314.174	,00
18/1/2012	1,2600	7,69%	1,1700	1,2600	1,1700	180.077	,00
17/1/2012	1,1700	1,74%	1,1500	1,2100	1,1500	91.677	,00
16/1/2012	1,1500	-0,86%	1,1300	1,1500	1,1300	61.841	,00
13/1/2012	1,1600	0,87%	1,1600	1,1900	1,1200	165.968	,00
12/1/2012	1,1500	-0,86%	1,1600	1,1800	1,1400	104.882	,00
11/1/2012	1,1600	0,00%	1,1400	1,1700	1,1400	179.860	,00
10/1/2012	1,1600	0,00%	1,1600	1,2100	1,1400	150.818	,00
09/1/2012	1,1600	-1,69%	1,1500	1,1700	1,1200	90.383	,00
05/1/2012	1,1800	2,61%	1,1200	1,2000	1,1000	627.895	,00
04/1/2012	1,1500	0,00%	1,1500	1,1700	1,1200	67.044	,00
03/1/2012	1,1500	-3,36%	1,1600	1,1700	1,1200	82.335	,00
02/1/2012	1,1900	-1,65%	1,2000	1,2000	1,1600	38.233	,00
30/12/2011	1,2100	1,68%	1,1700	1,2100	1,1700	60.223	,00
29/12/2011	1,1900	0,00%	1,1900	1,2000	1,1700	36.559	,00
28/12/2011	1,1900	2,59%	1,1600	1,2200	1,1400	1.111.398	,00
27/12/2011	1,1600	0,87%	1,1500	1,1700	1,1300	26.928	,00
23/12/2011	1,1500	2,68%	1,1400	1,1700	1,1000	287.076	,00
22/12/2011	1,1200	0,00%	1,1100	1,1300	1,0900	103.078	,00
21/12/2011	1,1200	2,75%	1,1100	1,1400	1,1000	564.727	,00
20/12/2011	1,0900	-4,39%	1,1400	1,1400	1,0900	57.225	,00
19/12/2011	1,1400	3,64%	1,1500	1,1900	1,1200	108.745	,00
16/12/2011	1,1000	-4,35%	1,1400	1,1400	1,0800	399.750	,00
15/12/2011	1,1500	4,55%	1,1100	1,1700	1,0800	245.709	,00
14/12/2011	1,1000	-5,17%	1,1800	1,1800	1,0700	234.012	,00
13/12/2011	1,1600	0,87%	1,1300	1,1700	1,1300	74.547	,00
12/12/2011	1,1500	-3,36%	1,1600	1,2000	1,1400	190.672	,00
09/12/2011	1,1900	3,48%	1,1300	1,2100	1,1200	456.440	,00
08/12/2011	1,1500	1,77%	1,1400	1,1500	1,0900	580.504	,00
07/12/2011	1,1300	-2,59%	1,1800	1,1800	1,1200	142.245	,00
06/12/2011	1,1600	5,45%	1,1000	1,1600	1,0600	266.767	,00
05/12/2011	1,1000	4,76%	1,0500	1,1200	1,0400	287.866	,00
02/12/2011	1,0500	2,94%	1,0300	1,0600	1,0200	207.524	,00
01/12/2011	1,0200	-1,92%	1,0500	1,0600	1,0100	152.856	,00
30/11/2011	1,0400	4,94%	0,9900	1,0600	0,9660	857.995	,00
29/11/2011	0,9910	-0,50%	0,9990	1,0000	0,9800	263.049	,00
28/11/2011	0,9960	-1,39%	1,0100	1,0400	0,9940	380.573	,00
25/11/2011	1,0100	-1,94%	1,0400	1,0400	0,9920	500.010	,00
24/11/2011	1,0300	-4,63%	1,1000	1,1400	1,0300	277.274	,00
23/11/2011	1,0800	-2,70%	1,0900	1,1100	1,0600	254.606	,00
22/11/2011	1,1100	-0,89%	1,1200	1,1400	1,1000	205.768	,00
21/11/2011	1,1200	-7,44%	1,2100	1,2100	1,1000	259.859	,00
18/11/2011	1,2100	0,00%	1,1900	1,2400	1,1900	52.269	,00
17/11/2011	1,2100	-1,63%	1,2000	1,2400	1,1900	116.242	,00
16/11/2011	1,2300	4,24%	1,1800	1,2400	1,1700	182.262	,00
15/11/2011	1,1800	-6,35%	1,2500	1,2500	1,1800	161.148	,00
14/11/2011	1,2600	1,61%	1,2400	1,2900	1,2200	193.415	,00
11/11/2011	1,2400	0,00%	1,2600	1,2600	1,2200	111.745	,00
10/11/2011	1,2400	-2,36%	1,2700	1,3300	1,2400	308.643	,00
09/11/2011	1,2700	-4,51%	1,2900	1,3100	1,2300	205.188	,00
08/11/2011	1,3300	0,76%	1,3000	1,3500	1,3000	233.463	,00
07/11/2011	1,3200	-0,75%	1,3600	1,3700	1,3000	163.398	,00
04/11/2011	1,3300	-0,75%	1,3500	1,3600	1,3000	141.705	,00
03/11/2011	1,3400	-1,47%	1,3200	1,4100	1,2900	611.502	,00
02/11/2011	1,3600	2,26%	1,3300	1,3800	1,3100	449.412	,00
01/11/2011	1,3300	-2,21%	1,2300	1,3400	1,1900	761.181	,00
31/10/2011	1,3600	6,25%	1,2300	1,4000	1,2000	401.352	,00
27/10/2011	1,2800	4,92%	1,2700	1,3200	1,2500	537.973	,00
26/10/2011	1,2200	3,39%	1,1700	1,2400	1,1600	173.279	,00
25/10/2011	1,1800	1,72%	1,1400	1,2200	1,1400	241.969	,00
24/10/2011	1,1600	-10,77%	1,2000	1,2300	1,1400	363.100	,00
21/10/2011	1,3000	6,56%	1,2300	1,3400	1,2300	483.736	,00
20/10/2011	1,2200	0,00%	1,2000	1,2500	1,1900	256.192	,00
19/10/2011	1,2200	0,00%	1,2100	1,3000	1,2000	299.479	,00
18/10/2011	1,2200	-3,17%	1,2400	1,2400	1,1900	271.247	,00
17/10/2011	1,2600	-4,55%	1,3100	1,3300	1,2600	306.799	,00
14/10/2011	1,3200	-0,75%	1,2900	1,3600	1,2900	308.729	,00
13/10/2011	1,3300	-1,48%	1,3700	1,3700	1,2900	512.964	,00
12/10/2011	1,3500	-0,74%	1,3400	1,4200	1,3400	1.074.751	,00
11/10/2011	1,3600	0,00%	1,4000	1,4000	1,3200	304.433	,00
10/10/2011	1,3600	-2,16%	1,3300	1,3700	1,2700	198.551	,00
07/10/2011	1,3900	0,72%	1,4100	1,4700	1,3500	1.171.146	,00
06/10/2011	1,3800	-1,43%	1,4100	1,4700	1,3600	1.277.643	,00
05/10/2011	1,4000	-2,78%	1,4700	1,5000	1,4000	219.528	,00
04/10/2011	1,4400	-5,26%	1,4800	1,5400	1,4200	1.434.403	,00
03/10/2011	1,5200	4,11%	1,5900	1,6500	1,5200	845.403	,00
30/9/2011	1,4600	5,04%	1,3900	1,4600	1,3800	304.684	,00
29/9/2011	1,3900	-4,14%	1,4300	1,4600	1,3900	185.460	,00
28/9/2011	1,4500	2,84%	1,4100	1,4600	1,4100	175.444	,00
27/9/2011	1,4100	-3,42%	1,5100	1,5200	1,4100	205.342	,00
26/9/2011	1,4600	-1,35%	1,4700	1,5700	1,4600	311.304	,00
23/9/2011	1,4800	1,37%	1,4500	1,4800	1,3900	199.416	,00
22/9/2011	1,4600	-2,67%	1,4900	1,5100	1,4500	158.371	,00
21/9/2011	1,5000	-0,66%	1,5100	1,5400	1,4900	107.576	,00
20/9/2011	1,5100	-0,66%	1,5300	1,5600	1,5000	137.485	,00
19/9/2011	1,5200	-5,00%	1,5500	1,5500	1,4800	284.530	,00
16/9/2011	1,6000	6,67%	1,5300	1,6000	1,4700	328.945	,00
15/9/2011	1,5000	-5,66%	1,6400	1,6400	1,5000	428.024	,00
14/9/2011	1,5900	-0,62%	1,6000	1,6600	1,5900	163.102	,00
13/9/2011	1,6000	-4,19%	1,6700	1,7000	1,5600	252.213	,00
12/9/2011	1,6700	1,21%	1,5700	1,6700	1,5400	238.199	,00
09/9/2011	1,6500	1,23%	1,6300	1,7300	1,5700	174.397	,00
08/9/2011	1,6300	0,00%	1,6000	1,6700	1,5500	133.179	,00
07/9/2011	1,6300	11,64%	1,5300	1,6600	1,5300	186.508	,00
06/9/2011	1,4600	-5,81%	1,5500	1,6300	1,4500	191.918	,00
05/9/2011	1,5500	-7,74%	1,6800	1,6800	1,5500	176.434	,00
02/9/2011	1,6800	-7,18%	1,6700	1,7700	1,6700	169.269	,00
01/9/2011	1,8100	2,26%	1,7700	1,8600	1,6400	471.144	,00
31/8/2011	1,7700	-11,50%	1,9500	1,9600	1,7700	217.436	,00
30/8/2011	2,0000	-9,09%	2,2400	2,2400	1,9600	361.483	,00
29/8/2011	2,2000	22,22%	1,9500	2,2700	1,9200	414.819	,00
26/8/2011	1,8000	-3,23%	1,8200	1,8400	1,7700	219.774	,00
25/8/2011	1,8600	1,64%	1,8300	1,9000	1,7600	139.730	,00
24/8/2011	1,8300	1,10%	1,8000	1,8600	1,7200	166.086	,00
23/8/2011	1,8100	-2,16%	1,8500	1,8900	1,7400	246.061	,00
22/8/2011	1,8500	-2,12%	1,8900	1,9300	1,8500	738.275	,00
19/8/2011	1,8900	-2,58%	1,9100	1,9400	1,8600	146.123	,00
18/8/2011	1,9400	-8,49%	2,0700	2,0900	1,9400	150.282	,00
17/8/2011	2,1200	3,41%	1,9800	2,1200	1,9800	90.930	,00
16/8/2011	2,0500	1,99%	1,9800	2,0500	1,9600	68.281	,00
12/8/2011	2,0100	2,03%	1,9700	2,0500	1,9700	66.745	,00
11/8/2011	1,9700	-3,90%	2,0500	2,1000	1,9700	160.328	,00
10/8/2011	2,0500	-1,44%	2,1500	2,1700	2,0200	197.394	,00
09/8/2011	2,0800	7,77%	1,9600	2,1100	1,7700	400.986	,00
08/8/2011	1,9300	-4,93%	2,0500	2,0700	1,9300	214.841	,00
05/8/2011	2,0300	-5,14%	2,0600	2,1400	2,0100	371.388	,00
04/8/2011	2,1400	-5,73%	2,2700	2,3300	2,1400	207.850	,00
03/8/2011	2,2700	-8,47%	2,3800	2,4700	2,2400	202.543	,00
02/8/2011	2,4800	-7,46%	2,6800	2,7100	2,4800	126.133	,00
01/8/2011	2,6800	-0,74%	2,7000	2,7500	2,6600	55.230	,00
29/7/2011	2,7000	0,00%	2,6900	2,7200	2,6100	164.005	,00
28/7/2011	2,7000	-0,74%	2,7200	2,7400	2,6700	78.203	,00
27/7/2011	2,7200	3,42%	2,6300	2,7500	2,5800	172.143	,00
26/7/2011	2,6300	-0,75%	2,7000	2,7000	2,5600	147.932	,00
25/7/2011	2,6500	-3,64%	2,7500	2,8600	2,6500	293.544	,00
22/7/2011	2,7500	8,70%	2,6200	2,8300	2,5700	608.684	,00
21/7/2011	2,5300	6,75%	2,4200	2,5400	2,3700	362.164	,00
20/7/2011	2,3700	0,00%	2,3800	2,4100	2,3600	69.109	,00
19/7/2011	2,3700	1,28%	2,3800	2,4200	2,3100	157.422	,00
18/7/2011	2,3400	3,08%	2,3400	2,4100	2,2700	163.852	,00
15/7/2011	2,2700	-6,20%	2,4300	2,4600	2,2500	107.350	,00
14/7/2011	2,4200	-2,42%	2,4800	2,4800	2,3700	218.428	,00
13/7/2011	2,4800	-2,75%	2,5400	2,5400	2,3900	201.595	,00
12/7/2011	2,5500	-1,92%	2,5300	2,5700	2,4100	272.265	,00
11/7/2011	2,6000	0,00%	2,7000	2,7000	2,4800	333.332	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9300	9,41 %	0,0800	91.216
ΣΕΝΤΡ	0,3910	6,83 %	0,0250	1.746.707
ΛΑΜΔΑ	7,4400	6,29 %	0,4400	1.112.424
ΕΒΡΟΦ	4,0000	6,10 %	0,2300	14.679
ΑΛΜΥ	5,9600	5,30 %	0,3000	73.126
OPTIMA	9,5300	5,30 %	0,4800	815.057
ΕΛΧΑ	4,9100	4,91 %	0,2300	736.180
ΕΕΕ	48,8000	3,61 %	1,7000	56.323
ΒΙΟΣΚ	2,8200	3,30 %	0,0900	39.589
ΠΡΔ	0,4100	3,02 %	0,0120	53.378

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
YKNOT	1,9600	-7,55 %	-0,1600	255.204
REALCONS	6,1000	-4,39 %	-0,2800	30.022
TITC	54,6000	-3,87 %	-2,2000	184.184
ΠΑΠ	3,7000	-3,39 %	-0,1300	35.598
ΜΙΝ	0,7000	-3,31 %	-0,0240	7.549
ΙΝΤΕΤ	1,3950	-3,13 %	-0,0450	4.000
ΒΙΝΤΑ	7,8000	-1,89 %	-0,1500	210
ΑΒΕ	0,4690	-1,88 %	-0,0090	39.513
ΜΕΝΤΙ	2,6500	-1,85 %	-0,0500	11.976
ΑΒΑΞ	3,4200	-1,72 %	-0,0600	342.606

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	15,7150	0,00 %	0,0000	57.339.326
ΑΛΦΑ	4,4600	1,36 %	0,0600	55.298.538
ΕΥΡΩΒ	4,2710	2,15 %	0,0900	48.277.763
ΠΕΙΡ	8,9800	2,05 %	0,1800	37.966.892
MTLN	44,9400	0,58 %	0,2600	22.341.909
ΔΕΗ	20,4800	1,89 %	0,3800	22.186.970
ΓΕΚΤΕΡΝΑ	34,7400	1,58 %	0,5400	18.923.001
ΜΠΕΛΑ	26,2600	1,63 %	0,4200	18.336.909
ΟΠΑΠ	18,0400	2,09 %	0,3700	17.571.575
ΜΟΗ	35,9400	2,39 %	0,8400	12.301.495

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	4,4600	1,36 %	12.526.411	55,30εκ.
ΕΥΡΩΒ	4,2710	2,15 %	11.360.202	48,28εκ.
BYLOT	1,0280	1,58 %	6.808.055	6,94εκ.
ΠΕΙΡ	8,9800	2,05 %	4.264.675	37,97εκ.
ΕΤΕ	15,7150	0,00 %	3.662.980	57,34εκ.
ΣΕΝΤΡ	0,3910	6,83 %	1.746.707	681,1χιλ.
ΦΒΜΕΖΖ	0,0679	0,74 %	1.408.560	95.159
ΛΑΜΔΑ	7,4400	6,29 %	1.112.424	8,22εκ.
ΔΕΗ	20,4800	1,89 %	1.092.458	22,19εκ.
ΟΠΑΠ	18,0400	2,09 %	984.483	17,57εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
YKNOT	1,9600	-7,55 %	255.204	3,36 %
ΣΕΝΤΡ	0,3910	6,83 %	1.746.707	1,73 %
ΤΖΚΑ	1,7800	-1,11 %	23.790	0,78 %
ΝΤΟΠΛΕΡ	0,9300	9,41 %	91.216	0,73 %
ΛΑΜΔΑ	7,4400	6,29 %	1.112.424	0,63 %
EIS	1,8000	0,78 %	84.927	0,55 %
ΑΛΦΑ	4,4600	1,36 %	12.526.411	0,54 %
ΓΕΚΤΕΡΝΑ	34,7400	1,58 %	548.239	0,53 %
ΜΠΕΛΑ	26,2600	1,63 %	707.086	0,53 %
ΕΤΕ	15,7150	0,00 %	3.662.980	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΕΝΤΡ	0,3910	6,83 %	1.746.707	10,38 %
YKNOT	1,9600	-7,55 %	255.204	8,02 %
ΝΤΟΠΛΕΡ	0,9300	9,41 %	91.216	7,65 %
ΛΑΜΔΑ	7,4400	6,29 %	1.112.424	7,57 %
ΠΡΔ	0,4100	3,02 %	53.378	7,54 %
ΑΑΑΚ	6,0000	-1,64 %	626	7,38 %
ΕΒΡΟΦ	4,0000	6,10 %	14.679	6,63 %
ΒΙΟΣΚ	2,8200	3,30 %	39.589	6,23 %
ΠΑΙΡ	0,9280	-1,28 %	7.469	6,17 %
ΑΛΜΥ	5,9600	5,30 %	73.126	6,01 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%