Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,2500 €

0,0000 (0,00%)

Άνοιγμα 15,2000
Υψηλό 15,3000
Χαμηλό 15,2000

Όγκος 8.489
Τζίρος 129.274 €
Πράξεις 40

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/10/2013	16,1000	-1,17%	16,5500	16,5500	15,9900	6.921	,00
24/10/2013	16,2900	0,06%	16,1000	16,4500	16,0400	4.751	,00
23/10/2013	16,2800	-2,28%	16,7000	16,7000	16,1000	8.835	,00
22/10/2013	16,6600	-1,71%	17,0000	17,0600	16,6000	7.941	,00
21/10/2013	16,9500	2,11%	16,5000	17,0000	16,3700	14.764	,00
18/10/2013	16,6000	1,84%	16,4000	16,7000	16,4000	14.024	,00
17/10/2013	16,3000	1,88%	16,0000	16,3000	15,9300	13.084	,00
16/10/2013	16,0000	-0,06%	16,0000	16,1000	15,8600	5.169	,00
15/10/2013	16,0100	1,46%	16,0000	16,1500	15,9000	8.430	,00
14/10/2013	15,7800	-0,13%	15,9900	16,1000	15,7000	8.103	,00
11/10/2013	15,8000	-0,63%	15,8100	16,1500	15,8000	11.160	,00
10/10/2013	15,9000	-0,31%	15,9000	16,2000	15,8900	5.879	,00
09/10/2013	15,9500	-0,87%	16,1000	16,1000	15,8000	6.759	,00
08/10/2013	16,0900	1,32%	15,9100	16,1500	15,8800	12.160	,00
07/10/2013	15,8800	0,70%	16,1000	16,1500	15,8000	17.581	,00
04/10/2013	15,7700	0,77%	15,8000	16,0100	15,7000	14.607	,00
03/10/2013	15,6500	1,82%	15,3000	15,6500	15,3000	8.655	,00
02/10/2013	15,3700	-1,03%	15,7900	15,7900	15,3700	9.815	,00
01/10/2013	15,5300	0,91%	15,3000	15,5900	15,2000	8.096	,00
30/9/2013	15,3900	-3,45%	15,9400	15,9400	15,2500	12.548	,00
27/9/2013	15,9400	4,11%	15,4000	15,9800	15,2100	16.215	,00
26/9/2013	15,3100	3,45%	14,8800	15,3800	14,8000	13.411	,00
25/9/2013	14,8000	2,07%	14,4000	14,8000	14,4000	12.092	,00
24/9/2013	14,5000	0,97%	14,3000	14,5000	14,3000	6.290	,00
23/9/2013	14,3600	-0,90%	14,4900	14,5500	14,1900	7.889	,00
20/9/2013	14,4900	-0,48%	14,8800	14,8800	14,3400	5.692	,00
19/9/2013	14,5600	1,82%	14,3000	14,8500	14,3000	9.575	,00
18/9/2013	14,3000	-1,38%	14,3000	14,5300	14,2000	18.030	,00
17/9/2013	14,5000	0,07%	14,4000	14,5900	14,3000	7.247	,00
16/9/2013	14,4900	-0,69%	14,5500	14,7000	14,4000	12.740	,00
13/9/2013	14,5900	3,33%	13,8100	14,7800	13,8100	35.975	,00
12/9/2013	14,1200	3,75%	13,7200	14,1600	13,6900	34.133	,00
11/9/2013	13,6100	2,79%	13,4100	13,7300	13,2000	15.310	,00
10/9/2013	13,2400	-0,08%	13,2500	13,5500	13,1100	18.807	,00
09/9/2013	13,2500	0,84%	13,1200	13,3700	13,0000	7.607	,00
06/9/2013	13,1400	1,00%	13,0800	13,1700	12,9000	3.943	,00
05/9/2013	13,0100	1,09%	13,0400	13,0500	12,7500	3.158	,00
04/9/2013	12,8700	-0,77%	12,8500	13,0800	12,7100	3.995	,00
03/9/2013	12,9700	2,37%	12,8300	12,9700	12,7000	3.405	,00
02/9/2013	12,6700	-0,24%	12,8000	12,8600	12,6000	4.932	,00
30/8/2013	12,7000	-0,08%	12,8800	12,9000	12,6900	1.253	,00
29/8/2013	12,7100	-0,24%	12,8000	12,8000	12,6300	2.339	,00
28/8/2013	12,7400	0,47%	12,5400	12,8000	12,4500	1.495	,00
27/8/2013	12,6800	-3,13%	13,0100	13,1500	12,5500	8.499	,00
26/8/2013	13,0900	-1,21%	13,4200	13,4200	13,0000	1.131	,00
23/8/2013	13,2500	1,30%	13,3300	13,3300	13,0000	3.480	,00
22/8/2013	13,0800	0,62%	13,2500	13,2500	12,8100	544	,00
21/8/2013	13,0000	0,85%	12,8000	13,2000	12,8000	2.291	,00
20/8/2013	12,8900	-3,01%	12,6500	13,1500	12,6500	10.604	,00
19/8/2013	13,2900	-3,97%	13,8400	13,8400	13,2900	7.546	,00
16/8/2013	13,8400	0,00%	13,8400	13,9000	13,6000	1.604	,00
14/8/2013	13,8400	-0,57%	13,8500	13,8500	13,5900	4.814	,00
13/8/2013	13,9200	-0,57%	14,3200	14,3200	13,8100	3.908	,00
12/8/2013	14,0000	2,19%	14,0200	14,5000	13,8100	15.818	,00
09/8/2013	13,7000	-0,15%	13,8900	13,9700	13,5500	5.127	,00
08/8/2013	13,7200	-1,01%	14,3000	14,3000	13,6500	10.227	,00
07/8/2013	13,8600	-1,00%	14,0500	14,3700	13,8000	14.178	,00
06/8/2013	14,0000	8,78%	12,9900	14,0000	12,9800	13.333	,00
05/8/2013	12,8700	1,98%	12,6200	12,9300	12,6200	3.044	,00
02/8/2013	12,6200	2,60%	12,5900	12,7500	12,4700	12.251	,00
01/8/2013	12,3000	-0,81%	12,4000	12,6000	12,2300	9.315	,00
31/7/2013	12,4000	0,00%	12,4300	12,6000	12,3000	1.943	,00
30/7/2013	12,4000	0,00%	12,5900	12,6000	12,2500	10.931	,00
29/7/2013	12,4000	0,81%	12,3000	12,5100	12,3000	8.897	,00
26/7/2013	12,3000	-0,24%	12,4900	12,4900	12,2000	4.536	,00
25/7/2013	12,3300	-0,08%	12,1300	12,3400	12,1300	1.128	,00
24/7/2013	12,3400	1,15%	12,2000	12,4000	12,0500	2.494	,00
23/7/2013	12,2000	-2,01%	12,6600	12,6600	12,2000	5.986	,00
22/7/2013	12,4500	-1,58%	12,6500	12,7400	12,2600	2.088	,00
19/7/2013	12,6500	0,56%	12,6700	12,6800	12,3600	1.143	,00
18/7/2013	12,5800	0,88%	12,1200	12,6000	12,1200	1.092	,00
17/7/2013	12,4700	1,46%	12,1500	12,5000	12,0800	3.292	,00
16/7/2013	12,2900	-0,41%	12,0100	12,5000	11,7600	1.869	,00
15/7/2013	12,3400	-0,96%	12,2000	12,4600	12,0000	3.984	,00
12/7/2013	12,4600	3,23%	11,9600	12,5500	11,9600	6.098	,00
11/7/2013	12,0700	-0,41%	12,1000	12,1000	11,9600	3.097	,00
10/7/2013	12,1200	0,17%	12,2000	12,2000	11,9300	5.657	,00
09/7/2013	12,1000	-0,82%	12,4000	12,4000	12,1000	5.941	,00
08/7/2013	12,2000	0,33%	12,2000	12,3900	12,0600	7.821	,00
05/7/2013	12,1600	-1,06%	12,3500	12,4500	12,1000	4.145	,00
04/7/2013	12,2900	-0,65%	12,5000	12,6500	12,1000	12.947	,00
03/7/2013	12,3700	0,32%	12,3100	12,7400	11,9600	10.750	,00
02/7/2013	12,3300	-1,52%	12,5200	12,7800	12,3200	6.251	,00
01/7/2013	12,5200	-1,49%	12,7100	12,7100	12,5000	6.860	,00
28/6/2013	12,7100	1,03%	12,4300	12,8400	12,4300	2.664	,00
27/6/2013	12,5800	-0,94%	12,7100	12,7100	12,4000	12.854	,00
26/6/2013	12,7000	-1,55%	12,8000	13,2400	12,6400	2.990	,00
25/6/2013	12,9000	0,00%	13,0000	13,4800	12,8000	6.950	,00
21/6/2013	12,9000	-0,08%	12,8000	13,0300	12,5500	7.153	,00
20/6/2013	12,9100	-2,12%	13,2000	13,3000	12,8500	4.779	,00
19/6/2013	13,1900	-0,60%	13,0100	13,2900	12,9000	3.249	,00
18/6/2013	13,2700	2,00%	13,0100	13,5200	13,0100	12.194	,00
17/6/2013	13,0100	-2,77%	12,7300	13,1600	12,7200	9.173	,00
14/6/2013	13,3800	1,83%	13,2600	13,3900	12,9500	7.661	,00
13/6/2013	13,1400	5,12%	12,4000	13,1400	12,1900	18.106	,00
12/6/2013	12,5000	-3,10%	13,0000	13,0000	12,4300	12.835	,00
11/6/2013	12,9000	-0,92%	13,1500	13,1500	12,7000	12.549	,00
10/6/2013	13,0200	-5,52%	13,7800	13,7800	12,7200	24.180	,00
07/6/2013	13,7800	-1,57%	14,0000	14,0000	13,7100	6.368	,00
06/6/2013	14,0000	-1,62%	14,2300	14,2300	14,0000	3.890	,00
05/6/2013	14,2300	-1,32%	14,4500	14,5300	14,2300	8.576	,00
04/6/2013	14,4200	-1,23%	14,2100	14,7500	14,1300	5.439	,00
03/6/2013	14,6000	0,00%	14,6000	14,8800	14,1700	2.392	,00
31/5/2013	14,6000	2,53%	14,3000	14,6100	14,0200	4.849	,00
30/5/2013	14,2400	-1,11%	14,1000	14,3800	14,0000	5.573	,00
29/5/2013	14,4000	-2,70%	14,7100	14,7100	14,4000	7.463	,00
28/5/2013	14,8000	-0,74%	14,9100	15,1500	14,7400	3.609	,00
27/5/2013	14,9100	-0,60%	15,0000	15,1500	14,7600	6.277	,00
24/5/2013	15,0000	-1,06%	15,1600	15,3100	14,9200	8.432	,00
23/5/2013	15,1600	-2,00%	15,2300	15,4900	15,1000	4.569	,00
22/5/2013	15,4700	-0,19%	15,6000	15,8000	15,0700	9.433	,00
21/5/2013	15,5000	-3,73%	15,7000	16,0000	15,3800	12.689	,00
20/5/2013	16,1000	-5,63%	17,0000	17,0000	16,1000	17.197	,00
17/5/2013	17,0600	8,04%	16,0400	17,3500	15,7500	29.845	,00
16/5/2013	15,7900	1,61%	15,5400	15,9000	15,3500	14.631	,00
15/5/2013	15,5400	1,64%	15,5600	15,6300	15,3000	14.701	,00
14/5/2013	15,2900	-1,04%	15,5000	15,5000	15,0000	7.989	,00
13/5/2013	15,4500	3,00%	15,0000	15,5100	15,0000	10.756	,00
10/5/2013	15,0000	-3,23%	15,5000	15,9700	15,0000	10.913	,00
09/5/2013	15,5000	6,90%	14,5000	15,5000	14,5000	21.729	,00
08/5/2013	14,5000	5,53%	13,8500	14,5000	13,8500	13.592	,00
02/5/2013	13,7400	1,78%	13,5000	13,9000	13,5000	3.395	,00
30/4/2013	13,5000	-2,88%	13,9000	13,9800	13,5000	6.428	,00
29/4/2013	13,9000	-3,47%	14,4000	14,4000	13,8200	6.692	,00
26/4/2013	14,4000	2,06%	14,2700	14,4000	13,7500	10.812	,00
25/4/2013	14,1100	1,88%	14,1000	14,3700	13,9300	6.849	,00
24/4/2013	13,8500	-0,72%	13,9500	14,0000	13,7500	7.151	,00
23/4/2013	13,9500	-0,21%	14,1500	14,2500	13,8500	4.314	,00
22/4/2013	13,9800	3,33%	13,8700	14,1100	13,8500	7.706	,00
19/4/2013	13,5300	2,89%	13,0000	13,6700	13,0000	9.704	,00
18/4/2013	13,1500	2,26%	13,0800	13,2000	12,9600	4.524	,00
17/4/2013	12,8600	-0,77%	13,0800	13,2700	12,8100	9.293	,00
16/4/2013	12,9600	1,65%	12,9000	13,0000	12,6400	2.071	,00
15/4/2013	12,7500	-1,16%	13,0000	13,1700	12,6200	5.127	,00
12/4/2013	12,9000	-0,77%	13,1000	13,2500	12,7000	6.967	,00
11/4/2013	13,0000	0,78%	13,0000	13,1200	12,6400	7.368	,00
10/4/2013	12,9000	3,70%	12,4600	12,9500	12,4500	14.723	,00
09/4/2013	12,4400	3,58%	12,1000	12,4700	11,7600	6.433	,00
08/4/2013	12,0100	-1,56%	11,8000	12,0100	11,2600	13.591	,00
05/4/2013	12,2000	-1,85%	12,4300	12,5000	11,8100	6.473	,00
04/4/2013	12,4300	1,06%	12,0000	12,7900	12,0000	1.584	,00
03/4/2013	12,3000	-0,57%	12,1600	12,5000	11,9300	8.764	,00
02/4/2013	12,3700	-0,64%	12,5200	12,5500	12,1500	3.095	,00
28/3/2013	12,4500	1,55%	12,4000	12,6000	12,0400	5.210	,00
27/3/2013	12,2600	-3,31%	12,3100	12,9900	12,2200	10.277	,00
26/3/2013	12,6800	-5,37%	13,0200	13,0800	12,6200	8.491	,00
22/3/2013	13,4000	2,29%	13,0600	13,4000	13,0100	5.001	,00
21/3/2013	13,1000	-3,68%	13,6000	13,6900	12,9900	10.214	,00
20/3/2013	13,6000	0,37%	13,0200	13,6700	13,0200	5.672	,00
19/3/2013	13,5500	-3,83%	13,7500	13,9000	13,4000	15.084	,00
15/3/2013	14,0900	0,86%	14,0000	14,2700	13,9700	3.489	,00
14/3/2013	13,9700	-1,06%	14,1200	14,1200	13,8300	6.500	,00
13/3/2013	14,1200	-1,26%	14,0000	14,2000	14,0000	2.237	,00
12/3/2013	14,3000	0,35%	13,7900	14,3000	13,7900	2.030	,00
11/3/2013	14,2500	-1,45%	14,5500	14,5500	13,9900	2.345	,00
08/3/2013	14,4600	0,84%	14,4000	14,7700	14,3000	2.055	,00
07/3/2013	14,3400	-0,69%	14,5900	15,0000	14,2500	6.280	,00
06/3/2013	14,4400	-3,22%	14,9000	14,9000	14,3200	12.640	,00
05/3/2013	14,9200	-3,12%	15,1100	15,2700	14,9200	11.212	,00
04/3/2013	15,4000	-3,08%	15,5200	15,8900	15,4000	5.838	,00
01/3/2013	15,8900	0,00%	15,9900	15,9900	15,7300	1.415	,00
28/2/2013	15,8900	-0,56%	16,1000	16,3000	15,7100	2.601	,00
27/2/2013	15,9800	1,33%	15,9000	16,1900	15,8000	2.661	,00
26/2/2013	15,7700	-2,65%	16,0100	16,0100	15,3500	12.563	,00
25/2/2013	16,2000	-1,82%	16,1200	16,7000	16,1000	5.911	,00
22/2/2013	16,5000	-0,36%	16,5500	16,6500	16,3000	6.543	,00
21/2/2013	16,5600	-2,70%	17,0200	17,0200	16,4400	7.753	,00
20/2/2013	17,0200	-0,35%	17,1800	17,1800	16,9200	5.226	,00
19/2/2013	17,0800	-1,27%	16,8900	17,2700	16,8800	4.316	,00
18/2/2013	17,3000	-0,69%	17,4500	17,5000	17,0000	2.855	49.152,22
15/2/2013	17,4200	0,11%	17,4000	17,4400	17,2000	2.195	38.037,44
14/2/2013	17,4000	-0,57%	17,5000	17,5200	17,2800	3.008	52.249,18
13/2/2013	17,5000	0,34%	17,5900	17,5900	17,1500	7.511	130.216,00
12/2/2013	17,4400	0,63%	17,5800	17,5800	17,2100	2.261	39.258,23
11/2/2013	17,3300	0,17%	17,3000	17,7000	17,1500	3.730	64.612,82
08/2/2013	17,3000	-1,70%	17,1100	17,6000	17,1100	7.520	130.286,55
07/2/2013	17,6000	-0,56%	17,7000	17,7000	17,2000	9.710	168.704,32
06/2/2013	17,7000	3,57%	17,4000	17,8900	17,2000	10.019	176.836,17
05/2/2013	17,0900	4,91%	16,2900	17,1800	16,2000	6.357	107.456,31
04/2/2013	16,2900	0,25%	16,4500	16,4500	15,5100	7.710	123.390,75
01/2/2013	16,2500	-4,30%	17,1500	17,2000	16,1000	6.316	104.756,49
31/1/2013	16,9800	-1,45%	17,0500	17,1900	16,7200	5.962	100.691,75
30/1/2013	17,2300	0,00%	17,2300	17,4900	17,0300	4.580	78.755,29
29/1/2013	17,2300	-0,69%	17,3500	17,3500	17,0200	4.640	79.807,58
28/1/2013	17,3500	-1,42%	17,3600	17,6000	17,2000	6.004	104.359,43
25/1/2013	17,6000	3,29%	17,0700	17,6600	16,9200	8.095	140.020,32
24/1/2013	17,0400	-1,39%	17,2800	17,7100	16,8500	15.503	266.087,71
23/1/2013	17,2800	-0,97%	17,5200	17,7000	17,0000	5.992	103.480,44
22/1/2013	17,4500	-1,63%	17,7400	17,7400	16,9300	15.405	265.444,06
21/1/2013	17,7400	-0,34%	18,1000	18,1000	17,0600	8.201	142.780,23
18/1/2013	17,8000	2,89%	17,2500	18,2000	17,2500	10.609	188.766,70
17/1/2013	17,3000	-0,57%	17,6800	17,6800	17,2100	4.330	75.358,28
16/1/2013	17,4000	5,45%	16,8900	17,7000	16,8900	10.497	182.038,17
15/1/2013	16,5000	-0,96%	16,6600	17,1000	16,0700	18.605	304.729,27
14/1/2013	16,6600	-8,11%	18,1300	18,5000	16,5000	19.265	333.417,40
11/1/2013	18,1300	-3,67%	18,4000	18,9000	17,8000	14.845	271.121,65
10/1/2013	18,8200	1,73%	18,5200	19,1900	18,5000	19.789	374.651,68
09/1/2013	18,5000	3,64%	18,2600	19,0000	17,9500	26.849	497.076,37
08/1/2013	17,8500	11,77%	15,9700	18,4000	15,9700	41.316	720.485,68
07/1/2013	15,9700	7,69%	15,2000	16,4900	15,2000	21.357	337.292,98
04/1/2013	14,8300	6,08%	14,0000	14,8400	14,0000	19.669	284.863,71
03/1/2013	13,9800	1,67%	13,8000	14,0000	13,5000	11.323	157.030,34
02/1/2013	13,7500	3,31%	13,6000	13,9000	13,3100	8.232	112.698,95
31/12/2012	13,3100	-1,77%	13,0000	13,4800	13,0000	9.288	121.639,61
28/12/2012	13,5500	0,89%	13,4900	13,6200	13,4000	11.565	156.059,63
27/12/2012	13,4300	4,11%	13,1000	13,5000	13,1000	8.221	109.254,17
21/12/2012	12,9000	0,94%	12,3200	12,9000	12,3200	7.591	96.222,09
20/12/2012	12,7800	-1,46%	12,9700	12,9700	12,5100	5.907	75.429,74
19/12/2012	12,9700	4,18%	12,5000	13,0100	12,5000	6.125	78.713,67
18/12/2012	12,4500	0,48%	12,7000	12,7000	12,3000	2.366	29.356,54
17/12/2012	12,3900	-0,88%	12,5000	12,7500	12,3100	3.420	42.729,02
14/12/2012	12,5000	-1,19%	12,5000	12,8800	12,5000	5.144	64.849,24
13/12/2012	12,6500	-1,25%	12,9000	13,0000	12,5000	4.571	58.451,07
12/12/2012	12,8100	-1,31%	12,9800	13,0000	12,8100	3.247	42.035,14
11/12/2012	12,9800	3,26%	12,4600	13,0800	12,4600	5.168	66.931,22
10/12/2012	12,5700	1,70%	12,3600	12,6800	12,3600	3.626	45.470,24
07/12/2012	12,3600	-2,52%	12,6800	12,6800	12,3000	7.397	92.213,16
06/12/2012	12,6800	-0,16%	12,7000	13,0000	12,5600	4.598	58.737,02
05/12/2012	12,7000	0,00%	12,9500	12,9500	12,4700	4.607	58.168,00
04/12/2012	12,7000	-0,78%	13,0000	13,0000	12,6300	506	6.433,09
03/12/2012	12,8000	0,63%	12,8500	13,0000	12,5600	2.864	36.449,09
30/11/2012	12,7200	-0,70%	13,0000	13,0000	12,5700	1.806	22.895,67
29/11/2012	12,8100	0,55%	13,0000	13,3000	12,7100	1.671	21.519,63
28/11/2012	12,7400	-2,75%	12,8100	13,0000	12,7400	7.239	92.801,13
27/11/2012	13,1000	-1,95%	13,9000	13,9000	12,6100	3.660	49.001,44
26/11/2012	13,3600	1,37%	12,8100	13,4800	12,8100	2.827	37.505,95
23/11/2012	13,1800	-0,60%	13,4500	13,5000	13,1800	1.246	16.529,36
22/11/2012	13,2600	3,11%	12,8000	13,3100	12,8000	8.224	108.009,97
21/11/2012	12,8600	0,00%	12,0200	12,8600	12,0200	1.833	22.945,18
20/11/2012	12,8600	-1,15%	12,9300	13,0000	12,8100	686	8.861,27
19/11/2012	13,0100	3,50%	12,8000	13,1400	12,4500	3.584	46.150,81
16/11/2012	12,5700	1,21%	12,6900	12,6900	12,5000	518	6.507,07
15/11/2012	12,4200	-0,40%	12,7500	13,3000	12,2400	2.698	34.556,84
14/11/2012	12,4700	3,06%	12,4000	12,7000	12,2200	2.557	32.152,73
13/11/2012	12,1000	0,50%	12,0000	12,1000	11,7400	7.399	88.589,77
12/11/2012	12,0400	-3,37%	12,8000	12,8200	12,0400	1.856	22.907,37
09/11/2012	12,4600	0,48%	12,2000	12,5000	12,2000	830	10.290,85
08/11/2012	12,4000	-4,62%	13,0000	13,0000	12,3800	1.122	14.100,57
07/11/2012	13,0000	0,46%	12,8300	13,1000	12,8000	953	12.338,52
06/11/2012	12,9400	1,25%	12,8000	13,0900	12,8000	1.049	13.507,42
05/11/2012	12,7800	0,79%	12,7000	12,9200	12,6200	3.428	43.776,34
02/11/2012	12,6800	3,93%	12,2000	12,8000	12,2000	9.413	118.007,99
01/11/2012	12,2000	-5,43%	12,8000	12,9800	12,1600	8.569	106.502,36
31/10/2012	12,9000	0,00%	13,1900	13,3000	12,8000	8.018	104.144,14
30/10/2012	12,9000	-4,30%	13,5500	13,7500	12,9000	10.245	135.222,70
29/10/2012	13,4800	-6,71%	14,2200	14,5400	13,4300	11.111	153.229,25
26/10/2012	14,4500	0,07%	14,2000	14,5500	14,2000	3.209	46.398,86
25/10/2012	14,4400	0,42%	14,4700	14,7900	14,1000	8.603	124.964,54
24/10/2012	14,3800	0,77%	14,0000	14,4300	13,9500	6.480	92.105,37
23/10/2012	14,2700	-1,38%	14,3000	14,4800	14,2600	2.914	41.743,86
22/10/2012	14,4700	4,10%	13,9000	14,6200	13,9000	20.172	291.065,14
19/10/2012	13,9000	-0,36%	13,9000	14,2000	13,9000	2.029	28.384,77
18/10/2012	13,9500	-0,64%	14,2500	14,2500	13,9100	7.853	110.738,94
17/10/2012	14,0400	0,36%	14,1000	14,1500	13,9000	3.525	49.496,02
16/10/2012	13,9900	0,43%	14,0000	14,1000	13,8500	1.950	27.281,65
15/10/2012	13,9300	1,68%	13,6000	14,0900	13,6000	4.268	59.035,87
12/10/2012	13,7000	0,00%	14,0000	14,3100	13,6000	5.027	69.035,93
11/10/2012	13,7000	-0,94%	13,1600	13,9700	13,1600	2.988	40.782,94
10/10/2012	13,8300	-4,82%	14,5300	14,5300	13,7000	2.688	37.616,55
09/10/2012	14,5300	1,54%	13,9600	14,6000	13,9600	6.913	100.126,99
08/10/2012	14,3100	1,63%	14,5000	14,6700	14,0500	9.501	136.846,05
05/10/2012	14,0800	3,99%	13,6000	14,3000	13,6000	15.563	218.604,61
04/10/2012	13,5400	-1,17%	13,6500	13,8000	13,5000	7.842	106.701,54
03/10/2012	13,7000	-1,58%	14,0000	14,0000	13,6200	5.507	75.788,72
02/10/2012	13,9200	0,87%	13,8000	13,9800	13,6000	2.555	35.386,19
01/10/2012	13,8000	-1,22%	13,9800	13,9800	13,7000	1.739	24.003,77
28/9/2012	13,9700	-0,14%	13,9800	13,9900	13,5600	782	10.765,17
27/9/2012	13,9900	1,08%	13,5100	14,0600	13,5100	7.724	106.730,78
26/9/2012	13,8400	-0,22%	14,0000	14,0000	13,4400	10.833	150.989,82
25/9/2012	13,8700	-0,50%	13,7500	14,0200	13,7300	4.097	56.687,10
24/9/2012	13,9400	0,43%	13,8000	14,0000	13,6600	7.785	108.538,50
21/9/2012	13,8800	1,09%	14,3000	14,3000	13,8000	18.459	259.431,94
20/9/2012	13,7300	-1,93%	14,0000	14,2500	13,6700	4.447	62.177,13
19/9/2012	14,0000	1,45%	14,0500	14,3000	13,8000	8.368	117.649,18
18/9/2012	13,8000	1,77%	13,5100	13,9100	13,2000	10.367	139.858,48
17/9/2012	13,5600	-3,14%	14,0000	14,5600	13,5600	8.661	122.835,16
14/9/2012	14,0000	2,26%	13,7900	14,5000	13,6000	10.799	152.054,85
13/9/2012	13,6900	1,63%	13,5000	14,0400	13,2500	15.565	211.168,54
12/9/2012	13,4700	14,15%	11,9900	13,4700	11,9900	18.094	234.308,93
11/9/2012	11,8000	5,08%	10,9000	11,8000	10,9000	11.148	126.824,77
10/9/2012	11,2300	3,98%	10,7000	11,3000	10,7000	12.488	138.427,65
07/9/2012	10,8000	3,55%	10,4800	10,8000	10,4800	9.162	98.494,93
06/9/2012	10,4300	0,97%	10,5000	10,6200	10,3300	2.704	28.324,69
05/9/2012	10,3300	1,77%	10,1500	10,3900	10,1400	4.109	42.410,24
04/9/2012	10,1500	-0,39%	10,1900	10,2000	10,1100	1.970	20.001,39
03/9/2012	10,1900	0,39%	10,2000	10,2600	10,1300	1.928	19.650,47
31/8/2012	10,1500	0,50%	10,1500	10,2500	10,1400	1.553	15.786,54
30/8/2012	10,1000	0,10%	10,1000	10,1000	10,0600	2.492	25.158,70
29/8/2012	10,0900	-0,30%	10,0900	10,1400	10,0300	4.755	47.984,65
28/8/2012	10,1200	-2,03%	10,1500	10,2500	10,1000	5.425	55.043,40
27/8/2012	10,3300	-2,09%	10,7600	10,7600	10,2600	2.746	28.475,60
24/8/2012	10,5500	1,74%	10,1100	10,6000	10,1100	3.225	33.665,63
23/8/2012	10,3700	-3,08%	10,5100	10,6000	10,1800	5.753	59.199,80
22/8/2012	10,7000	0,28%	10,8000	10,8500	10,5000	550	5.901,28
21/8/2012	10,6700	5,33%	10,1300	10,6700	10,1300	844	8.825,92
20/8/2012	10,1300	-0,69%	10,2000	10,2000	10,0000	1.465	14.795,32
17/8/2012	10,2000	-2,86%	10,3100	10,3100	10,2000	32	329,25
16/8/2012	10,5000	3,45%	10,0300	10,5000	10,0300	1.649	16.696,42
14/8/2012	10,1500	0,79%	10,1800	10,2000	10,0200	1.472	14.962,44
13/8/2012	10,0700	0,00%	10,1200	10,4600	10,0500	3.549	36.116,15

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%