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
10/8/2012	10,3800	0,97%	10,3000	10,3800	10,1000	915	9.382,21
09/8/2012	10,2800	-0,39%	10,3000	10,3200	10,1500	2.101	21.568,94
08/8/2012	10,3200	-0,96%	10,4000	10,4000	10,1200	925	9.512,38
07/8/2012	10,4200	1,26%	10,4800	10,5500	10,3500	2.592	26.985,33
06/8/2012	10,2900	0,98%	10,0400	10,4200	10,0400	1.203	12.255,30
03/8/2012	10,1900	-0,10%	10,3000	10,3900	10,0000	5.354	54.102,20
02/8/2012	10,2000	0,00%	10,3900	10,3900	10,1100	1.150	11.703,37
01/8/2012	10,2000	-1,73%	10,4000	10,4800	10,2000	643	6.616,26
31/7/2012	10,3800	-2,35%	10,8000	10,8000	10,2000	3.227	33.781,81
30/7/2012	10,6300	0,66%	10,4200	10,7900	10,4200	4.633	49.387,85
27/7/2012	10,5600	2,82%	10,4000	10,6400	10,2100	5.412	56.688,41
26/7/2012	10,2700	-0,19%	10,2900	10,2900	10,2700	405	4.166,00
25/7/2012	10,2900	-1,06%	10,5700	10,5700	10,2600	390	4.013,61
24/7/2012	10,4000	-0,67%	10,2100	10,6000	9,9000	12.175	125.220,47
23/7/2012	10,4700	-3,32%	10,6500	10,6500	10,4600	2.928	30.791,32
20/7/2012	10,8300	0,28%	10,9400	10,9400	10,7300	366	3.951,23
19/7/2012	10,8000	-1,46%	10,8500	10,9700	10,7200	2.699	29.284,75
18/7/2012	10,9600	-0,18%	11,0900	11,0900	10,8600	3.054	33.647,79
17/7/2012	10,9800	-0,90%	11,0000	11,1000	10,9100	955	10.475,97
16/7/2012	11,0800	0,64%	11,0000	11,2000	11,0000	2.155	23.984,98
13/7/2012	11,0100	0,27%	10,9800	11,2000	10,9800	1.031	11.354,91
12/7/2012	10,9800	-0,63%	11,0500	11,0500	10,8700	985	10.812,30
11/7/2012	11,0500	-0,81%	11,1000	11,1000	11,0500	982	10.870,38
10/7/2012	11,1400	-0,71%	11,1200	11,4200	11,1100	1.528	17.094,25
09/7/2012	11,2200	-1,49%	11,2800	11,5000	11,2100	1.528	17.370,21
06/7/2012	11,3900	-2,90%	11,3500	11,4000	11,2900	2.112	23.988,19
05/7/2012	11,7300	-0,09%	11,9900	12,0000	11,6000	3.260	38.685,90
04/7/2012	11,7400	2,89%	11,5900	11,9100	11,5000	3.151	36.941,27
03/7/2012	11,4100	-0,35%	11,6500	11,6500	11,2200	948	10.791,30
02/7/2012	11,4500	0,70%	11,3700	11,5900	11,2800	4.327	49.264,10
29/6/2012	11,3700	7,57%	10,8800	11,5500	10,8800	4.635	51.809,06
28/6/2012	10,5700	-1,12%	10,7000	10,7300	10,4600	942	9.989,65
27/6/2012	10,6900	2,69%	10,7000	10,7000	10,5300	851	9.030,29
26/6/2012	10,4100	-2,71%	10,5300	10,8000	10,3800	2.045	21.560,50
25/6/2012	10,7000	-5,73%	11,0100	11,2500	10,7000	3.298	35.649,49
22/6/2012	11,3500	-1,30%	11,1000	11,5500	11,0000	6.071	68.417,38
21/6/2012	11,5000	1,23%	11,4000	11,5000	11,1500	2.919	32.880,91
20/6/2012	11,3600	1,07%	11,4900	11,9900	11,1000	6.528	75.423,80
19/6/2012	11,2400	4,17%	11,1000	11,5000	10,7000	7.932	88.393,07
18/6/2012	10,7900	9,54%	10,7800	10,9900	10,3000	9.487	101.841,84
15/6/2012	9,8500	2,60%	9,8000	9,9900	9,5400	7.519	73.157,74
14/6/2012	9,6000	11,37%	8,7800	9,8600	8,7400	11.722	111.375,03
13/6/2012	8,6200	2,50%	8,5800	8,7000	8,4000	10.700	91.071,89
12/6/2012	8,4100	-3,11%	8,3400	8,7500	8,3400	4.957	42.028,48
11/6/2012	8,6800	1,76%	8,6500	8,8000	8,4400	4.006	34.498,81
08/6/2012	8,5300	0,35%	8,3000	8,6200	8,2000	3.178	27.021,56
07/6/2012	8,5000	2,91%	8,4500	8,6500	8,3000	9.646	82.182,05
06/6/2012	8,2600	-0,24%	8,5000	8,5400	8,2300	7.162	59.747,95
05/6/2012	8,2800	-5,37%	9,0000	9,0000	8,2800	9.185	78.407,93
01/6/2012	8,7500	-1,91%	9,0000	9,0000	8,7300	3.674	32.555,50
31/5/2012	8,9200	0,22%	8,9000	9,0700	8,8800	2.729	24.430,91
30/5/2012	8,9000	-2,94%	9,6200	9,6200	8,9000	2.310	20.862,33
29/5/2012	9,1700	0,22%	9,1500	9,3500	9,1100	3.010	27.752,39
28/5/2012	9,1500	2,58%	8,9200	9,2000	8,9200	10.695	96.868,84
25/5/2012	8,9200	-1,33%	9,2800	9,2800	8,9000	4.716	42.360,42
24/5/2012	9,0400	-5,14%	9,7500	9,8900	8,9200	12.066	111.500,01
23/5/2012	9,5300	-1,75%	9,9400	10,0800	9,5300	4.817	46.854,17
22/5/2012	9,7000	-2,22%	10,0400	10,0400	9,7000	3.083	30.438,07
21/5/2012	9,9200	-1,59%	10,1900	10,2000	9,9100	1.963	19.720,01
18/5/2012	10,0800	3,70%	9,7500	10,4000	9,5300	3.604	35.288,80
17/5/2012	9,7200	-4,24%	10,1000	10,2000	9,7200	10.133	101.156,78
16/5/2012	10,1500	-2,59%	10,6500	10,6500	10,1100	5.876	60.897,14
15/5/2012	10,4200	-3,43%	10,8000	10,9900	10,4200	8.211	88.102,65
14/5/2012	10,7900	-4,26%	11,1500	11,1500	10,7000	12.082	130.915,03
11/5/2012	11,2700	-1,83%	11,4800	11,5400	11,1600	4.475	50.559,00
10/5/2012	11,4800	0,79%	11,3900	11,6000	11,2700	12.280	140.393,87
09/5/2012	11,3900	0,71%	11,5900	11,9000	11,2600	1.207	13.919,74
08/5/2012	11,3100	-3,83%	11,7000	12,2000	11,3000	3.305	38.113,85
07/5/2012	11,7600	-9,40%	12,9800	12,9800	11,5100	4.022	47.515,75
04/5/2012	12,9800	3,76%	12,5000	12,9800	12,3000	4.666	58.378,36
03/5/2012	12,5100	-2,34%	12,9000	12,9000	12,5100	1.759	22.284,42
02/5/2012	12,8100	-5,25%	13,2000	13,2000	12,7500	2.597	33.597,37
30/4/2012	13,5200	-0,95%	13,8900	13,8900	13,5000	2.904	39.578,10
27/4/2012	13,6500	-0,36%	13,7000	13,8900	13,6100	1.754	23.953,82
26/4/2012	13,7000	0,00%	13,7000	13,7500	13,5200	543	7.411,32
25/4/2012	13,7000	0,59%	13,6200	13,8000	13,6200	1.967	27.029,16
24/4/2012	13,6200	-1,66%	13,7900	13,8000	13,6100	1.333	18.265,64
23/4/2012	13,8500	2,97%	13,4200	14,1000	13,3600	2.214	30.347,40
20/4/2012	13,4500	0,22%	13,4200	13,7000	13,4100	3.223	43.428,33
19/4/2012	13,4200	-2,04%	13,7000	13,7000	13,3900	11.056	149.687,21
18/4/2012	13,7000	-0,72%	13,8000	13,8000	13,6600	967	13.281,80
17/4/2012	13,8000	0,07%	14,2000	14,2000	13,7200	2.923	40.735,71
12/4/2012	13,7900	-0,79%	13,9000	14,1600	13,6500	1.286	17.716,36
11/4/2012	13,9000	-3,47%	14,4000	14,4000	13,9000	2.700	37.757,58
10/4/2012	14,4000	3,97%	13,8500	14,5000	13,6500	8.000	113.378,52
05/4/2012	13,8500	-0,50%	13,7000	13,8500	13,5800	1.887	25.772,93
04/4/2012	13,9200	-0,29%	13,6200	13,9900	13,6000	1.124	15.373,49
03/4/2012	13,9600	2,42%	13,7000	14,2000	13,5800	5.358	74.339,63
02/4/2012	13,6300	-2,78%	14,0000	14,0000	13,5700	3.040	41.558,66
30/3/2012	14,0200	0,86%	13,9000	14,2000	13,9000	2.196	30.790,44
29/3/2012	13,9000	-0,79%	13,7200	14,5000	13,7000	9.060	127.658,44
28/3/2012	14,0100	0,07%	14,0000	14,1000	13,9000	1.753	24.537,18
27/3/2012	14,0000	-0,71%	14,1000	14,2500	13,7600	5.328	74.392,87
26/3/2012	14,1000	-3,82%	14,5200	14,7600	13,8000	7.153	101.476,76
23/3/2012	14,6600	-0,95%	14,7000	14,8800	14,6300	3.059	44.937,91
22/3/2012	14,8000	-1,00%	14,9500	15,3000	14,6600	2.536	37.450,96
21/3/2012	14,9500	-3,24%	14,7700	15,4000	14,7700	3.262	48.627,24
20/3/2012	15,4500	-8,69%	16,5000	16,5000	15,4500	22.572	353.364,30
19/3/2012	16,9200	7,16%	15,7900	16,9200	15,7900	12.765	209.568,35
16/3/2012	15,7900	7,78%	14,6500	15,7900	14,6500	18.744	287.290,94
15/3/2012	14,6500	5,02%	13,9500	14,6500	13,9500	2.957	42.493,41
14/3/2012	13,9500	-1,48%	14,1600	14,7000	13,9500	3.076	43.987,04
13/3/2012	14,1600	0,78%	14,0500	14,1900	13,9000	3.445	48.487,98
12/3/2012	14,0500	0,36%	13,4500	14,1800	13,4500	2.444	33.965,68
09/3/2012	14,0000	0,29%	13,9600	14,2000	13,9600	7.486	104.859,94
08/3/2012	13,9600	0,65%	13,8700	14,0800	13,7400	3.710	51.638,44
07/3/2012	13,8700	-0,86%	13,9900	14,0000	13,7600	2.330	32.418,69
06/3/2012	13,9900	4,09%	13,6700	14,1000	13,4000	5.671	77.853,74
05/3/2012	13,4400	-2,61%	13,8000	13,8000	13,3700	4.934	,00
02/3/2012	13,8000	-0,72%	13,9200	14,1000	13,6700	1.107	,00
01/3/2012	13,9000	0,72%	13,8000	14,0000	13,4500	3.635	,00
29/2/2012	13,8000	1,77%	13,9900	13,9900	13,4000	3.671	,00
28/2/2012	13,5600	-3,35%	13,5200	14,4000	13,5200	2.991	,00
24/2/2012	14,0300	-0,43%	14,0000	14,5000	13,8500	3.093	,00
23/2/2012	14,0900	0,00%	14,0000	14,3000	13,4500	7.911	,00
22/2/2012	14,0900	-2,49%	14,4400	14,4500	13,9000	5.757	,00
21/2/2012	14,4500	-2,36%	14,3000	14,6700	14,3000	5.357	,00
20/2/2012	14,8000	2,14%	14,4200	15,1800	14,4200	7.754	,00
17/2/2012	14,4900	3,13%	14,4000	14,6600	14,2000	5.504	,00
16/2/2012	14,0500	-0,35%	13,8600	14,1000	13,5100	6.250	,00
15/2/2012	14,1000	-1,40%	14,3000	14,3000	13,8200	5.752	,00
14/2/2012	14,3000	-1,17%	14,4700	14,6500	14,0100	3.231	,00
13/2/2012	14,4700	4,10%	14,6900	14,6900	14,2700	4.057	,00
10/2/2012	13,9000	-2,46%	13,9300	14,0200	13,5000	6.989	,00
09/2/2012	14,2500	-0,49%	14,1400	14,6000	14,0400	3.415	,00
08/2/2012	14,3200	-0,42%	14,3800	14,6000	14,0000	10.653	,00
07/2/2012	14,3800	0,21%	14,7500	14,7500	14,0200	3.835	,00
06/2/2012	14,3500	6,30%	13,9000	14,6000	13,9000	4.135	,00
03/2/2012	13,5000	-4,26%	14,2900	14,2900	13,4000	9.651	,00
02/2/2012	14,1000	-4,15%	14,7000	14,8000	13,8200	13.322	,00
01/2/2012	14,7100	0,07%	15,1000	15,4300	14,4100	22.588	,00
31/1/2012	14,7000	5,38%	14,4700	14,7000	14,0000	27.909	,00
30/1/2012	13,9500	-3,19%	14,4100	14,7500	13,9200	7.724	,00
27/1/2012	14,4100	-2,96%	15,1900	15,9700	14,2500	18.028	,00
26/1/2012	14,8500	7,45%	13,7000	15,0000	13,5300	29.668	,00
25/1/2012	13,8200	3,75%	13,3200	13,8700	12,8000	8.174	,00
24/1/2012	13,3200	-7,05%	14,3300	14,3300	13,0000	12.869	,00
23/1/2012	14,3300	4,52%	13,9600	14,4400	13,5200	6.964	,00
20/1/2012	13,7100	9,50%	12,9900	14,0000	12,6100	6.804	,00
19/1/2012	12,5200	2,45%	12,3000	12,7500	12,2000	10.689	,00
18/1/2012	12,2200	2,26%	12,0900	12,5000	11,9400	4.316	,00
17/1/2012	11,9500	0,42%	11,9000	12,1000	11,7500	4.682	,00
16/1/2012	11,9000	-0,83%	11,5300	12,0000	11,5300	6.320	,00
13/1/2012	12,0000	3,00%	11,6500	12,0000	11,5000	7.432	,00
12/1/2012	11,6500	0,17%	11,6300	11,7900	11,4800	6.778	,00
11/1/2012	11,6300	-0,43%	11,5000	11,6800	11,3600	6.968	,00
10/1/2012	11,6800	-1,27%	11,8300	11,9000	11,5700	13.002	,00
09/1/2012	11,8300	-1,83%	12,1000	12,1000	11,8200	6.148	,00
05/1/2012	12,0500	-0,25%	12,2200	12,2200	12,0300	5.040	,00
04/1/2012	12,0800	-0,66%	12,1600	12,3000	12,0800	4.104	,00
03/1/2012	12,1600	-0,49%	12,1900	12,3500	12,1100	3.388	,00
02/1/2012	12,2200	-2,08%	12,1900	12,5000	12,1700	3.763	,00
30/12/2011	12,4800	1,46%	12,6000	12,7000	12,2100	4.966	,00
29/12/2011	12,3000	-0,16%	12,3200	12,5700	12,1400	709	,00
28/12/2011	12,3200	0,98%	12,4600	12,4700	12,1800	4.866	,00
27/12/2011	12,2000	-0,41%	12,2900	12,4300	12,1000	6.644	,00
23/12/2011	12,2500	0,08%	12,1800	12,5000	12,1600	3.327	,00
22/12/2011	12,2400	1,49%	12,1000	12,5000	12,0600	5.446	,00
21/12/2011	12,0600	-2,58%	12,5100	12,5100	12,0600	14.121	,00
20/12/2011	12,3800	-2,60%	12,7100	12,8000	12,3000	9.555	,00
19/12/2011	12,7100	-2,46%	13,0100	13,1000	12,7100	7.636	,00
16/12/2011	13,0300	-0,31%	13,0700	13,1600	13,0000	4.664	,00
15/12/2011	13,0700	-0,08%	13,1600	13,2800	13,0000	4.012	,00
14/12/2011	13,0800	-1,65%	13,1200	13,3000	13,0500	3.937	,00
13/12/2011	13,3000	0,00%	13,2000	13,5200	13,0800	757	,00
12/12/2011	13,3000	0,38%	13,3900	13,4500	13,1000	2.515	,00
09/12/2011	13,2500	-1,85%	13,1000	13,4800	13,0500	3.283	,00
08/12/2011	13,5000	-0,52%	13,5700	13,6600	13,2200	2.930	,00
07/12/2011	13,5700	-0,73%	13,7800	13,8500	13,5100	1.992	,00
06/12/2011	13,6700	-0,22%	13,7000	13,7100	13,3200	2.271	,00
05/12/2011	13,7000	0,00%	13,7000	13,7500	13,4000	1.740	,00
02/12/2011	13,7000	2,01%	13,4300	13,7000	13,0200	3.571	,00
01/12/2011	13,4300	0,00%	13,4300	13,8000	13,4100	1.651	,00
30/11/2011	13,4300	0,75%	13,3300	13,5000	13,1000	2.330	,00
29/11/2011	13,3300	-1,77%	14,0900	14,0900	13,3300	1.500	,00
28/11/2011	13,5700	1,19%	13,4200	13,8000	13,0000	3.272	,00
25/11/2011	13,4100	0,83%	13,3000	13,5000	13,2000	2.288	,00
24/11/2011	13,3000	1,37%	13,3000	13,5000	13,2200	1.319	,00
23/11/2011	13,1200	-0,76%	13,9000	13,9000	13,1200	2.758	,00
22/11/2011	13,2200	1,07%	13,3100	13,4900	13,1000	4.328	,00
21/11/2011	13,0800	-7,23%	14,0000	14,0000	13,0600	10.327	,00
18/11/2011	14,1000	0,64%	14,0000	14,2000	13,7900	1.660	,00
17/11/2011	14,0100	-3,38%	14,7000	14,7000	13,5200	7.089	,00
16/11/2011	14,5000	-1,63%	14,7400	14,7900	14,2000	1.893	,00
15/11/2011	14,7400	-1,73%	14,2500	14,9900	14,2500	3.389	,00
14/11/2011	15,0000	0,20%	15,8400	15,8400	14,7500	1.367	,00
11/11/2011	14,9700	-0,93%	15,4800	15,4800	14,5100	1.788	,00
10/11/2011	15,1100	0,94%	14,9700	15,7900	14,9700	4.370	,00
09/11/2011	14,9700	-1,51%	15,2000	15,2200	14,6300	1.764	,00
08/11/2011	15,2000	3,33%	14,8800	15,3000	14,8800	4.399	,00
07/11/2011	14,7100	1,31%	14,5200	15,1500	14,5200	3.676	,00
04/11/2011	14,5200	3,49%	14,4900	14,5900	14,1200	2.437	,00
03/11/2011	14,0300	6,29%	13,1300	14,9900	13,0000	8.648	,00
02/11/2011	13,2000	-1,49%	13,5000	14,4100	13,2000	9.981	,00
01/11/2011	13,4000	-10,07%	13,8500	13,8500	13,2100	10.041	,00
31/10/2011	14,9000	-4,85%	14,7000	15,2500	14,7000	3.676	,00
27/10/2011	15,6600	6,89%	16,4500	16,4500	15,2100	8.596	,00
26/10/2011	14,6500	5,02%	14,0000	14,8300	13,9000	5.559	,00
25/10/2011	13,9500	1,45%	13,2900	14,4600	13,2900	4.998	,00
24/10/2011	13,7500	-11,12%	15,1900	15,1900	13,6400	9.273	,00
21/10/2011	15,4700	7,06%	14,4500	15,5000	14,4500	6.258	,00
20/10/2011	14,4500	0,70%	14,3500	14,7500	14,3000	3.343	,00
19/10/2011	14,3500	1,77%	14,1200	14,7000	14,1200	2.657	,00
18/10/2011	14,1000	-2,69%	14,4900	14,4900	13,9900	4.080	,00
17/10/2011	14,4900	-4,67%	15,2000	15,2500	14,4200	5.195	,00
14/10/2011	15,2000	3,75%	14,5000	15,2000	14,5000	5.267	,00
13/10/2011	14,6500	2,45%	14,1000	14,7300	14,1000	5.821	,00
12/10/2011	14,3000	7,36%	13,1000	14,3200	13,0000	16.256	,00
11/10/2011	13,3200	-9,08%	14,6500	14,8000	13,3200	18.473	,00
10/10/2011	14,6500	-6,09%	15,0300	15,0300	14,4700	9.679	,00
07/10/2011	15,6000	0,65%	15,3600	15,6900	15,2100	6.516	,00
06/10/2011	15,5000	-0,32%	15,9600	16,3000	15,2400	7.912	,00
05/10/2011	15,5500	-2,02%	15,8700	16,0000	15,4800	6.023	,00
04/10/2011	15,8700	-6,09%	16,4800	16,8300	15,5100	14.633	,00
03/10/2011	16,9000	-4,25%	17,6500	17,6500	16,8400	8.201	,00
30/9/2011	17,6500	-0,90%	17,8400	18,0000	17,5000	1.469	,00
29/9/2011	17,8100	0,39%	18,0000	18,1400	17,7000	2.301	,00
28/9/2011	17,7400	1,78%	17,5000	17,7800	17,1200	3.384	,00
27/9/2011	17,4300	-2,30%	17,9900	18,3000	17,0200	6.004	,00
26/9/2011	17,8400	-0,56%	17,9400	18,3000	17,5800	6.019	,00
23/9/2011	17,9400	-3,29%	18,6000	18,6000	17,8100	7.986	,00
22/9/2011	18,5500	-2,93%	18,5500	19,1000	18,3700	3.392	,00
21/9/2011	19,1100	2,30%	19,1800	19,1800	18,6000	1.271	,00
20/9/2011	18,6800	-0,43%	18,7600	19,2000	18,5400	2.017	,00
19/9/2011	18,7600	-2,65%	18,3100	19,0500	18,2000	2.923	,00
16/9/2011	19,2700	1,00%	19,0000	19,5900	19,0000	2.104	,00
15/9/2011	19,0800	0,32%	19,3700	20,0400	19,0100	5.004	,00
14/9/2011	19,0200	0,21%	18,9800	19,3400	18,5800	6.058	,00
13/9/2011	18,9800	2,65%	18,2200	19,3100	18,0900	4.040	,00
12/9/2011	18,4900	-2,17%	18,5000	18,7700	18,0600	4.657	,00
09/9/2011	18,9000	0,00%	18,5200	19,5800	18,3400	2.414	,00
08/9/2011	18,9000	-2,43%	18,7000	19,5600	18,7000	4.513	,00
07/9/2011	19,3700	4,31%	19,1000	19,4900	18,7700	9.221	,00
06/9/2011	18,5700	0,76%	18,4300	18,8500	18,0000	6.136	,00
05/9/2011	18,4300	-3,96%	19,0000	19,0000	17,9000	11.384	,00
02/9/2011	19,1900	-3,18%	19,9000	19,9000	19,0500	5.357	,00
01/9/2011	19,8200	-0,40%	19,9000	20,0000	19,0500	6.104	,00
31/8/2011	19,9000	-9,91%	22,1000	22,1000	19,7200	9.878	,00
30/8/2011	22,0900	-3,45%	24,4000	24,4000	21,5000	6.359	,00
29/8/2011	22,8800	19,92%	20,9100	22,8900	20,9000	12.507	,00
26/8/2011	19,0800	-4,36%	20,0000	20,0000	19,0000	12.672	,00
25/8/2011	19,9500	-2,01%	20,8900	20,8900	19,8000	8.741	,00
24/8/2011	20,3600	-2,02%	20,7700	20,7700	19,9600	11.963	,00
23/8/2011	20,7800	-5,11%	22,4000	22,4000	20,0000	15.260	,00
22/8/2011	21,9000	-1,48%	22,2300	22,7700	21,8000	4.182	,00
19/8/2011	22,2300	-3,47%	22,7200	22,7500	21,9900	5.917	,00
18/8/2011	23,0300	-2,25%	23,6200	23,6200	22,9000	2.400	,00
17/8/2011	23,5600	0,55%	23,2000	23,7500	23,0000	2.084	,00
16/8/2011	23,4300	1,83%	23,0000	23,5000	22,7000	1.040	,00
12/8/2011	23,0100	0,17%	23,1800	23,3900	22,8200	799	,00
11/8/2011	22,9700	-1,42%	23,3100	23,5000	22,9000	3.725	,00
10/8/2011	23,3000	0,26%	23,3900	24,0300	23,3000	6.595	,00
09/8/2011	23,2400	1,53%	22,2200	23,6000	21,9700	9.213	,00
08/8/2011	22,8900	-2,89%	23,5700	23,7000	22,8100	6.108	,00
05/8/2011	23,5700	-1,75%	23,9900	23,9900	23,3200	6.583	,00
04/8/2011	23,9900	-0,25%	24,3000	24,3000	23,9000	3.217	,00
03/8/2011	24,0500	-2,12%	24,4500	24,4500	24,0000	5.430	,00
02/8/2011	24,5700	-0,20%	24,5000	24,9700	24,4600	2.167	,00
01/8/2011	24,6200	-1,20%	25,9000	25,9000	24,5800	2.089	,00
29/7/2011	24,9200	0,20%	25,3800	25,3800	24,8000	1.613	,00
28/7/2011	24,8700	-2,13%	25,0900	25,3500	24,8300	3.278	,00
27/7/2011	25,4100	-1,28%	25,7300	25,9500	25,3100	1.723	,00
26/7/2011	25,7400	-2,31%	26,2000	26,2500	25,6700	2.897	,00
25/7/2011	26,3500	-0,45%	26,4700	26,6000	26,1500	5.608	,00
22/7/2011	26,4700	7,17%	25,3000	26,5600	25,2500	13.075	,00
21/7/2011	24,7000	1,48%	24,6500	24,8500	24,5000	6.146	,00
20/7/2011	24,3400	0,00%	24,5200	24,6700	24,3000	2.343	,00
19/7/2011	24,3400	-1,46%	24,7000	24,8000	24,2800	7.892	,00
18/7/2011	24,7000	0,82%	24,9900	25,0000	24,5800	910	,00
15/7/2011	24,5000	-0,08%	25,0400	25,0400	23,9100	7.171	,00
14/7/2011	24,5200	-2,47%	25,3500	25,3500	24,4000	9.642	,00
13/7/2011	25,1400	-0,16%	25,0600	25,4500	25,0600	1.422	,00
12/7/2011	25,1800	-2,02%	25,5000	25,6800	25,0600	8.867	,00
11/7/2011	25,7000	-1,98%	26,4800	26,4800	25,6700	3.087	,00
08/7/2011	26,2200	0,69%	26,0400	26,3600	26,0000	1.741	,00
07/7/2011	26,0400	-0,69%	26,2200	26,4800	25,9600	6.951	,00
06/7/2011	26,2200	-1,35%	26,5800	26,5800	26,0900	1.572	,00
05/7/2011	26,5800	-0,75%	26,7800	26,7800	26,0200	3.073	,00
04/7/2011	26,7800	0,30%	26,1500	27,0700	26,1500	3.838	,00
01/7/2011	26,7000	2,46%	26,7000	26,9400	26,0200	1.340	,00
30/6/2011	26,0600	-1,03%	26,9000	26,9000	26,0500	1.485	,00
29/6/2011	26,3300	1,62%	26,2500	26,6700	26,1600	2.958	,00
28/6/2011	25,9100	0,47%	26,3800	26,3800	25,8000	1.728	,00
27/6/2011	25,7900	-0,04%	25,8000	25,9000	25,4400	2.264	,00
24/6/2011	25,8000	-0,39%	26,1500	26,3000	25,7000	3.567	,00
23/6/2011	25,9000	-1,45%	26,3000	26,5500	25,8300	4.494	,00
22/6/2011	26,2800	-2,05%	26,8400	27,1000	26,2500	2.828	,00
21/6/2011	26,8300	1,21%	26,9000	26,9400	26,4000	3.725	,00
20/6/2011	26,5100	-1,19%	26,2100	26,6900	26,0700	3.949	,00
17/6/2011	26,8300	4,40%	25,7000	27,0000	25,7000	6.055	,00
16/6/2011	25,7000	-1,87%	25,8400	26,3400	25,5000	5.640	,00
15/6/2011	26,1900	-1,50%	26,4000	26,5000	25,9700	5.225	,00
14/6/2011	26,5900	-0,23%	26,6500	26,6500	26,4100	1.157	,00
10/6/2011	26,6500	0,41%	26,5000	26,9000	26,4500	4.219	,00
09/6/2011	26,5400	-0,30%	26,7400	26,9800	26,5100	619	,00
08/6/2011	26,6200	-0,37%	26,8000	26,8000	26,6000	1.811	,00
07/6/2011	26,7200	-1,87%	27,3300	27,3300	26,6000	2.794	,00
06/6/2011	27,2300	-0,26%	27,0000	27,3000	26,8000	4.356	,00
03/6/2011	27,3000	3,37%	26,8400	27,4000	26,7000	4.329	,00
02/6/2011	26,4100	0,00%	26,8600	26,9800	26,2700	3.089	,00

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.%