Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,2000 €

0,0000 (0,00%)

Άνοιγμα 15,2000
Υψηλό 15,2500
Χαμηλό 14,9000

Όγκος 5.853
Τζίρος 88.567 €
Πράξεις 59

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	-1,68%	26,8600	26,9800	26,2700	3.089	,00
01/6/2011	26,8600	-0,96%	27,7000	27,8200	26,6500	9.978	,00
31/5/2011	27,1200	2,34%	26,8000	27,2200	26,6000	9.075	,00
30/5/2011	26,5000	-1,67%	27,4600	27,4600	26,4600	5.934	,00
27/5/2011	26,9500	-1,10%	27,6700	27,7500	26,7000	5.069	,00
26/5/2011	27,2500	-0,15%	27,8000	27,8000	27,0300	1.418	,00
25/5/2011	27,2900	0,52%	27,0200	27,4100	26,9700	3.983	,00
24/5/2011	27,1500	-0,77%	27,3600	28,5600	27,0000	4.619	,00
23/5/2011	27,3600	-2,15%	27,9600	28,0000	27,2500	5.017	,00
20/5/2011	27,9600	-0,67%	28,1600	28,4800	27,9000	4.380	,00
19/5/2011	28,1500	0,11%	28,3000	28,4300	28,0000	13.742	,00
18/5/2011	28,1200	0,18%	28,6400	28,6400	28,0000	3.763	,00
17/5/2011	28,0700	-0,07%	28,3900	28,4000	27,8200	6.335	,00
16/5/2011	28,0900	-2,26%	28,2800	28,6000	27,9000	3.964	,00
13/5/2011	28,7400	0,14%	28,7000	29,0000	28,5000	2.358	,00
12/5/2011	28,7000	-2,55%	29,0200	29,0600	28,6000	5.176	,00
11/5/2011	29,4500	1,13%	29,1500	29,6900	29,0000	6.045	,00
10/5/2011	29,1200	-4,81%	29,7500	30,0000	29,0000	18.120	,00
09/5/2011	30,5900	-2,73%	31,4500	31,4500	30,3300	7.862	,00
06/5/2011	31,4500	0,10%	31,4500	31,9000	31,3000	2.786	,00
05/5/2011	31,4200	0,77%	31,0300	31,5000	31,0000	3.267	,00
04/5/2011	31,1800	-0,54%	33,9500	33,9500	31,0100	5.266	,00
03/5/2011	31,3500	-1,42%	31,8000	32,2000	31,3100	4.303	,00
02/5/2011	31,8000	0,35%	31,6900	32,1500	31,6000	4.645	,00
29/4/2011	31,6900	0,03%	31,9900	32,0000	31,4000	7.731	,00
28/4/2011	31,6800	-1,55%	32,0300	32,1000	31,6000	6.712	,00
27/4/2011	32,1800	-1,95%	32,7000	32,7200	32,1000	6.477	,00
26/4/2011	32,8200	-0,18%	32,7100	33,1900	32,7000	2.875	,00
21/4/2011	32,8800	-1,14%	34,1000	34,1000	32,7700	4.354	,00
20/4/2011	33,2600	-2,32%	34,3900	34,3900	33,1000	5.458	,00
19/4/2011	34,0500	-2,01%	34,0400	34,9000	33,8000	6.160	,00
18/4/2011	34,7500	-2,20%	35,4900	35,5000	34,5600	4.490	,00
15/4/2011	35,5300	-0,84%	35,1100	36,3000	35,1100	1.523	,00
14/4/2011	35,8300	-1,24%	35,9000	36,2500	35,7500	2.125	,00
13/4/2011	36,2800	0,28%	36,2700	36,4000	36,2000	2.828	,00
12/4/2011	36,1800	-0,25%	36,2600	36,8000	36,0300	3.000	,00
11/4/2011	36,2700	-1,79%	36,0500	36,8000	36,0500	1.663	,00
08/4/2011	36,9300	-0,22%	37,1000	37,1000	36,6100	4.803	,00
07/4/2011	37,0100	2,27%	36,9600	37,2000	36,5500	6.393	,00
06/4/2011	36,1900	0,98%	35,8400	36,3000	35,5000	7.830	,00
05/4/2011	35,8400	1,10%	35,4500	36,1000	35,1500	4.033	,00
04/4/2011	35,4500	-2,69%	36,2100	36,2100	35,3400	4.391	,00
01/4/2011	36,4300	1,90%	36,9900	36,9900	35,9100	6.847	,00
31/3/2011	35,7500	0,14%	35,7000	36,1200	35,5000	5.350	,00
30/3/2011	35,7000	-0,83%	36,0000	36,0200	35,6800	2.659	,00
29/3/2011	36,0000	-0,11%	36,5000	36,6000	35,9600	11.601	,00
28/3/2011	36,0400	1,46%	35,2200	36,4000	35,2200	9.703	,00
24/3/2011	35,5200	0,91%	35,2000	35,6000	35,2000	6.441	,00
23/3/2011	35,2000	-1,15%	35,3100	35,6000	35,1100	4.823	,00
22/3/2011	35,6100	0,28%	35,3200	36,0000	35,2000	7.315	,00
21/3/2011	35,5100	0,59%	35,3000	35,5700	35,2000	4.052	,00
18/3/2011	35,3000	0,66%	35,2100	35,4700	35,0800	4.359	,00
17/3/2011	35,0700	-0,48%	35,2300	35,5000	35,0100	1.727	,00
16/3/2011	35,2400	1,41%	35,3000	35,4000	34,7500	3.999	,00
15/3/2011	34,7500	-4,22%	35,6000	35,9800	34,4000	23.928	,00
14/3/2011	36,2800	7,46%	34,8000	36,5000	34,7100	16.630	,00
11/3/2011	33,7600	2,40%	32,8000	34,0000	32,8000	3.294	,00
10/3/2011	32,9700	-0,48%	33,0000	33,5000	32,9400	1.910	,00
09/3/2011	33,1300	1,19%	32,8000	33,4000	32,6500	895	,00
08/3/2011	32,7400	-2,01%	33,0000	33,0000	32,6200	4.218	,00
04/3/2011	33,4100	-0,83%	33,5000	33,9500	33,3900	3.025	,00
03/3/2011	33,6900	2,00%	33,4500	34,0000	33,0000	2.984	,00
02/3/2011	33,0300	-0,78%	33,2900	33,2900	32,9000	1.621	,00
01/3/2011	33,2900	1,15%	32,9100	33,7400	32,8300	3.473	,00
28/2/2011	32,9100	-2,11%	34,1800	34,1800	32,8000	4.778	,00
25/2/2011	33,6200	-1,41%	34,0500	34,1000	33,5700	5.285	,00
24/2/2011	34,1000	-1,42%	34,5900	34,6900	34,0600	6.321	,00
23/2/2011	34,5900	-0,69%	34,8000	34,8200	34,5700	2.928	,00
22/2/2011	34,8300	-2,90%	35,8700	35,8700	34,8000	5.484	,00
21/2/2011	35,8700	-1,29%	36,0000	36,3400	35,6600	5.084	,00
18/2/2011	36,3400	3,71%	34,6000	36,8000	34,6000	10.553	,00
17/2/2011	35,0400	0,66%	34,8000	35,2900	34,7000	1.902	,00
16/2/2011	34,8100	-0,11%	34,8100	35,0000	34,8000	1.618	,00
15/2/2011	34,8500	-0,26%	34,9400	35,0000	34,8000	2.807	,00
14/2/2011	34,9400	-0,34%	35,0600	35,4900	34,8000	3.965	,00
11/2/2011	35,0600	0,00%	35,4900	35,6000	34,9200	4.927	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΞΥΛΠ	0,4900	9,38 %	0,0420	549
ΚΥΡΙΟ	2,2800	7,55 %	0,1600	69.954
ΑΤΕΚ	1,3000	5,69 %	0,0700	8.619
ΜΟΝΤΑ	5,0200	5,46 %	0,2600	1.734
ΒΟΣΥΣ	2,4200	4,31 %	0,1000	5.910
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	145.545
ΜΑΘΙΟ	0,9300	3,33 %	0,0300	2.703
ΣΑΝΜΕΖΖ	0,2115	3,17 %	0,0065	68.202
AEM	6,1700	2,83 %	0,1700	316.959
DIMAND	9,9800	2,46 %	0,2400	24.777

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,7720	-3,50 %	-0,0280	1.675
ΤΖΚΑ	1,4150	-3,41 %	-0,0500	18.099
ΣΕΝΤΡ	0,3270	-3,25 %	-0,0110	45.389
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	-0,0200	3.460
ΧΑΙΔΕ	1,0000	-2,91 %	-0,0300	5
ΝΑΥΠ	1,1850	-2,87 %	-0,0350	37.054
ΕΤΕ	11,8950	-2,78 %	-0,3400	2.555.577
ΙΛΥΔΑ	3,2200	-2,42 %	-0,0800	15.371
ΜΕΝΤΙ	2,4300	-2,41 %	-0,0600	2.460
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	690.782

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,8950	-2,78 %	-0,3400	30.590.920
ΠΕΙΡ	6,8300	-0,18 %	-0,0120	21.096.863
ΑΛΦΑ	3,5180	0,00 %	0,0000	18.138.196
ΕΥΡΩΒ	3,1420	-1,32 %	-0,0420	16.643.891
MTLN	52,1500	-1,88 %	-1,0000	9.121.470
BOCHGR	7,4600	1,08 %	0,0800	8.137.314
ΟΠΑΠ	18,8700	0,53 %	0,1000	6.516.265
ΕΛΠΕ	8,0850	-2,36 %	-0,1950	5.613.655
ΟΤΕ	16,1800	-0,68 %	-0,1100	4.677.551
ΜΠΕΛΑ	31,3400	3,43 %	1,0400	4.498.567

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1420	-1,32 %	5.273.514	16,64εκ.
ΑΛΦΑ	3,5180	0,00 %	5.189.293	18,14εκ.
ΦΒΜΕΖΖ	0,0629	-0,16 %	3.370.910	212,2χιλ.
ΠΕΙΡ	6,8300	-0,18 %	3.117.860	21,10εκ.
ΕΤΕ	11,8950	-2,78 %	2.555.577	30,59εκ.
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	3,09εκ.
BOCHGR	7,4600	1,08 %	1.092.117	8,14εκ.
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	2,64εκ.
ΚΑΙΡΟΜΕΖ	0,4225	1,08 %	725.350	311,8χιλ.
ΕΛΠΕ	8,0850	-2,36 %	690.782	5,61εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΤΡΑΣΤ	8,8400	0,45 %	30.963	0,99 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	0,92 %
ΤΖΚΑ	1,4150	-3,41 %	18.099	0,59 %
EIS	1,2700	-1,55 %	91.030	0,59 %
AEM	6,1700	2,83 %	316.959	0,55 %
ΙΝΛΟΤ	1,2100	0,83 %	2.542.229	0,42 %
ΑΔΜΗΕ	3,1800	-1,40 %	837.479	0,36 %
ΝΑΥΠ	1,1850	-2,87 %	37.054	0,32 %
ΕΧΑΕ	6,9800	-0,14 %	180.730	0,30 %
ΕΤΕ	11,8950	-2,78 %	2.555.577	0,28 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,5500	-2,14 %	111	15,30 %
ΚΥΡΙΟ	2,2800	7,55 %	69.954	12,74 %
ΜΑΘΙΟ	0,9300	3,33 %	2.703	11,67 %
ΜΟΝΤΑ	5,0200	5,46 %	1.734	10,29 %
ΛΑΝΑΚ	1,4200	0,00 %	1.720	9,86 %
ΞΥΛΠ	0,4900	9,38 %	549	9,38 %
ΠΡΔ	0,5700	0,00 %	33.749	8,77 %
ΝΤΟΠΛΕΡ	0,6300	-3,08 %	3.460	7,69 %
ΣΑΝΜΕΖΖ	0,2115	3,17 %	68.202	7,07 %
ΒΟΣΥΣ	2,4200	4,31 %	5.910	6,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%