Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,0000 €

0,1500 (1,01%)

Άνοιγμα 14,6500
Υψηλό 15,0000
Χαμηλό 14,6500

Όγκος 9.019
Τζίρος 134.298 €
Πράξεις 64

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
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	0,54%	35,4900	35,6000	34,9200	4.927	,00
10/2/2011	34,8700	-1,50%	35,2200	35,2200	34,8200	4.535	,00
09/2/2011	35,4000	0,17%	35,5800	35,5800	35,0200	2.706	,00
08/2/2011	35,3400	0,40%	35,2300	35,6100	35,0400	3.609	,00
07/2/2011	35,2000	-1,37%	35,3100	35,3100	35,0700	2.690	,00
04/2/2011	35,6900	-0,42%	35,6400	35,9900	35,6000	4.269	,00
03/2/2011	35,8400	0,08%	35,8100	36,0000	35,7300	5.609	,00
02/2/2011	35,8100	0,65%	36,1700	36,3600	35,7400	10.269	,00
01/2/2011	35,5800	1,77%	35,4900	36,2500	35,4700	7.772	,00
31/1/2011	34,9600	-1,99%	34,9900	35,5000	34,4300	8.549	,00
28/1/2011	35,6700	5,04%	34,1000	36,0000	34,0200	14.880	,00
27/1/2011	33,9600	2,85%	32,9700	34,3000	32,9700	10.097	,00
26/1/2011	33,0200	3,09%	32,0300	33,1200	31,9600	16.318	,00
25/1/2011	32,0300	0,57%	31,8500	32,3800	31,8000	8.540	,00
24/1/2011	31,8500	3,07%	31,0000	31,9000	30,6300	7.082	,00
21/1/2011	30,9000	0,75%	30,8800	30,9900	30,5000	4.334	,00
20/1/2011	30,6700	1,15%	30,2200	30,7000	29,9600	3.057	,00
19/1/2011	30,3200	1,20%	30,0000	30,4600	29,8700	4.931	,00
18/1/2011	29,9600	-1,09%	30,2400	30,7800	29,8500	2.420	,00
17/1/2011	30,2900	1,10%	30,0000	30,3800	30,0000	2.921	,00
14/1/2011	29,9600	-0,07%	29,8000	30,0000	29,3800	6.011	,00
13/1/2011	29,9800	3,20%	29,3900	30,2700	29,0000	5.786	,00
12/1/2011	29,0500	3,27%	28,1800	29,3900	28,1500	5.967	,00
11/1/2011	28,1300	0,64%	28,0000	28,2100	27,6300	10.851	,00
10/1/2011	27,9500	0,22%	27,4200	28,2200	27,4000	8.781	,00
07/1/2011	27,8900	-0,50%	28,1000	28,1000	27,8000	5.619	,00
05/1/2011	28,0300	-1,44%	28,7000	28,7000	27,9600	12.943	,00
04/1/2011	28,4400	-0,73%	28,6900	28,8000	28,4000	3.161	,00
03/1/2011	28,6500	-1,00%	29,0000	29,0400	28,5900	3.540	,00
31/12/2010	28,9400	0,66%	28,8000	29,0000	28,6000	3.926	,00
30/12/2010	28,7500	0,35%	28,6500	28,9300	28,6300	1.457	,00
29/12/2010	28,6500	-0,31%	28,8000	29,0100	28,4800	6.150	,00
28/12/2010	28,7400	-0,86%	29,0200	29,0200	28,6600	3.110	,00
27/12/2010	28,9900	-0,14%	29,0000	29,2900	28,8600	2.560	,00
23/12/2010	29,0300	-1,29%	29,3000	29,4900	28,8200	14.546	,00
22/12/2010	29,4100	-0,37%	29,4900	29,5500	29,4000	1.925	,00
21/12/2010	29,5200	-0,37%	29,7000	29,7000	29,4800	5.504	,00
20/12/2010	29,6300	-0,87%	29,9000	29,9000	29,5900	6.156	,00
17/12/2010	29,8900	0,03%	29,9500	29,9700	29,8500	3.186	,00
16/12/2010	29,8800	-0,63%	30,0700	30,3900	29,8200	7.561	,00
15/12/2010	30,0700	-0,79%	30,2000	30,3400	30,0600	2.888	,00
14/12/2010	30,3100	-0,66%	30,3800	30,5800	30,2500	4.978	,00
13/12/2010	30,5100	-0,68%	31,1000	31,1000	30,2400	3.650	,00
10/12/2010	30,7200	0,13%	31,0400	31,0400	30,4500	1.150	,00
09/12/2010	30,6800	0,76%	30,4500	30,9500	30,4500	4.201	,00
08/12/2010	30,4500	0,16%	30,6000	30,6000	30,2000	2.911	,00
07/12/2010	30,4000	0,90%	30,6700	30,8000	30,1700	4.659	,00
06/12/2010	30,1300	1,24%	29,5000	30,9000	29,5000	3.646	,00
03/12/2010	29,7600	0,24%	29,4600	30,0000	29,4000	3.622	,00
02/12/2010	29,6900	1,43%	29,9000	30,0100	29,5800	5.399	,00
01/12/2010	29,2700	2,13%	28,9000	29,4900	28,6700	7.553	,00
30/11/2010	28,6600	-2,48%	29,3000	29,3500	28,6000	17.942	,00
29/11/2010	29,3900	-0,41%	29,9800	30,6000	29,3500	4.485	,00
26/11/2010	29,5100	-1,53%	29,9000	29,9500	29,4600	10.318	,00
25/11/2010	29,9700	-0,07%	29,9900	30,1900	29,9400	3.105	,00
24/11/2010	29,9900	-0,50%	30,1000	30,2000	29,8200	7.156	,00
23/11/2010	30,1400	-0,53%	30,0200	30,3000	29,8000	4.873	,00
22/11/2010	30,3000	-1,59%	30,5200	30,5200	30,2400	3.319	,00
19/11/2010	30,7900	-0,32%	31,0000	31,0000	30,6000	3.102	,00
18/11/2010	30,8900	1,85%	30,3300	30,9900	30,3200	10.045	,00
17/11/2010	30,3300	-1,46%	30,5200	30,5200	30,3100	7.703	,00
16/11/2010	30,7800	-1,69%	30,6100	31,3700	30,5800	4.420	,00
15/11/2010	31,3100	-1,04%	31,6400	31,6400	30,5100	1.952	,00
12/11/2010	31,6400	1,15%	30,3400	31,8300	30,3400	3.627	,00
11/11/2010	31,2800	1,53%	30,3000	31,5000	30,1900	9.206	,00
10/11/2010	30,8100	0,42%	30,9700	31,0000	30,3000	915	,00
09/11/2010	30,6800	0,39%	30,7000	30,7900	30,0000	5.497	,00
08/11/2010	30,5600	-0,13%	31,0100	31,5000	30,3700	7.508	,00
05/11/2010	30,6000	-1,89%	31,7000	31,7000	29,9100	10.172	,00
04/11/2010	31,1900	0,13%	31,0000	31,4000	31,0000	8.931	,00
03/11/2010	31,1500	-1,02%	31,0500	31,4600	30,9800	3.945	,00
02/11/2010	31,4700	0,03%	31,3000	31,5000	30,9800	2.789	,00
01/11/2010	31,4600	-2,24%	32,2500	32,4400	31,3800	3.324	,00
29/10/2010	32,1800	-1,92%	32,7600	32,9500	32,0700	4.354	,00
27/10/2010	32,8100	-0,55%	33,0000	33,0000	32,7800	3.173	,00
26/10/2010	32,9900	-0,57%	33,0100	33,4600	32,9400	1.924	,00
25/10/2010	33,1800	0,21%	32,9100	33,3200	32,8500	3.484	,00
22/10/2010	33,1100	-0,87%	32,9000	33,3400	32,8700	4.261	,00
21/10/2010	33,4000	0,78%	33,1000	33,4700	33,0000	2.714	,00
20/10/2010	33,1400	0,00%	33,1000	33,2900	33,0000	1.060	,00
19/10/2010	33,1400	0,42%	33,5000	33,5000	32,7200	5.629	,00
18/10/2010	33,0000	0,15%	33,5000	33,5000	32,6500	1.889	,00
15/10/2010	32,9500	-0,99%	33,4900	33,5000	32,9000	2.753	,00
14/10/2010	33,2800	-1,97%	34,0000	34,4500	33,1500	8.232	,00
13/10/2010	33,9500	5,93%	32,0500	33,9900	32,0500	7.456	,00
12/10/2010	32,0500	3,89%	31,5000	32,0900	31,4900	5.576	,00
11/10/2010	30,8500	-0,19%	30,8100	31,0200	30,7000	5.321	,00
08/10/2010	30,9100	-0,13%	30,7500	31,1000	30,7500	2.812	,00
07/10/2010	30,9500	-0,16%	30,8000	31,2000	30,7300	7.232	,00
06/10/2010	31,0000	2,38%	30,0200	31,0600	30,0200	4.355	,00
05/10/2010	30,2800	1,07%	30,0000	30,5900	30,0000	7.196	,00
04/10/2010	29,9600	0,23%	30,1000	30,2100	29,9100	9.195	,00
01/10/2010	29,8900	-0,10%	30,1900	30,1900	29,8100	5.957	,00
30/9/2010	29,9200	-0,37%	30,0400	30,2000	29,7900	14.564	,00
29/9/2010	30,0300	-1,09%	30,3000	30,3000	29,9700	6.558	,00
28/9/2010	30,3600	-1,84%	31,3000	31,3000	30,1800	15.112	,00
27/9/2010	30,9300	-0,64%	31,5000	31,5000	30,8800	9.802	,00
24/9/2010	31,1300	0,00%	31,1500	31,6000	31,0800	4.989	,00
23/9/2010	31,1300	-0,06%	31,1500	31,4000	31,1000	4.358	,00
22/9/2010	31,1500	-0,48%	31,3000	31,3000	31,0600	3.740	,00
21/9/2010	31,3000	-0,19%	31,4900	31,8900	31,2600	2.539	,00
20/9/2010	31,3600	-1,04%	31,8400	31,8400	31,1900	5.322	,00
17/9/2010	31,6900	0,57%	31,8000	31,8600	31,5400	3.728	,00
16/9/2010	31,5100	-0,41%	31,5500	31,8000	31,4000	2.926	,00
15/9/2010	31,6400	-0,44%	31,3600	31,7900	31,3600	3.947	,00
14/9/2010	31,7800	-0,28%	31,9400	31,9400	31,7400	3.034	,00
13/9/2010	31,8700	0,54%	31,6100	32,0000	31,5900	8.419	,00
10/9/2010	31,7000	-0,72%	31,9200	31,9200	31,4000	1.021	,00
09/9/2010	31,9300	1,98%	31,8000	32,0000	31,3000	3.244	,00
08/9/2010	31,3100	-1,20%	31,4200	31,5800	31,1900	3.846	,00
07/9/2010	31,6900	0,13%	31,6500	32,2000	31,4600	4.795	,00
06/9/2010	31,6500	-2,62%	32,5000	32,5200	31,6000	15.198	,00
03/9/2010	32,5000	2,36%	31,6000	32,5700	31,6000	6.706	,00
02/9/2010	31,7500	0,09%	31,9200	32,0000	31,7000	6.403	,00
01/9/2010	31,7200	-0,22%	32,4000	32,4000	31,7000	5.295	,00
31/8/2010	31,7900	-0,72%	32,0000	32,4700	31,7400	4.051	,00
30/8/2010	32,0200	-1,39%	32,8500	32,8700	32,0000	4.363	,00
27/8/2010	32,4700	0,96%	32,1600	32,7000	32,1600	3.212	,00
26/8/2010	32,1600	0,03%	32,1000	32,7500	32,1000	1.592	,00
25/8/2010	32,1500	-0,50%	32,1100	32,7600	32,0600	4.728	,00
24/8/2010	32,3100	-1,25%	32,7000	32,7200	32,2300	3.405	,00
23/8/2010	32,7200	-1,12%	32,5900	33,0000	32,5400	1.492	,00
20/8/2010	33,0900	-2,19%	33,6600	34,1500	33,0000	2.391	,00
19/8/2010	33,8300	-2,39%	32,0000	34,7900	32,0000	8.532	,00
18/8/2010	34,6600	0,67%	34,1500	35,0900	34,1500	2.231	,00
17/8/2010	34,4300	1,26%	34,5900	34,5900	33,8000	1.140	,00
16/8/2010	34,0000	0,98%	33,5100	34,2200	33,5100	3.227	,00
13/8/2010	33,6700	-0,12%	33,8800	34,0000	33,4300	1.596	,00
12/8/2010	33,7100	-1,86%	34,0000	34,5000	33,6800	2.688	,00
11/8/2010	34,3500	-0,72%	34,3100	34,5000	33,9100	2.559	,00
10/8/2010	34,6000	-1,96%	35,2200	35,2200	34,5000	5.910	,00
09/8/2010	35,2900	-1,26%	36,1000	36,5000	35,2200	4.007	,00
06/8/2010	35,7400	-1,95%	37,2000	37,3700	35,6900	3.352	,00
05/8/2010	36,4500	0,30%	36,7900	37,4700	36,1900	10.201	,00
04/8/2010	36,3400	2,19%	35,0000	36,5500	35,0000	6.557	,00
03/8/2010	35,5600	2,13%	34,9900	35,6000	34,9900	5.679	,00
02/8/2010	34,8200	4,16%	33,5200	35,1000	33,5000	6.859	,00
30/7/2010	33,4300	-2,34%	34,2300	34,3400	33,4000	2.787	,00
29/7/2010	34,2300	1,39%	33,9700	34,5200	33,6000	6.959	,00
28/7/2010	33,7600	-0,62%	32,9900	33,9900	32,9900	4.822	,00
27/7/2010	33,9700	5,73%	32,5000	34,0000	32,0100	9.499	,00
26/7/2010	32,1300	1,23%	32,0000	32,3000	31,6200	2.648	,00
23/7/2010	31,7400	-0,94%	32,4500	32,4500	31,6300	3.917	,00
22/7/2010	32,0400	0,16%	31,5100	32,2000	31,5000	3.153	,00
21/7/2010	31,9900	0,63%	32,5000	32,5000	31,7100	6.172	,00
20/7/2010	31,7900	-2,36%	31,9100	32,6300	31,7200	7.478	,00
19/7/2010	32,5600	1,91%	31,9400	32,6100	31,9200	10.830	,00
16/7/2010	31,9500	0,03%	31,4100	32,1800	31,4100	3.964	,00
15/7/2010	31,9400	2,40%	31,4900	32,1700	31,0000	13.452	,00
14/7/2010	31,1900	0,13%	31,1900	31,6100	31,0000	4.667	,00
13/7/2010	31,1500	3,15%	30,6000	31,2300	30,6000	6.372	,00
12/7/2010	30,2000	-1,24%	30,5000	31,0000	30,1400	5.476	,00
09/7/2010	30,5800	0,00%	30,8000	30,9600	30,4500	3.664	,00
08/7/2010	30,5800	1,36%	30,1400	30,8000	30,1400	8.087	,00
07/7/2010	30,1700	-0,36%	30,1600	30,6800	30,1000	3.699	,00
06/7/2010	30,2800	0,56%	30,4400	30,4400	30,0200	5.946	,00
05/7/2010	30,1100	-0,56%	30,2000	30,4100	29,9900	8.274	,00
02/7/2010	30,2800	0,26%	30,2100	30,4900	30,1900	4.275	,00
01/7/2010	30,2000	-0,07%	30,2200	30,5000	30,1500	2.227	,00
30/6/2010	30,2200	0,23%	30,1800	30,5500	30,1500	3.325	,00
29/6/2010	30,1500	-0,36%	30,2600	30,4900	30,1000	4.390	,00
28/6/2010	30,2600	-0,85%	30,5000	30,8300	30,2000	6.562	,00
25/6/2010	30,5200	-1,10%	30,6400	30,9900	30,4100	5.738	,00
24/6/2010	30,8600	-0,23%	30,9300	31,6100	30,5600	34.415	,00
23/6/2010	30,9300	0,13%	30,9000	31,0000	30,7000	25.847	,00
22/6/2010	30,8900	-0,83%	31,2300	31,2600	30,8000	13.148	,00
21/6/2010	31,1500	2,50%	31,0700	31,2500	31,0000	20.844	,00
18/6/2010	30,3900	-4,88%	32,4200	32,9700	30,0200	113.405	,00
17/6/2010	31,9500	-0,50%	32,1100	32,2300	31,7000	9.322	,00
16/6/2010	32,1100	1,68%	32,1000	32,3800	31,6600	18.631	,00
15/6/2010	31,5800	-1,19%	31,6200	32,2000	31,5000	9.336	,00
14/6/2010	31,9600	0,69%	31,9800	32,7000	31,7000	11.311	,00
11/6/2010	31,7400	1,57%	31,8800	31,9900	31,4400	5.206	,00
10/6/2010	31,2500	-0,45%	31,4000	31,6200	31,0000	8.955	,00
09/6/2010	31,3900	1,49%	31,5000	31,8300	31,0000	10.727	,00
08/6/2010	30,9300	-1,65%	31,4500	31,4500	30,8000	15.127	,00
07/6/2010	31,4500	-4,12%	32,8000	32,8000	31,2700	14.945	,00
04/6/2010	32,8000	-4,18%	34,1000	34,1000	32,3000	18.963	,00
03/6/2010	34,2300	-0,29%	34,2800	34,7000	34,1200	6.654	,00
02/6/2010	34,3300	-1,29%	33,6400	34,8000	33,6400	8.725	,00
01/6/2010	34,7800	-0,63%	35,0000	35,3900	34,7000	6.429	,00
31/5/2010	35,0000	0,06%	35,0400	35,3000	34,7000	5.588	,00
28/5/2010	34,9800	0,26%	34,8900	35,5600	34,8000	4.539	,00
27/5/2010	34,8900	-0,26%	34,5300	35,5000	34,5300	6.156	,00
26/5/2010	34,9800	-0,96%	35,8500	35,8500	34,8000	7.800	,00
25/5/2010	35,3200	-1,94%	35,9600	35,9600	35,1000	8.621	,00
21/5/2010	36,0200	-0,80%	36,2500	36,2700	35,9500	5.015	,00
20/5/2010	36,3100	-1,01%	36,7700	36,9900	36,1000	7.055	,00
19/5/2010	36,6800	-0,95%	37,0300	37,0300	36,4000	5.496	,00
18/5/2010	37,0300	1,37%	37,9800	37,9800	36,7200	1.880	,00
17/5/2010	36,5300	-2,33%	37,0300	37,4000	36,4500	6.951	,00
14/5/2010	37,4000	-1,94%	38,4400	38,4400	37,3000	9.530	,00
13/5/2010	38,1400	0,05%	38,1200	38,8800	38,0100	2.939	,00
12/5/2010	38,1200	0,37%	38,8000	39,1900	37,7000	8.097	,00
11/5/2010	37,9800	-5,90%	40,3600	40,3600	37,7500	15.512	,00
10/5/2010	40,3600	9,23%	39,3900	40,5300	39,3800	20.187	,00
07/5/2010	36,9500	-2,64%	37,7000	37,7500	36,8500	12.524	,00
06/5/2010	37,9500	-1,56%	38,3700	38,9000	37,9000	5.950	,00
05/5/2010	38,5500	-1,08%	38,9700	39,8500	38,0000	10.964	,00
04/5/2010	38,9700	-4,56%	41,4000	41,4000	38,7800	9.523	,00
03/5/2010	40,8300	0,77%	40,5200	41,4500	40,5200	7.034	,00
30/4/2010	40,5200	-3,66%	42,0000	42,0000	40,2400	12.505	,00
29/4/2010	42,0600	6,56%	40,2000	42,4100	40,2000	23.494	,00
28/4/2010	39,4700	1,39%	38,9300	39,9900	37,3000	20.056	,00
27/4/2010	38,9300	-3,16%	39,5100	40,3700	38,7700	21.678	,00
26/4/2010	40,2000	-1,69%	40,4000	41,8000	39,9600	21.730	,00
23/4/2010	40,8900	-2,80%	42,0700	42,8900	40,6600	24.530	,00
22/4/2010	42,0700	-3,53%	43,5000	43,5000	41,9000	13.927	,00
21/4/2010	43,6100	-1,54%	44,0300	44,4000	43,5000	13.479	,00
20/4/2010	44,2900	-0,78%	45,4900	45,4900	44,1300	9.186	,00
19/4/2010	44,6400	-1,91%	45,1700	45,1700	44,5400	4.355	,00
16/4/2010	45,5100	-0,63%	45,8000	46,1900	45,4100	3.720	,00
15/4/2010	45,8000	-0,22%	45,9000	46,0000	45,4900	2.534	,00
14/4/2010	45,9000	-1,67%	46,6800	46,6800	45,7900	3.314	,00
13/4/2010	46,6800	-1,00%	47,0500	47,1800	46,2000	7.139	,00
12/4/2010	47,1500	2,95%	46,6500	47,4500	46,5000	8.676	,00
09/4/2010	45,8000	3,22%	44,3700	45,9900	44,3100	8.692	,00
08/4/2010	44,3700	-1,31%	44,8800	44,9600	44,3300	17.119	,00
07/4/2010	44,9600	-0,97%	45,4000	45,4000	44,9200	5.737	,00
06/4/2010	45,4000	0,51%	45,9600	46,2000	45,2000	4.070	,00
01/4/2010	45,1700	0,00%	45,1700	45,9300	45,1000	2.507	,00
31/3/2010	45,1700	-1,91%	46,0500	46,0500	45,1000	7.498	,00
30/3/2010	46,0500	0,00%	46,3000	46,3000	45,8000	6.666	,00
29/3/2010	46,0500	0,96%	45,9800	46,4000	45,9000	5.580	,00
26/3/2010	45,6100	4,20%	44,8000	45,9500	44,5000	14.894	,00
24/3/2010	43,7700	3,67%	42,9000	44,1000	42,9000	13.839	,00
23/3/2010	42,2200	-0,71%	42,7500	43,1800	42,1500	13.188	,00
22/3/2010	42,5200	-0,49%	42,6100	42,8000	42,1600	7.868	,00
19/3/2010	42,7300	-1,54%	43,1000	44,4000	42,6800	22.745	,00
18/3/2010	43,4000	-3,34%	45,0000	45,0000	43,3300	19.770	,00
17/3/2010	44,9000	0,31%	45,0900	45,2000	44,2700	12.194	,00
16/3/2010	44,7600	0,00%	44,7600	44,9900	43,4800	8.789	,00
15/3/2010	44,7600	1,31%	44,4800	44,8000	44,0200	3.122	,00
12/3/2010	44,1800	1,38%	43,5800	44,7000	43,5800	11.661	,00
11/3/2010	43,5800	0,79%	43,2400	43,8800	43,0000	7.081	,00
10/3/2010	43,2400	0,93%	42,8400	43,3500	42,6200	5.509	,00
09/3/2010	42,8400	-0,58%	42,8000	43,2000	42,4900	3.248	,00
08/3/2010	43,0900	0,42%	43,0000	43,2500	42,8300	7.915	,00
05/3/2010	42,9100	0,56%	42,7000	43,0900	42,1100	4.651	,00
04/3/2010	42,6700	2,40%	42,7000	43,1500	41,7000	7.860	,00
03/3/2010	41,6700	-1,84%	42,4500	42,4500	41,5000	8.502	,00
02/3/2010	42,4500	0,86%	42,2000	42,8100	41,9500	8.528	,00
01/3/2010	42,0900	-1,31%	42,6500	43,2500	42,0100	14.315	,00
26/2/2010	42,6500	1,57%	42,3000	42,8000	41,3000	7.317	,00
25/2/2010	41,9900	-1,52%	41,4100	42,6000	41,1100	6.824	,00
24/2/2010	42,6400	1,94%	41,9700	42,8200	41,0000	9.770	,00
23/2/2010	41,8300	-0,74%	41,3800	42,2900	40,7000	3.403	,00
22/2/2010	42,1400	3,82%	42,0800	42,4200	41,2000	3.649	,00
19/2/2010	40,5900	0,25%	40,0500	41,5000	40,0500	6.875	,00
18/2/2010	40,4900	-0,02%	40,0000	40,9800	40,0000	7.080	,00
17/2/2010	40,5000	-0,27%	40,6100	41,6000	40,0200	5.925	,00
16/2/2010	40,6100	-1,86%	42,0000	42,0000	40,4000	3.065	,00
12/2/2010	41,3800	-2,82%	43,2000	43,2000	41,2300	5.821	,00
11/2/2010	42,5800	0,47%	42,3800	43,0000	42,2800	7.078	,00
10/2/2010	42,3800	3,09%	42,1500	43,0000	42,0500	9.434	,00
09/2/2010	41,1100	0,00%	39,4900	41,4900	38,8000	11.904	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,9250	8,82 %	0,0750	25.970
ΧΑΙΔΕ	0,7750	4,73 %	0,0350	37
ΛΑΝΑΚ	1,6500	4,43 %	0,0700	2.660
ΕΛΧΑ	3,3000	4,27 %	0,1350	215.156
ONYX	2,2900	4,09 %	0,0900	64.609
ΚΟΡΔΕ	0,4700	3,75 %	0,0170	1.426
TITC	42,1000	3,69 %	1,5000	300.875
ΔΡΟΜΕ	0,3500	3,55 %	0,0120	23.754
ΒΟΣΥΣ	2,2800	2,70 %	0,0600	4.105
ΕΒΡΟΦ	2,7800	2,58 %	0,0700	9.770

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,6000	-6,99 %	-2,6000	717
ΦΡΙΓΟ	0,4700	-2,89 %	-0,0140	31.211
ΠΕΡΦ	7,2600	-2,68 %	-0,2000	13.049
ΠΡΔ	0,4500	-2,60 %	-0,0120	22.253
EIS	1,5980	-2,44 %	-0,0400	102.209
OPTIMA	7,8900	-2,35 %	-0,1900	142.562
ΙΛΥΔΑ	5,2000	-2,26 %	-0,1200	34.975
ΑΒΕ	0,4850	-1,62 %	-0,0080	30.209
ΑΛΜΥ	5,0200	-1,57 %	-0,0800	16.709
ΔΑΑ	9,7950	-1,56 %	-0,1550	279.925

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,7500	0,39 %	0,0500	24.158.846
ΕΥΡΩΒ	3,3590	0,63 %	0,0210	20.744.749
ΠΕΙΡ	6,7760	-0,38 %	-0,0260	17.470.597
ΑΛΦΑ	3,4200	-1,01 %	-0,0350	16.967.166
MTLN	42,2000	0,48 %	0,2000	13.352.027
ΜΠΕΛΑ	28,3000	0,21 %	0,0600	12.977.162
TITC	42,1000	3,69 %	1,5000	12.569.055
ΟΠΑΠ	17,5200	1,57 %	0,2700	8.653.400
ΔΕΗ	16,4000	-0,24 %	-0,0400	8.088.949
AKTR	9,2700	1,87 %	0,1700	7.971.786

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3590	0,63 %	6.213.884	20,74εκ.
ΑΛΦΑ	3,4200	-1,01 %	4.937.002	16,97εκ.
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	5,15εκ.
ΠΕΙΡ	6,7760	-0,38 %	2.567.016	17,47εκ.
ΕΤΕ	12,7500	0,39 %	1.898.853	24,16εκ.
ΕΧΑΕ	6,3500	1,11 %	885.803	5,57εκ.
AKTR	9,2700	1,87 %	884.497	7,97εκ.
BOCHGR	7,9800	0,50 %	640.932	5,13εκ.
ΚΑΙΡΟΜΕΖ	0,4500	0,11 %	587.288	264,4χιλ.
ΟΠΑΠ	17,5200	1,57 %	497.574	8,65εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,3500	1,11 %	885.803	1,47 %
EIS	1,5980	-2,44 %	102.209	0,67 %
ΑΣΚΟ	3,8000	0,80 %	82.353	0,63 %
AKTR	9,2700	1,87 %	884.497	0,43 %
ΠΑΙΡ	0,8680	1,40 %	20.500	0,41 %
TITC	42,1000	3,69 %	300.875	0,38 %
ΜΠΕΛΑ	28,3000	0,21 %	459.299	0,34 %
ΙΚΤΙΝ	0,4180	-1,07 %	366.253	0,32 %
ΓΕΚΤΕΡΝΑ	23,4600	1,47 %	277.784	0,27 %
ΙΝΛΟΤ	1,1140	0,72 %	4.641.508	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΚΡΙΤ	1,1500	0,00 %	110	9,57 %
ΝΤΟΠΛΕΡ	0,9250	8,82 %	25.970	9,41 %
ΧΑΙΔΕ	0,7750	4,73 %	37	8,78 %
ΔΑΙΟΣ	7,0500	-0,70 %	3.435	7,75 %
ΔΡΟΜΕ	0,3500	3,55 %	23.754	7,40 %
ΝΑΚΑΣ	3,7200	1,09 %	886	7,07 %
ONYX	2,2900	4,09 %	64.609	5,91 %
ΦΟΥΝΤΛ	1,3700	0,37 %	70.881	5,86 %
ΣΕΝΤΡ	0,3350	0,60 %	64.874	5,71 %
ΚΟΡΔΕ	0,4700	3,75 %	1.426	5,52 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%