Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΛΛ)

15,0000 €

-0,2000 (-1,32%)

Άνοιγμα 15,0000
Υψηλό 15,1500
Χαμηλό 15,0000

Όγκος 1.371
Τζίρος 20.668 €
Πράξεις 30

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
02/12/2009	48,8800	-0,02%	49,5900	49,9000	48,2000	4.173	,00
01/12/2009	48,8900	5,73%	47,2000	49,2000	46,7700	11.824	,00
30/11/2009	46,2400	-0,41%	46,4300	47,0000	45,7000	7.544	,00
27/11/2009	46,4300	2,11%	45,0000	46,8100	43,7000	9.754	,00
26/11/2009	45,4700	-4,47%	47,1000	47,1000	45,2000	14.199	,00
25/11/2009	47,6000	-2,78%	48,9000	49,0000	47,4300	13.986	,00
24/11/2009	48,9600	-0,06%	48,1300	49,0000	48,1300	3.383	,00
23/11/2009	48,9900	0,66%	48,6700	49,4800	48,1300	5.848	,00
20/11/2009	48,6700	-1,06%	49,0400	50,0000	48,5100	10.171	,00
19/11/2009	49,1900	-2,79%	50,6000	51,7600	49,0800	5.778	,00
18/11/2009	50,6000	1,10%	50,0200	51,0000	49,7100	4.736	,00
17/11/2009	50,0500	0,14%	49,6600	50,4000	49,6600	9.915	,00
16/11/2009	49,9800	-3,40%	51,5000	52,0000	49,7600	11.661	,00
13/11/2009	51,7400	-0,60%	51,9000	53,2400	51,6000	2.803	,00
12/11/2009	52,0500	1,48%	53,9000	53,9000	51,6000	8.135	,00
11/11/2009	51,2900	-0,52%	51,5600	51,5600	50,9600	3.624	,00
10/11/2009	51,5600	2,73%	50,3000	51,8000	49,9000	9.668	,00
09/11/2009	50,1900	-1,45%	49,9000	51,5000	49,9000	3.721	,00
06/11/2009	50,9300	2,04%	50,5000	51,3000	50,0000	11.737	,00
05/11/2009	49,9100	-0,10%	49,9600	50,0200	49,1000	3.277	,00
04/11/2009	49,9600	1,67%	50,0000	51,0000	49,5100	9.367	,00
03/11/2009	49,1400	-1,38%	49,0000	50,0000	49,0000	5.828	,00
02/11/2009	49,8300	-2,39%	50,5000	50,9900	49,1000	7.475	,00
30/10/2009	51,0500	1,01%	50,5400	51,8000	50,5400	8.224	,00
29/10/2009	50,5400	-2,83%	51,2000	51,2800	49,9200	18.655	,00
27/10/2009	52,0100	-2,37%	53,2700	53,2700	52,0000	10.753	,00
26/10/2009	53,2700	-2,13%	53,5500	54,9700	52,9000	5.242	,00
23/10/2009	54,4300	0,57%	54,1200	54,9800	54,0000	7.139	,00
22/10/2009	54,1200	-0,92%	54,7000	54,7000	53,0000	6.919	,00
21/10/2009	54,6200	-0,53%	54,9100	55,5900	54,2000	5.268	,00
20/10/2009	54,9100	1,37%	54,9900	56,5000	54,3000	8.607	,00
19/10/2009	54,1700	-1,76%	55,1000	57,0000	54,0200	19.452	,00
16/10/2009	55,1400	-3,58%	57,2200	57,3000	54,9300	16.810	,00
15/10/2009	57,1900	-1,89%	58,8500	59,3800	57,0100	18.662	,00
14/10/2009	58,2900	0,94%	59,2000	59,2000	58,0100	19.087	,00
13/10/2009	57,7500	-2,38%	60,0000	60,7000	57,4200	20.377	,00
12/10/2009	59,1600	7,68%	55,1000	60,0000	55,1000	27.410	,00
09/10/2009	54,9400	1,63%	54,0600	55,2000	53,5000	18.428	,00
08/10/2009	54,0600	4,75%	52,7800	54,5000	52,0900	17.509	,00
07/10/2009	51,6100	3,18%	51,2000	51,9000	50,1300	14.296	,00
06/10/2009	50,0200	1,36%	49,9500	51,3100	49,3500	17.674	,00
05/10/2009	49,3500	2,94%	47,9400	50,0500	47,9400	14.351	,00
02/10/2009	47,9400	-0,62%	48,2400	48,5000	47,4700	9.943	,00
01/10/2009	48,2400	-2,31%	48,8100	48,8500	48,1000	7.271	,00
30/9/2009	49,3800	-0,08%	49,2000	49,7000	48,6000	9.098	,00
29/9/2009	49,4200	-2,24%	50,5100	50,5100	49,2100	14.898	,00
28/9/2009	50,5500	0,90%	50,1000	50,8000	49,0000	9.313	,00
25/9/2009	50,1000	2,60%	48,8300	50,9000	47,9600	13.005	,00
24/9/2009	48,8300	-0,06%	48,8600	49,0000	48,0000	8.388	,00
23/9/2009	48,8600	1,24%	49,0000	49,7000	48,5000	15.231	,00
22/9/2009	48,2600	7,34%	44,9600	49,0000	44,9600	20.890	,00
21/9/2009	44,9600	1,40%	44,8800	45,0000	44,4400	8.386	,00
18/9/2009	44,3400	-0,23%	44,0200	44,8900	44,0200	6.982	,00
17/9/2009	44,4400	0,75%	44,4900	44,5000	44,0000	4.724	,00
16/9/2009	44,1100	1,05%	43,9900	44,2000	43,4300	12.550	,00
15/9/2009	43,6500	1,14%	43,2000	43,9000	43,2000	4.029	,00
14/9/2009	43,1600	-0,48%	43,5000	43,5000	42,9100	12.432	,00
11/9/2009	43,3700	0,49%	43,6000	43,6000	43,1100	5.689	,00
10/9/2009	43,1600	0,58%	42,6100	43,4000	42,6000	7.467	,00
09/9/2009	42,9100	0,12%	42,6000	43,5900	42,5000	4.988	,00
08/9/2009	42,8600	0,52%	43,4900	43,4900	42,7000	6.760	,00
07/9/2009	42,6400	0,38%	42,5000	43,4000	42,4000	10.440	,00
04/9/2009	42,4800	0,12%	42,6000	42,9800	42,3000	5.088	,00
03/9/2009	42,4300	-2,97%	43,9800	43,9800	42,3000	13.457	,00
02/9/2009	43,7300	-1,26%	43,7000	43,9000	43,0300	4.634	,00
01/9/2009	44,2900	0,93%	43,5100	44,4800	43,5000	3.166	,00
31/8/2009	43,8800	-2,03%	44,7900	44,8000	43,5000	5.014	,00
28/8/2009	44,7900	-0,64%	44,9900	45,0000	44,6500	4.228	,00
27/8/2009	45,0800	2,38%	44,0300	45,4000	44,0300	11.867	,00
26/8/2009	44,0300	-0,70%	43,7200	44,5000	43,7000	3.432	,00
25/8/2009	44,3400	2,57%	43,1100	44,3700	43,0600	4.912	,00
24/8/2009	43,2300	-2,50%	44,3600	44,8700	43,1500	7.033	,00
21/8/2009	44,3400	2,24%	43,3700	44,4900	43,3700	7.976	,00
20/8/2009	43,3700	0,35%	43,5000	43,8000	43,1400	7.935	,00
19/8/2009	43,2200	0,00%	43,1900	43,3600	43,0600	6.262	,00
18/8/2009	43,2200	0,35%	43,2300	43,7500	43,1600	11.296	,00
17/8/2009	43,0700	-1,28%	43,8600	43,8600	43,0000	3.168	,00
14/8/2009	43,6300	0,46%	43,4300	43,7800	43,3200	1.621	,00
13/8/2009	43,4300	0,32%	43,4100	43,7000	43,2400	4.355	,00
12/8/2009	43,2900	-0,94%	43,5000	43,5000	43,2400	5.063	,00
11/8/2009	43,7000	-0,50%	44,0200	44,0200	43,6500	2.617	,00
10/8/2009	43,9200	-0,95%	44,0100	44,1100	43,8900	5.054	,00
07/8/2009	44,3400	-0,07%	44,3700	44,5900	44,0300	10.356	,00
06/8/2009	44,3700	0,59%	44,8000	44,8000	43,9900	6.207	,00
05/8/2009	44,1100	-0,25%	43,9200	44,4800	43,9200	9.542	,00
04/8/2009	44,2200	0,34%	44,9400	44,9400	44,0200	6.453	,00
03/8/2009	44,0700	0,80%	43,9700	44,3000	43,8800	6.416	,00
31/7/2009	43,7200	1,04%	43,3000	43,8800	42,9000	6.787	,00
30/7/2009	43,2700	2,71%	42,0700	43,4000	42,0700	4.843	,00
29/7/2009	42,1300	-0,35%	42,1000	42,9000	42,0300	3.809	,00
28/7/2009	42,2800	0,62%	43,3900	43,3900	42,0000	2.860	,00
27/7/2009	42,0200	1,40%	42,2600	42,5000	41,6600	3.985	,00
24/7/2009	41,4400	1,69%	40,9800	41,6800	40,9100	4.581	,00
23/7/2009	40,7500	0,57%	40,5200	40,9800	40,5200	7.211	,00
22/7/2009	40,5200	-0,71%	40,3200	40,8000	40,3200	5.866	,00
21/7/2009	40,8100	0,52%	41,7000	41,7000	40,4100	3.891	,00
20/7/2009	40,6000	1,20%	41,7000	41,7000	40,2400	11.070	,00
17/7/2009	40,1200	-0,35%	40,3000	40,6000	40,0800	10.594	,00
16/7/2009	40,2600	-1,08%	40,7000	40,7000	40,2000	6.640	,00
15/7/2009	40,7000	0,35%	40,8000	41,3000	40,5000	4.887	,00
14/7/2009	40,5600	0,75%	41,0000	41,0000	40,3000	4.117	,00
13/7/2009	40,2600	-0,59%	41,1000	41,1000	40,1000	7.473	,00
10/7/2009	40,5000	-1,39%	41,5000	41,5000	40,3100	10.254	,00
09/7/2009	41,0700	-0,96%	41,5000	41,5000	41,0100	3.975	,00
08/7/2009	41,4700	-0,62%	41,3200	41,5000	41,3200	4.287	,00
07/7/2009	41,7300	-0,19%	41,8100	42,2500	41,3000	3.365	,00
06/7/2009	41,8100	0,97%	40,9600	42,4900	40,9600	4.659	,00
03/7/2009	41,4100	0,02%	41,0000	42,0000	41,0000	12.969	,00
02/7/2009	41,4000	-1,05%	41,4100	41,8400	41,3700	4.064	,00
01/7/2009	41,8400	1,09%	41,3400	41,9800	41,3400	2.103	,00
30/6/2009	41,3900	0,71%	41,0000	42,0800	41,0000	7.073	,00
29/6/2009	41,1000	0,34%	43,4900	43,4900	40,8000	8.007	,00
26/6/2009	40,9600	-1,56%	41,6100	42,0100	40,8100	11.224	,00
25/6/2009	41,6100	-1,44%	41,9000	42,1400	41,6000	2.996	,00
24/6/2009	42,2200	0,09%	42,9900	42,9900	42,0000	3.628	,00
23/6/2009	42,1800	0,45%	41,7600	42,6300	41,6000	5.981	,00
22/6/2009	41,9900	-1,18%	42,4900	42,4900	41,9300	6.171	,00
19/6/2009	42,4900	2,96%	41,8000	43,4400	41,6000	7.564	,00
18/6/2009	41,2700	-1,05%	41,4000	41,8000	41,0000	14.759	,00
17/6/2009	41,7100	-2,27%	42,3500	42,6000	41,6300	13.945	,00
16/6/2009	42,6800	-0,30%	42,8100	43,4900	42,3100	14.041	,00
15/6/2009	42,8100	-0,35%	42,5000	43,3000	42,3400	8.009	,00
12/6/2009	42,9600	1,68%	42,9900	43,0000	42,9000	4.216	,00
11/6/2009	42,2500	-0,33%	43,0000	43,0000	42,1000	14.358	,00
10/6/2009	42,3900	0,62%	42,1300	43,0000	42,1300	12.111	,00
09/6/2009	42,1300	-2,72%	42,9600	43,0000	42,0700	12.723	,00
05/6/2009	43,3100	0,35%	43,5000	43,8000	43,1000	15.834	,00
04/6/2009	43,1600	-2,88%	44,2000	44,7600	43,0000	20.938	,00
03/6/2009	44,4400	-0,38%	44,6100	45,1000	44,3600	15.358	,00
02/6/2009	44,6100	0,00%	44,5000	45,1000	44,5000	11.218	,00
01/6/2009	44,6100	-0,42%	45,2000	45,4000	44,5000	20.595	,00
29/5/2009	44,8000	1,47%	44,6000	45,2000	44,3800	12.875	,00
28/5/2009	44,1500	0,55%	44,0000	44,2400	43,8600	7.302	,00
27/5/2009	43,9100	0,62%	44,1000	44,1800	43,8700	6.328	,00
26/5/2009	43,6400	-0,30%	43,5000	44,1000	43,5000	5.195	,00
25/5/2009	43,7700	-0,75%	44,1000	44,2000	43,4800	7.324	,00
22/5/2009	44,1000	0,34%	43,2500	44,2000	43,2500	4.003	,00
21/5/2009	43,9500	0,39%	42,8000	44,5000	42,8000	17.426	,00
20/5/2009	43,7800	1,30%	43,5000	44,1000	43,0000	5.076	,00
19/5/2009	43,2200	1,89%	42,6000	43,5000	42,6000	9.892	,00
18/5/2009	42,4200	-0,70%	42,7200	43,0000	41,8400	5.434	,00
15/5/2009	42,7200	2,96%	42,0000	43,9800	41,8000	9.521	,00
14/5/2009	41,4900	-2,45%	42,1000	42,3800	41,3000	11.513	,00
13/5/2009	42,5300	-2,09%	43,4400	43,9000	42,2000	10.962	,00
12/5/2009	43,4400	0,00%	43,4400	43,9000	43,2000	6.448	,00
11/5/2009	43,4400	-0,75%	44,4400	44,4400	43,2400	9.116	,00
08/5/2009	43,7700	-0,97%	44,8000	44,8000	43,0000	10.543	,00
07/5/2009	44,2000	1,52%	44,0000	44,4800	43,6000	14.273	,00
06/5/2009	43,5400	0,95%	42,4000	44,0000	42,4000	15.768	,00
05/5/2009	43,1300	0,35%	44,0000	44,0000	42,7100	15.666	,00
04/5/2009	42,9800	-0,69%	43,5000	43,9600	42,4000	7.005	,00
30/4/2009	43,2800	2,05%	42,4100	43,9900	42,4100	18.573	,00
29/4/2009	42,4100	1,51%	42,8000	43,1200	42,3000	4.022	,00
28/4/2009	41,7800	-3,49%	43,0200	44,0000	41,6000	10.047	,00
27/4/2009	43,2900	-5,73%	44,5000	44,5000	43,0200	11.644	,00
24/4/2009	45,9200	0,17%	46,1000	46,4700	45,8400	9.247	,00
23/4/2009	45,8400	1,51%	45,1600	46,1800	45,1600	11.986	,00
22/4/2009	45,1600	1,03%	45,7900	46,0000	44,8000	9.698	,00
21/4/2009	44,7000	-2,91%	45,2000	45,8000	44,2000	15.586	,00
16/4/2009	46,0400	2,38%	45,2000	46,3000	45,0000	8.548	,00
15/4/2009	44,9700	-0,40%	44,0000	45,3000	44,0000	6.549	,00
14/4/2009	45,1500	2,89%	43,6000	45,5000	43,6000	15.307	,00
09/4/2009	43,8800	1,06%	43,4000	44,0400	43,4000	7.901	,00
08/4/2009	43,4200	2,72%	42,2000	43,4800	41,8000	10.952	,00
07/4/2009	42,2700	-0,56%	42,5100	42,6000	41,9500	5.606	,00
06/4/2009	42,5100	0,21%	43,2000	43,9000	42,4400	7.083	,00
03/4/2009	42,4200	-2,37%	43,9500	43,9500	42,0000	10.890	,00
02/4/2009	43,4500	3,26%	42,0800	43,7000	42,0800	5.706	,00
01/4/2009	42,0800	0,41%	42,4300	43,1800	41,0000	7.069	,00
31/3/2009	41,9100	4,07%	40,8800	42,2800	40,8800	3.333	,00
30/3/2009	40,2700	-2,73%	41,0000	41,0000	40,0400	5.846	,00
27/3/2009	41,4000	-2,91%	43,0000	43,3000	41,1000	7.114	,00
26/3/2009	42,6400	1,31%	41,9200	43,4900	41,9200	6.163	,00
24/3/2009	42,0900	-2,91%	43,5000	44,4000	42,0000	12.754	,00
23/3/2009	43,3500	2,39%	42,5000	44,5000	42,5000	9.461	,00
20/3/2009	42,3400	5,90%	39,9800	42,9800	38,9600	23.115	,00
19/3/2009	39,9800	0,60%	40,0000	40,3800	39,7400	7.493	,00
18/3/2009	39,7400	-0,35%	40,3000	40,4600	39,4200	6.289	,00
17/3/2009	39,8800	-0,55%	40,4200	40,4200	39,5000	7.932	,00
16/3/2009	40,1000	2,56%	39,4400	40,2000	39,3600	6.661	,00
13/3/2009	39,1000	-0,15%	39,6600	39,6600	39,0000	8.437	,00
12/3/2009	39,1600	5,67%	37,5000	39,5000	37,5000	13.969	,00
11/3/2009	37,0600	-0,05%	37,8000	37,8000	36,9000	6.565	,00
10/3/2009	37,0800	5,76%	35,0000	37,5000	35,0000	11.169	,00
09/3/2009	35,0600	-0,79%	35,3400	35,7000	35,0000	5.194	,00
06/3/2009	35,3400	-0,73%	35,6000	35,9800	35,0200	6.094	,00
05/3/2009	35,6000	-0,56%	35,8000	36,2200	35,5000	5.404	,00
04/3/2009	35,8000	-0,06%	35,7600	36,2200	35,6000	4.183	,00
03/3/2009	35,8200	-1,97%	36,1000	36,1600	35,7000	11.416	,00
27/2/2009	36,5400	-2,72%	37,5600	37,5600	36,5000	7.885	,00
26/2/2009	37,5600	1,19%	37,1200	37,8000	36,8000	13.033	,00
25/2/2009	37,1200	1,03%	37,0000	37,6000	36,9000	11.543	,00
24/2/2009	36,7400	-1,82%	37,4200	37,6000	36,6000	10.387	,00
23/2/2009	37,4200	0,48%	37,9000	37,9000	37,3000	6.443	,00
20/2/2009	37,2400	-3,57%	37,5200	38,0000	37,0000	9.087	,00
19/2/2009	38,6200	3,71%	38,0000	38,9800	37,5000	7.322	,00
18/2/2009	37,2400	-0,80%	38,0000	38,0000	37,0000	8.584	,00
17/2/2009	37,5400	-3,00%	38,1000	38,1000	37,4000	6.215	,00
16/2/2009	38,7000	-0,62%	39,0000	39,1000	38,5400	7.444	,00
13/2/2009	38,9400	1,25%	38,4600	39,1000	38,4600	3.095	,00
12/2/2009	38,4600	-3,27%	39,2000	39,7200	38,4000	5.955	,00
11/2/2009	39,7600	-0,25%	39,1000	39,8800	38,7000	8.584	,00
10/2/2009	39,8600	0,50%	39,4200	39,9800	39,4000	3.102	,00
09/2/2009	39,6600	-0,20%	39,5200	39,9600	39,4000	7.716	,00
06/2/2009	39,7400	0,25%	39,2400	39,7800	39,2400	2.225	,00
05/2/2009	39,6400	2,38%	38,7000	39,7600	38,4200	9.353	,00
04/2/2009	38,7200	0,62%	38,6000	38,9800	38,1200	4.171	,00
03/2/2009	38,4800	1,26%	38,2000	38,7000	38,0200	1.705	,00
02/2/2009	38,0000	-3,85%	38,7000	39,0000	37,8000	7.937	,00
30/1/2009	39,5200	0,76%	38,4000	39,7000	38,2200	2.790	,00
29/1/2009	39,2200	3,21%	37,8000	39,3800	37,8000	4.610	,00
28/1/2009	38,0000	0,64%	37,6200	38,2000	37,6200	4.738	,00
27/1/2009	37,7600	-0,68%	38,0200	38,4600	37,5200	4.131	,00
26/1/2009	38,0200	1,49%	38,0400	38,1200	37,8000	5.889	,00
23/1/2009	37,4600	-1,89%	38,0600	38,0600	37,4000	2.942	,00
22/1/2009	38,1800	0,37%	38,0400	38,4800	37,8000	3.976	,00
21/1/2009	38,0400	0,63%	37,8000	38,5000	37,1200	5.137	,00
20/1/2009	37,8000	0,85%	38,0600	38,0600	37,0000	4.097	,00
19/1/2009	37,4800	-1,73%	38,2000	38,6000	37,4600	6.044	,00
16/1/2009	38,1400	0,79%	37,7000	38,4800	37,7000	2.550	,00
15/1/2009	37,8400	-0,37%	37,6000	38,0000	37,1000	8.316	,00
14/1/2009	37,9800	-0,99%	38,5000	38,9000	37,8200	7.512	,00
13/1/2009	38,3600	-1,64%	38,8000	38,8000	38,2000	3.781	,00
12/1/2009	39,0000	-1,12%	39,0000	39,1000	38,5000	9.517	,00
09/1/2009	39,4400	0,36%	38,7000	39,9000	38,7000	1.922	,00
08/1/2009	39,3000	-1,65%	39,9600	39,9600	39,0000	7.016	,00
07/1/2009	39,9600	3,52%	38,6000	40,0000	38,6000	14.508	,00
05/1/2009	38,6000	0,26%	39,4800	39,4800	38,5000	5.507	,00
02/1/2009	38,5000	-0,31%	38,6200	38,8800	37,8000	4.714	,00
31/12/2008	38,6200	0,68%	39,1200	39,1400	38,4000	40.691	,00
30/12/2008	38,3600	-0,57%	39,4600	39,4800	38,0400	8.601	,00
29/12/2008	38,5800	-0,98%	39,0000	39,2600	38,3200	3.020	,00
24/12/2008	38,9600	1,19%	38,0000	39,0000	38,0000	2.559	,00
23/12/2008	38,5000	3,55%	37,6000	38,7000	37,0800	6.982	,00
22/12/2008	37,1800	1,81%	37,0000	37,5000	36,6000	3.645	,00
19/12/2008	36,5200	-1,51%	37,0800	37,0800	36,3600	14.188	,00
18/12/2008	37,0800	0,22%	37,0000	37,8600	36,9800	4.088	,00
17/12/2008	37,0000	1,37%	37,0000	37,9000	36,4000	10.578	,00
16/12/2008	36,5000	-1,46%	36,6200	37,0000	36,4000	7.786	,00
15/12/2008	37,0400	0,05%	37,0200	37,6800	36,8600	8.389	,00
12/12/2008	37,0200	-0,91%	37,0000	37,5000	36,6000	7.397	,00
11/12/2008	37,3600	-3,56%	38,7400	38,7400	37,1000	21.539	,00
10/12/2008	38,7400	-0,67%	38,9200	39,2000	38,5000	39.231	,00
09/12/2008	39,0000	-0,91%	39,2400	39,8400	38,9200	41.701	,00
08/12/2008	39,3600	-0,30%	40,9000	40,9000	39,1600	8.472	,00
05/12/2008	39,4800	-2,90%	40,4400	41,9000	39,3000	8.864	,00
04/12/2008	40,6600	-0,78%	42,2600	42,2600	40,3400	6.500	,00
03/12/2008	40,9800	3,64%	39,6000	42,0000	39,5000	5.692	,00
02/12/2008	39,5400	-1,25%	39,8000	39,9400	38,6000	6.676	,00
01/12/2008	40,0400	-1,62%	40,9000	40,9000	39,9200	5.239	,00
28/11/2008	40,7000	0,44%	41,7800	41,7800	39,8000	6.335	,00
27/11/2008	40,5200	0,65%	40,2600	42,0000	40,2000	6.838	,00
26/11/2008	40,2600	-5,63%	42,6600	42,8800	40,0000	12.878	,00
25/11/2008	42,6600	1,52%	42,5000	43,9400	42,5000	7.158	,00
24/11/2008	42,0200	1,84%	41,5200	42,4600	41,5000	5.426	,00
21/11/2008	41,2600	3,00%	41,5000	42,5000	40,5000	9.235	,00
20/11/2008	40,0600	-2,77%	39,0000	40,4800	38,5000	13.574	,00
19/11/2008	41,2000	-5,37%	43,6000	43,6000	40,8000	19.298	,00
18/11/2008	43,5400	2,59%	42,4400	45,0000	40,5000	21.825	,00
17/11/2008	42,4400	-2,39%	44,9800	44,9800	41,7000	14.257	,00
14/11/2008	43,4800	-0,37%	45,7000	45,9000	43,1000	17.659	,00
13/11/2008	43,6400	-4,63%	43,9000	44,6000	43,1000	12.582	,00
12/11/2008	45,7600	-4,23%	48,5000	48,5000	45,5000	11.078	,00
11/11/2008	47,7800	-4,63%	50,1000	50,1000	47,0000	13.355	,00
10/11/2008	50,1000	2,54%	50,4000	50,4000	49,2000	9.004	,00
07/11/2008	48,8600	-0,29%	48,0000	49,5000	47,2000	14.715	,00
06/11/2008	49,0000	-7,69%	53,0800	53,0800	48,1000	15.374	,00
05/11/2008	53,0800	-0,30%	54,9800	56,4800	51,0000	23.185	,00
04/11/2008	53,2400	-0,45%	53,9800	54,4000	52,0000	10.441	,00
03/11/2008	53,4800	6,75%	52,9800	57,9000	51,0000	41.869	,00
31/10/2008	50,1000	14,91%	44,8800	51,5000	42,5000	37.874	,00
30/10/2008	43,6000	7,23%	43,9200	44,7000	42,1000	31.262	,00
29/10/2008	40,6600	13,64%	39,3200	41,3000	38,0000	37.292	,00
27/10/2008	35,7800	3,29%	33,5000	36,7000	32,0000	33.671	,00
24/10/2008	34,6400	-8,99%	36,0200	36,1000	34,3000	52.285	,00
23/10/2008	38,0600	-14,32%	42,6000	43,0000	37,0000	66.062	,00
22/10/2008	44,4200	-5,21%	46,8600	46,8600	44,0000	18.488	,00
21/10/2008	46,8600	-0,04%	46,8800	47,2000	46,6600	12.648	,00
20/10/2008	46,8800	-2,58%	49,6000	49,6000	46,6000	11.547	,00
17/10/2008	48,1200	-0,66%	50,0000	50,5000	47,9200	13.825	,00
16/10/2008	48,4400	-3,97%	48,1000	49,9000	48,0000	17.470	,00
15/10/2008	50,4400	-6,18%	53,7600	53,7600	50,0000	12.523	,00
14/10/2008	53,7600	5,37%	52,9800	54,2000	52,4000	22.506	,00
13/10/2008	51,0200	5,54%	49,6000	51,2800	49,6000	21.994	,00
10/10/2008	48,3400	-5,55%	50,0000	50,0000	46,5200	26.318	,00
09/10/2008	51,1800	2,44%	49,9600	52,5000	49,9600	19.371	,00
08/10/2008	49,9600	-3,07%	49,3000	50,4600	48,8000	23.199	,00
07/10/2008	51,5400	-1,60%	53,0800	53,1000	51,1000	24.635	,00
06/10/2008	52,3800	-5,72%	55,0000	55,0000	52,0000	17.928	,00
03/10/2008	55,5600	-1,07%	55,9000	55,9000	55,1800	4.487	,00
02/10/2008	56,1600	0,61%	57,2000	57,2000	56,0000	5.804	,00
01/10/2008	55,8200	-1,86%	57,0000	57,9800	55,6200	13.980	,00
30/9/2008	56,8800	-2,13%	56,0000	57,8000	55,1000	9.698	,00
29/9/2008	58,1200	-3,70%	59,7000	59,7200	57,5000	11.344	,00
26/9/2008	60,3500	4,81%	57,9800	61,0000	56,5000	24.971	,00
25/9/2008	57,5800	0,84%	57,1000	57,8800	56,6400	7.873	,00
24/9/2008	57,1000	0,56%	56,7800	57,9800	56,7000	7.818	,00
23/9/2008	56,7800	-5,37%	57,3200	58,6200	56,0200	26.755	,00
22/9/2008	60,0000	-1,15%	60,9500	61,4500	59,9000	8.282	,00
19/9/2008	60,7000	0,00%	62,4000	62,4000	60,1500	29.290	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%