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
08/2/2010	39,8400	-3,84%	41,0400	42,6700	39,6000	14.424	,00
05/2/2010	41,4300	-3,72%	43,0000	43,0000	41,3300	10.222	,00
04/2/2010	43,0300	-2,84%	44,2800	44,3100	42,8600	10.144	,00
03/2/2010	44,2900	-1,14%	44,8000	44,8000	43,8000	5.526	,00
02/2/2010	44,8000	2,99%	43,1000	44,9000	43,1000	4.608	,00
01/2/2010	43,5000	-0,98%	43,1000	44,1000	43,1000	4.468	,00
29/1/2010	43,9300	0,99%	43,5000	44,2000	43,5000	7.141	,00
28/1/2010	43,5000	-0,73%	43,8200	44,0300	43,2000	4.330	,00
27/1/2010	43,8200	0,71%	43,9000	43,9000	43,2700	5.213	,00
26/1/2010	43,5100	-1,07%	44,0000	44,1000	43,4800	3.873	,00
25/1/2010	43,9800	0,69%	43,7000	44,4000	43,2400	6.056	,00
22/1/2010	43,6800	-0,11%	43,4700	44,0000	43,4300	3.629	,00
21/1/2010	43,7300	-0,93%	44,0000	44,6000	43,6500	6.800	,00
20/1/2010	44,1400	0,02%	45,3900	45,3900	43,9200	7.620	,00
19/1/2010	44,1300	-1,41%	44,7600	44,8000	43,8900	9.512	,00
18/1/2010	44,7600	-1,60%	45,4900	45,9000	44,7000	6.404	,00
15/1/2010	45,4900	-1,58%	46,2000	46,5000	45,3500	6.718	,00
14/1/2010	46,2200	-0,34%	46,6000	46,6000	46,0400	6.899	,00
13/1/2010	46,3800	0,04%	46,3600	47,3400	46,1500	6.155	,00
12/1/2010	46,3600	-3,76%	48,4900	48,4900	46,1000	6.917	,00
11/1/2010	48,1700	0,77%	47,8000	48,6000	47,8000	6.752	,00
08/1/2010	47,8000	0,65%	48,0000	48,1000	47,3400	5.563	,00
07/1/2010	47,4900	2,42%	45,5500	47,7000	45,5500	8.615	,00
05/1/2010	46,3700	1,58%	46,3500	46,6000	46,0000	6.852	,00
04/1/2010	45,6500	-1,76%	46,4700	46,9900	45,5000	4.200	,00
31/12/2009	46,4700	1,40%	46,0000	46,5200	46,0000	1.896	87.848,21
30/12/2009	45,8300	-1,10%	46,3400	46,3400	45,6100	2.666	122.302,21
29/12/2009	46,3400	0,50%	46,4000	46,8000	45,6900	2.261	104.846,33
28/12/2009	46,1100	1,45%	45,7900	46,2900	45,0000	4.204	193.017,29
23/12/2009	45,4500	1,43%	45,1000	45,7800	44,8400	2.705	122.226,10
22/12/2009	44,8100	1,01%	44,4000	45,5000	44,4000	4.757	213.982,58
21/12/2009	44,3600	-2,57%	45,0000	45,0000	44,3000	3.396	151.689,07
18/12/2009	45,5300	3,08%	44,8000	45,7200	44,5300	14.361	652.581,43
17/12/2009	44,1700	-1,25%	44,2000	44,6000	43,8300	8.878	391.297,52
16/12/2009	44,7300	1,31%	43,7200	45,3100	43,7200	5.491	245.644,50
15/12/2009	44,1500	-1,25%	44,0000	45,0000	44,0000	6.275	277.690,99
14/12/2009	44,7100	-0,75%	46,9900	46,9900	44,5100	6.223	281.436,70
11/12/2009	45,0500	-0,73%	45,3800	46,4900	44,4000	9.248	418.881,54
10/12/2009	45,3800	3,28%	43,9100	45,7900	43,9100	9.382	421.606,52
09/12/2009	43,9400	-3,41%	44,5100	44,9000	43,7000	16.546	731.691,11
08/12/2009	45,4900	-2,67%	45,8200	47,3000	45,4200	7.477	343.589,46
07/12/2009	46,7400	-2,14%	47,7600	47,7600	46,7000	4.546	213.135,46
04/12/2009	47,7600	-2,23%	48,4000	48,5500	47,2500	7.754	370.057,92
03/12/2009	48,8500	-0,06%	48,9000	49,8500	48,4800	7.800	385.527,86
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	0,00%	41,5000	42,5000	40,5000	9.235	,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.%