Συνεχης ενημερωση

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

13,0000 €

-0,1700 (-1,29%)

Άνοιγμα 13,1500
Υψηλό 13,2450
Χαμηλό 13,0000

Όγκος 975.547
Τζίρος 12.748.877 €
Πράξεις 2.742

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
16/8/2012	977,4560	4,00%	939,8710	992,4990	924,8280	1.954	1.881.198,25
14/8/2012	939,8710	-0,79%	947,3850	962,4280	932,3420	1.264	1.190.865,57
13/8/2012	947,3850	-2,33%	969,9420	977,4560	947,3850	1.385	1.336.240,55
10/8/2012	969,9420	-0,77%	962,4280	992,4990	954,8990	1.537	1.507.478,38
09/8/2012	977,4560	-1,52%	1000,0130	1000,0130	954,8990	1.810	1.766.286,11
08/8/2012	992,4990	-2,94%	1015,0560	1030,0980	962,4280	2.744	2.722.825,73
07/8/2012	1022,5700	5,43%	1007,5420	1030,0980	1000,0130	4.199	4.262.290,60
06/8/2012	969,9420	2,38%	962,4280	969,9420	947,3850	1.354	1.302.299,28
03/8/2012	947,3850	3,28%	932,3420	947,3850	909,7860	1.847	1.722.065,20
02/8/2012	917,3140	-3,94%	969,9420	992,4990	917,3140	4.310	4.130.151,69
01/8/2012	954,8990	0,00%	939,8710	962,4280	917,3140	1.718	1.618.672,14
31/7/2012	954,8990	-1,55%	969,9420	984,9850	924,8280	6.228	5.977.144,77
30/7/2012	969,9420	10,26%	939,8710	977,4560	924,8280	5.150	4.889.302,21
27/7/2012	879,7150	2,63%	872,2010	894,7580	864,6720	2.764	2.436.656,54
26/7/2012	857,1580	1,79%	857,1580	857,1580	819,5580	2.798	2.360.004,08
25/7/2012	842,1150	0,00%	849,6440	872,2010	834,6010	1.552	1.321.650,53
24/7/2012	842,1150	1,82%	849,6440	857,1580	827,0870	2.685	2.276.141,94
23/7/2012	827,0870	-11,29%	902,2720	902,2720	827,0870	6.269	5.364.699,72
20/7/2012	932,3420	0,81%	932,3420	962,4280	924,8280	2.425	2.278.208,73
19/7/2012	924,8280	1,65%	924,8280	932,3420	909,7860	1.656	1.528.179,39
18/7/2012	909,7860	-2,42%	924,8280	947,3850	909,7860	1.312	1.216.188,76
17/7/2012	932,3420	0,81%	939,8710	947,3850	902,2720	2.557	2.353.568,75
16/7/2012	924,8280	-2,38%	954,8990	1000,0130	924,8280	5.098	4.924.726,80
13/7/2012	947,3850	3,28%	932,3420	947,3850	909,7860	3.481	3.233.175,96
12/7/2012	917,3140	0,00%	894,7580	947,3850	894,7580	2.873	2.644.333,47
11/7/2012	917,3140	-2,40%	932,3420	954,8990	902,2720	3.718	3.437.385,13
10/7/2012	939,8710	-8,76%	1030,0980	1052,6550	939,8710	4.245	4.228.345,70
09/7/2012	1030,0980	-0,72%	1052,6550	1075,2120	1022,5700	2.611	2.740.802,83
06/7/2012	1037,6120	-0,72%	1037,6120	1067,6830	1015,0560	3.602	3.730.153,08
05/7/2012	1045,1260	-4,14%	1105,2830	1135,3530	1037,6120	6.188	6.765.219,08
04/7/2012	1090,2400	4,32%	1037,6120	1090,2400	1015,0560	3.861	4.124.562,10
03/7/2012	1045,1260	-1,42%	1075,2120	1075,2120	1007,5420	2.623	2.720.970,02
02/7/2012	1060,1690	0,71%	1067,6830	1105,2830	1022,5700	6.736	7.188.585,48
29/6/2012	1052,6550	12,90%	1030,0980	1090,2400	1022,5700	9.487	10.054.112,20
28/6/2012	932,3420	-1,59%	932,3420	962,4280	894,7580	5.252	4.863.608,20
27/6/2012	947,3850	1,61%	984,9850	992,4990	924,8280	6.805	6.508.509,83
26/6/2012	932,3420	-2,36%	909,7860	977,4560	872,2010	14.634	13.528.771,56
25/6/2012	954,8990	-13,61%	1052,6550	1075,2120	939,8710	7.450	7.462.999,64
22/6/2012	1105,2830	-1,34%	1075,2120	1157,9100	1067,6830	6.915	7.662.999,13
21/6/2012	1120,3260	4,20%	1082,7260	1142,8820	1007,5420	11.480	12.306.563,50
20/6/2012	1075,2120	-10,62%	1225,5810	1263,1800	1067,6830	15.422	18.127.001,63
19/6/2012	1203,0240	6,67%	1142,8820	1218,0670	1090,2400	12.890	15.126.377,33
18/6/2012	1127,8400	11,11%	1203,0240	1218,0670	1112,7970	25.020	29.121.900,34
15/6/2012	1015,0560	3,05%	1030,0980	1067,6830	932,3420	26.521	26.539.586,72
14/6/2012	984,9850	25,96%	797,0020	1015,0560	789,4880	26.198	24.237.077,82
13/6/2012	781,9740	5,05%	759,4170	789,4880	741,3710	7.902	6.055.164,35
12/6/2012	744,3740	-1,00%	751,8880	774,4450	730,0930	6.303	4.714.735,44
11/6/2012	751,8880	0,00%	812,0440	812,0440	748,8850	9.012	7.075.606,19
08/6/2012	751,8880	0,40%	735,3510	789,4880	721,8170	8.057	6.085.835,46
07/6/2012	748,8850	6,18%	725,5820	759,4170	715,7970	6.619	4.895.746,60
06/6/2012	705,2810	2,51%	691,7470	732,3490	677,4510	7.084	5.048.607,53
05/6/2012	687,9820	-8,50%	751,8880	774,4450	675,1950	12.664	9.176.270,51
01/6/2012	751,8880	-0,99%	781,9740	827,0870	746,6300	25.922	20.282.771,95
31/5/2012	759,4170	-12,93%	872,2010	887,2290	759,4170	78.562	61.870.867,29
30/5/2012	872,2010	-7,94%	902,2720	917,3140	864,6720	11.294	10.021.104,83
29/5/2012	947,3850	-2,33%	992,4990	1007,5420	924,8280	8.565	8.289.041,59
28/5/2012	969,9420	6,61%	932,3420	984,9850	932,3420	5.321	5.124.556,03
25/5/2012	909,7860	0,00%	917,3140	939,8710	902,2720	5.138	4.721.784,87
24/5/2012	909,7860	-3,97%	947,3850	969,9420	909,7860	5.379	5.026.420,33
23/5/2012	947,3850	0,80%	947,3850	984,9850	932,3420	4.870	4.690.166,20
22/5/2012	939,8710	-0,79%	977,4560	984,9850	917,3140	5.102	4.821.667,66
21/5/2012	947,3850	0,00%	977,4560	992,4990	947,3850	5.086	4.901.826,77
18/5/2012	947,3850	7,69%	879,7150	984,9850	864,6720	10.024	9.312.960,66
17/5/2012	879,7150	-4,10%	939,8710	939,8710	872,2010	8.887	8.037.015,93
16/5/2012	917,3140	-13,47%	1007,5420	1045,1260	909,7860	18.094	17.558.620,82
15/5/2012	1060,1690	-3,43%	1105,2830	1180,4670	1000,0130	6.945	7.647.499,35
14/5/2012	1097,7690	-1,35%	1037,6120	1150,3960	1037,6120	4.176	4.521.938,05
11/5/2012	1112,7970	-5,73%	1142,8820	1165,4390	1075,2120	5.604	6.262.051,33
10/5/2012	1180,4670	12,14%	1090,2400	1240,6230	1067,6830	6.713	7.741.547,82
09/5/2012	1052,6550	-1,41%	1097,7690	1112,7970	1037,6120	3.381	3.625.794,61
08/5/2012	1067,6830	-8,39%	1135,3530	1157,9100	1060,1690	5.356	5.861.070,45
07/5/2012	1165,4390	-8,28%	1015,0560	1165,4390	992,4990	7.444	8.061.892,01
04/5/2012	1270,6940	3,68%	1233,1100	1293,2510	1210,5530	4.441	5.602.675,58
03/5/2012	1225,5810	0,62%	1225,5810	1248,1370	1187,9960	3.455	4.204.390,19
02/5/2012	1218,0670	-3,57%	1278,2230	1285,7370	1218,0670	3.522	4.363.108,68
30/4/2012	1263,1800	0,60%	1278,2230	1315,8080	1263,1800	2.488	3.205.648,27
27/4/2012	1255,6660	-0,59%	1263,1800	1308,2940	1240,6230	2.854	3.630.090,15
26/4/2012	1263,1800	-0,59%	1270,6940	1315,8080	1263,1800	1.421	1.820.121,26
25/4/2012	1270,6940	3,05%	1255,6660	1285,7370	1210,5530	2.355	2.959.564,49
24/4/2012	1233,1100	-3,53%	1278,2230	1308,2940	1233,1100	2.879	3.631.999,86
23/4/2012	1278,2230	-4,49%	1308,2940	1330,8510	1270,6940	3.311	4.281.228,46
20/4/2012	1338,3650	1,14%	1323,3370	1383,4780	1255,6660	4.782	6.330.617,97
19/4/2012	1323,3370	-5,38%	1391,0070	1406,0350	1323,3370	3.781	5.125.045,12
18/4/2012	1398,5210	-1,06%	1413,5640	1451,1490	1360,9210	3.495	4.909.098,87
17/4/2012	1413,5640	1,08%	1436,1210	1533,8620	1375,9640	5.372	7.871.860,81
12/4/2012	1398,5210	1,09%	1398,5210	1436,1210	1338,3650	3.934	5.421.732,94
11/4/2012	1383,4780	-10,24%	1563,9320	1601,5320	1383,4780	9.742	14.495.885,91
10/4/2012	1541,3760	24,24%	1270,6940	1609,0460	1255,6660	12.280	18.244.138,38
05/4/2012	1240,6230	1,23%	1240,6230	1285,7370	1210,5530	4.506	5.610.755,09
04/4/2012	1225,5810	-6,32%	1293,2510	1300,7800	1203,0240	6.057	7.592.026,04
03/4/2012	1308,2940	-1,14%	1323,3370	1398,5210	1293,2510	4.879	6.546.910,59
02/4/2012	1323,3370	-8,33%	1458,6770	1466,1910	1315,8080	5.212	7.131.990,67
30/3/2012	1443,6350	-3,52%	1503,7910	1526,3480	1443,6350	3.890	5.773.580,60
29/3/2012	1496,2620	-4,33%	1563,9320	1601,5320	1466,1910	5.674	8.669.434,02
28/3/2012	1563,9320	-2,80%	1586,4890	1661,6890	1563,9320	6.329	10.168.618,48
27/3/2012	1609,0460	-6,14%	1729,3590	1736,8730	1586,4890	5.620	9.344.589,18
26/3/2012	1714,3160	-1,72%	1766,9440	1774,4720	1714,3160	2.412	4.176.663,69
23/3/2012	1744,3870	-1,70%	1797,0290	1812,0570	1721,8300	2.547	4.476.217,82
22/3/2012	1774,4720	-3,67%	1827,1000	1857,1710	1774,4720	3.064	5.566.866,96
21/3/2012	1842,1430	-6,13%	1939,8840	1947,3980	1842,1430	2.670	5.033.893,94
20/3/2012	1962,4410	1,56%	1954,9270	1992,5110	1917,3270	4.351	8.493.643,42
19/3/2012	1932,3700	6,20%	1894,7700	1969,9550	1872,2140	7.112	13.672.240,77
16/3/2012	1819,5860	2,54%	1774,4720	1864,7000	1691,7590	7.353	13.015.501,25
15/3/2012	1774,4720	5,36%	1661,6890	1774,4720	1661,6890	4.423	7.619.240,90
14/3/2012	1684,2450	-2,18%	1834,6140	1842,1430	1684,2450	6.647	11.748.359,01
13/3/2012	1721,8300	-0,44%	1759,4300	1804,5430	1676,7160	5.714	9.919.769,34
12/3/2012	1729,3590	-8,37%	1834,6140	1864,7000	1729,3590	3.926	7.054.972,81
09/3/2012	1887,2560	-3,09%	2015,0680	2037,6250	1864,7000	9.544	18.624.491,83
08/3/2012	1947,3980	3,60%	1954,9270	2007,5540	1917,3270	5.635	11.075.251,52
07/3/2012	1879,7280	0,40%	1849,6570	1954,9270	1834,6140	5.677	10.813.312,35
06/3/2012	1872,2140	7,79%	1714,3160	1954,9270	1706,8020	8.703	16.173.635,07
05/3/2012	1736,8730	-5,33%	1804,5430	1804,5430	1729,3590	2.915	,00
02/3/2012	1834,6140	1,67%	1842,1430	1887,2560	1789,5000	3.680	,00
01/3/2012	1804,5430	2,13%	1774,4720	1849,6570	1729,3590	3.926	,00
29/2/2012	1766,9440	4,91%	1684,2450	1797,0290	1563,9320	7.341	,00
28/2/2012	1684,2450	-6,67%	1797,0290	1834,6140	1661,6890	4.790	,00
24/2/2012	1804,5430	3,90%	1797,0290	1834,6140	1729,3590	4.409	,00
23/2/2012	1736,8730	-1,28%	1736,8730	1864,7000	1676,7160	7.557	,00
22/2/2012	1759,4300	-12,69%	1992,5110	1992,5110	1759,4300	9.300	,00
21/2/2012	2015,0680	-9,46%	2255,6790	2270,7220	2015,0680	8.213	,00
20/2/2012	2225,6080	0,68%	2315,8350	2345,9060	2195,5230	9.648	,00
17/2/2012	2210,5650	10,11%	2165,4520	2233,1220	2120,3380	9.854	,00
16/2/2012	2007,5540	5,12%	1909,8130	2007,5540	1774,4720	10.043	,00
15/2/2012	1909,8130	-10,56%	2067,7110	2082,7390	1909,8130	8.310	,00
14/2/2012	2135,3810	-2,74%	2180,4950	2225,6080	2090,2680	6.182	,00
13/2/2012	2195,5230	8,96%	2180,4950	2255,6790	2150,4090	12.355	,00
10/2/2012	2015,0680	-9,46%	2105,2950	2142,8950	1917,3270	11.742	,00
09/2/2012	2225,6080	-0,34%	2180,4950	2263,1930	2060,1820	13.055	,00
08/2/2012	2233,1220	0,34%	2263,1930	2353,4200	2165,4520	13.770	,00
07/2/2012	2225,6080	4,23%	2203,0510	2270,7220	2105,2950	9.961	,00
06/2/2012	2135,3810	11,37%	2067,7110	2157,9380	2007,5540	9.803	,00
03/2/2012	1917,3270	-9,25%	1992,5110	2127,8520	1917,3270	8.846	,00
02/2/2012	2112,8240	1,08%	2165,4520	2188,0090	1917,3270	11.776	,00
01/2/2012	2090,2680	1,09%	2157,9380	2315,8350	1962,4410	19.810	,00
31/1/2012	2067,7110	14,58%	1857,1710	2097,7810	1819,5860	14.767	,00
30/1/2012	1804,5430	3,00%	1744,3870	1917,3270	1699,2730	9.118	,00
27/1/2012	1751,9160	-3,32%	1819,5860	2037,6250	1669,2020	20.010	,00
26/1/2012	1812,0570	18,14%	1563,9320	1849,6570	1548,9050	22.378	,00
25/1/2012	1533,8620	12,71%	1375,9640	1556,4190	1345,8930	10.837	,00
24/1/2012	1360,9210	-13,40%	1503,7910	1563,9320	1360,9210	13.710	,00
23/1/2012	1571,4610	10,58%	1398,5210	1571,4610	1360,9210	11.587	,00
20/1/2012	1421,0780	5,00%	1391,0070	1428,5920	1315,8080	9.983	,00
19/1/2012	1353,4070	5,26%	1293,2510	1436,1210	1285,7370	11.294	,00
18/1/2012	1285,7370	6,88%	1218,0670	1308,2940	1195,5100	9.398	,00
17/1/2012	1203,0240	3,22%	1180,4670	1218,0670	1157,9100	5.908	,00
16/1/2012	1165,4390	2,65%	1097,7690	1165,4390	1075,2120	4.353	,00
13/1/2012	1135,3530	5,59%	1105,2830	1157,9100	1082,7260	7.294	,00
12/1/2012	1075,2120	4,38%	1045,1260	1097,7690	1037,6120	6.327	,00
11/1/2012	1030,0980	4,58%	992,4990	1045,1260	969,9420	6.097	,00
10/1/2012	984,9850	-3,68%	1037,6120	1045,1260	977,4560	5.799	,00
09/1/2012	1022,5700	-5,56%	1082,7260	1105,2830	1022,5700	4.695	,00
05/1/2012	1082,7260	-2,70%	1105,2830	1127,8400	1052,6550	4.478	,00
04/1/2012	1112,7970	1,37%	1120,3260	1135,3530	1090,2400	3.327	,00
03/1/2012	1097,7690	-7,59%	1203,0240	1203,0240	1097,7690	4.356	,00
02/1/2012	1187,9960	-2,47%	1233,1100	1233,1100	1187,9960	3.680	,00
30/12/2011	1218,0670	0,00%	1218,0670	1255,6660	1218,0670	3.574	,00
29/12/2011	1218,0670	0,00%	1218,0670	1240,6230	1203,0240	3.018	,00
28/12/2011	1218,0670	0,00%	1210,5530	1300,7800	1210,5530	7.251	,00
27/12/2011	1218,0670	0,62%	1218,0670	1233,1100	1210,5530	3.292	,00
23/12/2011	1210,5530	1,90%	1210,5530	1210,5530	1172,9530	3.321	,00
22/12/2011	1187,9960	0,00%	1210,5530	1225,5810	1180,4670	4.355	,00
21/12/2011	1187,9960	0,00%	1210,5530	1233,1100	1172,9530	4.479	,00
20/12/2011	1187,9960	4,64%	1135,3530	1187,9960	1135,3530	3.594	,00
19/12/2011	1135,3530	-5,03%	1210,5530	1218,0670	1135,3530	4.228	,00
16/12/2011	1195,5100	1,27%	1187,9960	1263,1800	1142,8820	8.429	,00
15/12/2011	1180,4670	3,29%	1165,4390	1195,5100	1150,3960	4.626	,00
14/12/2011	1142,8820	-3,80%	1165,4390	1187,9960	1142,8820	5.411	,00
13/12/2011	1187,9960	-0,63%	1195,5100	1210,5530	1157,9100	4.670	,00
12/12/2011	1195,5100	-12,64%	1345,8930	1345,8930	1187,9960	8.527	,00
09/12/2011	1368,4500	-1,62%	1368,4500	1383,4780	1338,3650	4.808	,00
08/12/2011	1391,0070	-1,07%	1436,1210	1436,1210	1360,9210	4.099	,00
07/12/2011	1406,0350	0,54%	1436,1210	1443,6350	1391,0070	3.730	,00
06/12/2011	1398,5210	-4,62%	1443,6350	1458,6770	1398,5210	4.668	,00
05/12/2011	1466,1910	0,00%	1488,7480	1511,3050	1466,1910	3.457	,00
02/12/2011	1466,1910	3,72%	1451,1490	1466,1910	1413,5640	4.133	,00
01/12/2011	1413,5640	-5,53%	1518,8190	1518,8190	1413,5640	3.823	,00
30/11/2011	1496,2620	4,19%	1406,0350	1496,2620	1391,0070	9.405	,00
29/11/2011	1436,1210	-0,52%	1451,1490	1466,1910	1406,0350	3.670	,00
28/11/2011	1443,6350	5,49%	1406,0350	1458,6770	1391,0070	6.851	,00
25/11/2011	1368,4500	3,41%	1330,8510	1375,9640	1300,7800	3.969	,00
24/11/2011	1323,3370	0,57%	1368,4500	1421,0780	1315,8080	5.398	,00
23/11/2011	1315,8080	0,57%	1285,7370	1353,4070	1278,2230	4.562	,00
22/11/2011	1308,2940	1,16%	1315,8080	1353,4070	1285,7370	3.874	,00
21/11/2011	1293,2510	-4,44%	1293,2510	1345,8930	1285,7370	3.867	,00
18/11/2011	1353,4070	-4,76%	1383,4780	1428,5920	1345,8930	5.418	,00
17/11/2011	1421,0780	6,18%	1330,8510	1421,0780	1300,7800	5.127	,00
16/11/2011	1338,3650	-4,30%	1360,9210	1391,0070	1323,3370	4.922	,00
15/11/2011	1398,5210	-11,85%	1586,4890	1594,0180	1398,5210	8.393	,00
14/11/2011	1586,4890	0,96%	1609,0460	1631,6030	1548,9050	3.525	,00
11/11/2011	1571,4610	2,45%	1578,9750	1624,0890	1563,9320	5.965	,00
10/11/2011	1533,8620	0,49%	1639,1320	1744,3870	1533,8620	13.600	,00
09/11/2011	1526,3480	-6,45%	1563,9320	1631,6030	1518,8190	12.576	,00
08/11/2011	1631,6030	11,85%	1473,7050	1631,6030	1458,6770	12.586	,00
07/11/2011	1458,6770	5,44%	1488,7480	1526,3480	1436,1210	9.316	,00
04/11/2011	1383,4780	2,22%	1353,4070	1421,0780	1300,7800	8.726	,00
03/11/2011	1353,4070	11,11%	1172,9530	1488,7480	1157,9100	15.671	,00
02/11/2011	1218,0670	10,20%	1165,4390	1248,1370	1135,3530	6.931	,00
01/11/2011	1105,2830	-14,53%	1120,3260	1172,9530	1082,7260	13.143	,00
31/10/2011	1293,2510	-9,95%	1353,4070	1383,4780	1293,2510	7.088	,00
27/10/2011	1436,1210	6,11%	1496,2620	1601,5320	1436,1210	14.348	,00
26/10/2011	1353,4070	8,43%	1218,0670	1391,0070	1218,0670	8.855	,00
25/10/2011	1248,1370	3,75%	1180,4670	1345,8930	1180,4670	10.901	,00
24/10/2011	1203,0240	-20,79%	1308,2940	1353,4070	1180,4670	12.403	,00
21/10/2011	1518,8190	10,99%	1406,0350	1541,3760	1383,4780	10.251	,00
20/10/2011	1368,4500	8,98%	1203,0240	1375,9640	1195,5100	10.017	,00
19/10/2011	1255,6660	3,73%	1240,6230	1315,8080	1218,0670	7.175	,00
18/10/2011	1210,5530	-1,23%	1172,9530	1240,6230	1157,9100	7.741	,00
17/10/2011	1225,5810	-10,44%	1391,0070	1398,5210	1225,5810	6.849	,00
14/10/2011	1368,4500	0,00%	1353,4070	1443,6350	1330,8510	8.270	,00
13/10/2011	1368,4500	-1,09%	1413,5640	1466,1910	1323,3370	12.126	,00
12/10/2011	1383,4780	15,00%	1218,0670	1413,5640	1180,4670	13.449	,00
11/10/2011	1203,0240	-15,79%	1458,6770	1473,7050	1180,4670	11.288	,00
10/10/2011	1428,5920	-12,84%	1503,7910	1518,8190	1360,9210	9.081	,00
07/10/2011	1639,1320	1,87%	1661,6890	1691,7590	1594,0180	6.345	,00
06/10/2011	1609,0460	-2,73%	1691,7590	1827,1000	1609,0460	9.924	,00
05/10/2011	1654,1600	0,46%	1691,7590	1759,4300	1654,1600	7.001	,00
04/10/2011	1646,6460	-14,12%	1819,5860	1827,1000	1616,5750	9.006	,00
03/10/2011	1917,3270	-7,27%	1992,5110	2007,5540	1917,3270	4.417	,00
30/9/2011	2067,7110	-0,72%	2067,7110	2097,7810	2022,5970	2.827	,00
29/9/2011	2082,7390	-3,15%	2112,8240	2180,4950	2075,2250	4.465	,00
28/9/2011	2150,4090	6,32%	2030,1110	2150,4090	1977,4840	7.019	,00
27/9/2011	2022,5970	4,26%	2000,0400	2030,1110	1917,3270	4.823	,00
26/9/2011	1939,8840	-6,52%	2030,1110	2097,7810	1924,8410	6.373	,00
23/9/2011	2075,2250	-7,38%	2195,5230	2218,0790	2052,6680	12.141	,00
22/9/2011	2240,6360	-2,30%	2225,6080	2270,7220	2218,0790	3.772	,00
21/9/2011	2293,2790	-0,97%	2315,8350	2360,9490	2293,2790	2.706	,00
20/9/2011	2315,8350	-1,60%	2375,9770	2421,0900	2315,8350	4.128	,00
19/9/2011	2353,4200	-1,88%	2255,6790	2353,4200	2225,6080	4.681	,00
16/9/2011	2398,5340	2,90%	2360,9490	2443,6470	2308,3070	4.968	,00
15/9/2011	2330,8630	-1,59%	2443,6470	2473,7330	2330,8630	9.314	,00
14/9/2011	2368,4630	6,42%	2270,7220	2391,0200	2270,7220	7.587	,00
13/9/2011	2225,6080	3,14%	2188,0090	2315,8350	2120,3380	6.861	,00
12/9/2011	2157,9380	-8,31%	2218,0790	2270,7220	2112,8240	8.123	,00
09/9/2011	2353,4200	2,62%	2248,1650	2511,3180	2188,0090	8.579	,00
08/9/2011	2293,2790	-10,56%	2466,2040	2548,9170	2270,7220	6.715	,00
07/9/2011	2563,9600	22,66%	2195,5230	2563,9600	2195,5230	7.410	,00
06/9/2011	2090,2680	-0,71%	2105,2950	2180,4950	2075,2250	4.361	,00
05/9/2011	2105,2950	-5,72%	2210,5650	2225,6080	2105,2950	4.232	,00
02/9/2011	2233,1220	-6,31%	2210,5650	2360,9490	2180,4950	4.384	,00
01/9/2011	2383,5060	2,59%	2300,7930	2436,1330	2150,4090	6.742	,00
31/8/2011	2323,3490	-8,31%	2511,3180	2511,3180	2270,7220	6.613	,00
30/8/2011	2533,8740	-6,13%	3007,5670	3007,5670	2518,8470	11.908	,00
29/8/2011	2699,3010	29,14%	2594,0310	2714,3290	2511,3180	8.028	,00
26/8/2011	2090,2680	-7,64%	2263,1930	2278,2360	2045,1540	9.625	,00
25/8/2011	2263,1930	-4,75%	2406,0630	2436,1330	2263,1930	6.800	,00
24/8/2011	2375,9770	-2,17%	2481,2470	2518,8470	2338,3920	6.788	,00
23/8/2011	2428,6190	-9,01%	2684,2580	2706,8150	2428,6190	6.709	,00
22/8/2011	2669,2150	-4,05%	2819,5990	2849,6700	2669,2150	2.925	,00
19/8/2011	2781,9990	-1,33%	2819,5990	2819,5990	2736,8860	4.748	,00
18/8/2011	2819,5990	-4,09%	2939,8970	2939,8970	2812,0850	4.524	,00
17/8/2011	2939,8970	-2,74%	2932,3830	3015,0960	2917,3400	3.043	,00
16/8/2011	3022,6100	1,00%	2992,5390	3022,6100	2909,8260	4.356	,00
12/8/2011	2992,5390	0,76%	3022,6100	3067,7230	2992,5390	4.369	,00
11/8/2011	2969,9820	-3,42%	3075,2370	3120,3510	2954,9400	8.659	,00
10/8/2011	3075,2370	0,00%	3195,5500	3218,1070	3007,5670	6.261	,00
09/8/2011	3075,2370	0,74%	3127,8800	3218,1070	2939,8970	11.226	,00
08/8/2011	3052,6810	-4,02%	3225,6210	3293,2910	3045,1670	7.164	,00
05/8/2011	3180,5070	-0,47%	3052,6810	3225,6210	3015,0960	7.923	,00
04/8/2011	3195,5500	-1,16%	3308,3340	3330,8910	3188,0210	5.611	,00
03/8/2011	3233,1350	-2,93%	3278,2490	3330,8910	3225,6210	5.176	,00
02/8/2011	3330,8910	-3,70%	3391,0320	3466,2320	3315,8480	4.371	,00
01/8/2011	3458,7030	-2,75%	3631,6430	3691,8000	3458,7030	4.177	,00
29/7/2011	3556,4590	-0,42%	3571,4870	3669,2430	3556,4590	3.099	,00
28/7/2011	3571,4870	-4,23%	3654,2000	3684,2710	3571,4870	3.879	,00
27/7/2011	3729,3840	1,64%	3616,6000	3751,9410	3571,4870	5.892	,00
26/7/2011	3669,2430	-4,69%	3782,0270	3849,6970	3669,2430	6.588	,00
25/7/2011	3849,6970	-4,48%	3924,8810	4060,2220	3849,6970	7.734	,00
22/7/2011	4030,1510	9,39%	3947,4380	4030,1510	3879,7680	12.614	,00
21/7/2011	3684,2710	10,61%	3458,7030	3684,2710	3376,0050	8.802	,00
20/7/2011	3330,8910	1,61%	3308,3340	3368,4760	3255,6920	4.472	,00
19/7/2011	3278,2490	2,59%	3263,2210	3345,9190	3225,6210	3.822	,00
18/7/2011	3195,5500	1,19%	3195,5500	3278,2490	3157,9510	4.678	,00
15/7/2011	3157,9510	-3,67%	3218,1070	3345,9190	3157,9510	4.802	,00
14/7/2011	3278,2490	1,16%	3285,7770	3315,8480	3150,4370	4.852	,00
13/7/2011	3240,6640	-4,01%	3421,1180	3421,1180	3195,5500	6.404	,00
12/7/2011	3376,0050	1,58%	3240,6640	3376,0050	3120,3510	7.470	,00
11/7/2011	3323,3620	-5,56%	3436,1460	3451,1890	3323,3620	7.180	,00
08/7/2011	3518,8590	-3,31%	3639,1570	3639,1570	3503,8160	5.173	,00
07/7/2011	3639,1570	0,41%	3624,1290	3646,6860	3496,3020	8.608	,00
06/7/2011	3624,1290	-4,55%	3721,8700	3751,9410	3586,5300	6.846	,00
05/7/2011	3797,0550	-2,88%	3849,6970	3932,3950	3797,0550	3.651	,00
04/7/2011	3909,8390	0,00%	3977,5090	4030,1510	3812,0980	5.374	,00
01/7/2011	3909,8390	5,48%	3759,4700	3909,8390	3744,4270	7.120	,00
30/6/2011	3706,8280	2,49%	3676,7570	3744,4270	3624,1290	4.420	,00
29/6/2011	3616,6000	-1,84%	3819,6110	3932,3950	3616,6000	12.629	,00
28/6/2011	3684,2710	5,38%	3526,3730	3736,9130	3511,3450	6.065	,00
27/6/2011	3496,3020	1,75%	3458,7030	3511,3450	3360,9620	3.430	,00
24/6/2011	3436,1460	-0,87%	3639,1570	3661,7140	3436,1460	5.103	,00
23/6/2011	3466,2320	-4,55%	3579,0160	3616,6000	3458,7030	4.708	,00
22/6/2011	3631,6430	-2,03%	3714,3560	3766,9840	3624,1290	5.589	,00
21/6/2011	3706,8280	7,88%	3496,3020	3721,8700	3458,7030	8.105	,00
20/6/2011	3436,1460	-3,79%	3526,3730	3601,5720	3428,6320	4.709	,00
17/6/2011	3571,4870	8,45%	3421,1180	3646,6860	3345,9190	13.138	,00
16/6/2011	3293,2910	-4,16%	3353,4480	3458,7030	3263,2210	7.642	,00
15/6/2011	3436,1460	-5,97%	3586,5300	3586,5300	3315,8480	9.683	,00
14/6/2011	3654,2000	2,32%	3496,3020	3684,2710	3473,7460	3.486	,00
10/6/2011	3571,4870	-3,06%	3759,4700	3782,0270	3571,4870	3.656	,00
09/6/2011	3684,2710	3,16%	3541,4160	3684,2710	3533,9020	4.060	,00
08/6/2011	3571,4870	-3,46%	3654,2000	3669,2430	3563,9730	4.124	,00
07/6/2011	3699,3140	0,00%	3774,4980	3819,6110	3654,2000	4.192	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΤΖΚΑ	1,5600	7,59 %	0,1100	59.579
REALCONS	5,8000	7,01 %	0,3800	71.229
ΠΕΡΦ	8,7500	6,97 %	0,5700	35.152
EIS	2,1000	5,21 %	0,1040	53.503
ΔΟΜΙΚ	2,4800	5,08 %	0,1200	91.093
ΑΛΜΥ	5,2600	4,37 %	0,2200	60.334
ΟΡΙΛΙΝΑ	0,8540	3,64 %	0,0300	89.182
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	15
ΠΑΠ	3,9400	3,41 %	0,1300	19.991
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	0,0380	384.393

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2000	-5,34 %	-0,3500	230
ΚΡΙ	19,0000	-4,33 %	-0,8600	30.328
ΓΕΒΚΑ	2,3800	-3,25 %	-0,0800	7.831
ΞΥΛΚ	0,2700	-2,17 %	-0,0060	15.200
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	5.756.580
ΟΤΟΕΛ	11,5000	-1,71 %	-0,2000	27.603
ΠΡΟΝΤΕΑ	5,9000	-1,67 %	-0,1000	44.298
ΠΛΑΚΡ	14,6000	-1,35 %	-0,2000	104
TITC	52,5000	-1,32 %	-0,7000	73.649
ΕΤΕ	13,0000	-1,29 %	-0,1700	975.547

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,7940	-0,79 %	-0,0540	28.619.249
ΕΥΡΩΒ	3,4250	-2,00 %	-0,0700	19.847.562
ΟΠΑΠ	19,1000	1,70 %	0,3200	19.240.734
ΕΤΕ	13,0000	-1,29 %	-0,1700	12.748.877
ΑΛΦΑ	3,5800	-0,17 %	-0,0060	8.211.542
MTLN	43,8000	0,78 %	0,3400	8.066.345
ΔΕΗ	18,2000	0,72 %	0,1300	7.575.171
ΜΠΕΛΑ	27,9000	0,00 %	0,0000	5.517.942
TITC	52,5000	-1,32 %	-0,7000	3.917.028
AKTR	9,8000	2,08 %	0,2000	3.323.226

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4250	-2,00 %	5.756.580	19,85εκ.
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	28,62εκ.
ΑΛΦΑ	3,5800	-0,17 %	2.290.230	8,21εκ.
ΙΝΛΟΤ	1,0580	0,19 %	1.647.020	1,74εκ.
ΟΠΑΠ	19,1000	1,70 %	1.015.098	19,24εκ.
ΕΤΕ	13,0000	-1,29 %	975.547	12,75εκ.
ΦΒΜΕΖΖ	0,0700	-0,14 %	550.206	38.315
CREDIA	1,6040	1,01 %	467.680	752,6χιλ.
ΔΕΗ	18,2000	0,72 %	417.680	7,58εκ.
ΕΛΛΑΚΤΩΡ	1,3480	2,90 %	384.393	516,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,5600	7,59 %	59.579	1,95 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	0,57 %
EIS	2,1000	5,21 %	53.503	0,35 %
ΠΕΙΡ	6,7940	-0,79 %	4.186.102	0,34 %
REALCONS	5,8000	7,01 %	71.229	0,33 %
ΟΠΑΠ	19,1000	1,70 %	1.015.098	0,27 %
ΠΕΡΦ	8,7500	6,97 %	35.152	0,25 %
ΕΥΑΠΣ	3,8900	-0,26 %	83.657	0,23 %
ΑΛΜΥ	5,2600	4,37 %	60.334	0,19 %
ΛΑΒΙ	0,9700	2,65 %	308.024	0,18 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΤΖΚΑ	1,5600	7,59 %	59.579	11,38 %
ΠΕΡΦ	8,7500	6,97 %	35.152	9,41 %
ΝΑΥΠ	1,6750	1,52 %	8.420	7,88 %
ΚΡΙ	19,0000	-4,33 %	30.328	7,55 %
ΟΛΘ	38,9000	1,83 %	4.477	7,07 %
ΔΟΜΙΚ	2,4800	5,08 %	91.093	6,78 %
EIS	2,1000	5,21 %	53.503	6,11 %
REALCONS	5,8000	7,01 %	71.229	5,90 %
ΜΙΝ	0,7200	0,00 %	2.608	5,56 %
ΝΤΟΠΛΕΡ	0,8650	0,58 %	11.665	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%