Συνεχης ενημερωση

ΤΡΑΠΕΖΑ EUROBANK ΑΝΩΝΥΜΗ ΕΤΑΙΡΕΙΑ (ΕΥΡΩΒ)

3,7600 €

-0,0260 (-0,69%)

Άνοιγμα 3,7400
Υψηλό 3,8180
Χαμηλό 3,7040

Όγκος 9.096.036
Τζίρος 34.116.099 €
Πράξεις 8.710

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/8/2012	584,1700	-3,58%	624,1700	625,0000	575,8300	1.163	698.086,89
22/8/2012	605,8300	0,97%	604,1700	620,0000	600,8300	1.512	923.411,40
21/8/2012	600,0000	5,26%	575,0000	605,0000	566,6700	1.903	1.124.414,57
20/8/2012	570,0000	-3,53%	596,6700	597,5000	570,0000	1.031	598.642,66
17/8/2012	590,8300	0,71%	595,0000	600,0000	580,8300	796	470.296,58
16/8/2012	586,6700	4,76%	560,0000	586,6700	558,3300	789	452.071,38
14/8/2012	560,0000	0,15%	565,0000	565,0000	556,6700	194	108.405,68
13/8/2012	559,1700	1,06%	545,8300	564,1700	545,0000	580	321.713,17
10/8/2012	553,3300	0,30%	551,6700	560,0000	541,6700	488	270.321,56
09/8/2012	551,6700	-4,06%	573,3300	573,3300	542,5000	906	503.478,01
08/8/2012	575,0000	-2,82%	583,3300	590,8300	563,3300	903	518.939,59
07/8/2012	591,6700	3,65%	580,0000	600,0000	579,1700	1.684	991.185,06
06/8/2012	570,8300	3,32%	558,3300	570,8300	554,1700	756	425.670,25
03/8/2012	552,5000	1,84%	549,1700	556,6700	534,1700	708	386.717,84
02/8/2012	542,5000	-3,70%	577,5000	582,5000	541,6700	1.077	610.138,57
01/8/2012	563,3300	0,15%	562,5000	570,8300	537,5000	1.503	834.860,54
31/7/2012	562,5000	6,64%	530,0000	562,5000	515,8300	2.836	1.535.492,75
30/7/2012	527,5000	6,93%	533,3300	539,1700	512,5000	2.164	1.141.852,44
27/7/2012	493,3300	1,20%	487,5000	509,1700	487,5000	766	381.891,54
26/7/2012	487,5000	-2,50%	503,3300	505,0000	483,3300	658	325.653,64
25/7/2012	500,0000	0,00%	500,0000	520,0000	495,8300	1.107	561.946,22
24/7/2012	500,0000	2,04%	499,1700	506,6700	487,5000	896	447.269,97
23/7/2012	490,0000	-10,91%	533,3300	533,3300	479,1700	2.377	1.184.916,54
20/7/2012	550,0000	-0,90%	555,0000	579,1700	550,0000	836	470.810,58
19/7/2012	555,0000	2,46%	550,0000	555,8300	539,1700	684	373.528,56
18/7/2012	541,6700	-1,51%	545,0000	560,8300	541,6700	1.255	688.928,79
17/7/2012	550,0000	1,54%	550,0000	567,5000	540,0000	1.238	687.239,08
16/7/2012	541,6700	1,09%	533,3300	585,8300	530,8300	2.065	1.170.099,14
13/7/2012	535,8300	3,04%	531,6700	540,8300	519,1700	684	362.318,75
12/7/2012	520,0000	0,32%	521,6700	537,5000	505,0000	911	475.472,66
11/7/2012	518,3300	-4,60%	541,6700	550,0000	508,3300	1.395	733.286,43
10/7/2012	543,3300	-6,86%	599,1700	600,0000	542,5000	1.277	724.022,82
09/7/2012	583,3300	-2,10%	602,5000	610,0000	581,6700	1.150	685.661,83
06/7/2012	595,8300	3,32%	586,6700	600,8300	570,0000	1.056	622.277,50
05/7/2012	576,6700	-5,07%	609,1700	627,5000	575,8300	1.904	1.163.071,07
04/7/2012	607,5000	5,65%	568,3300	615,0000	566,6700	1.585	944.765,72
03/7/2012	575,0000	-4,17%	600,0000	605,8300	564,1700	1.605	935.887,93
02/7/2012	600,0000	-4,38%	627,5000	648,3300	592,5000	2.372	1.458.479,38
29/6/2012	627,5000	15,85%	616,6700	644,1700	608,3300	4.095	2.555.888,49
28/6/2012	541,6700	0,16%	540,8300	560,8300	511,6700	1.644	880.076,61
27/6/2012	540,8300	4,51%	537,5000	550,0000	515,0000	1.620	869.248,36
26/6/2012	517,5000	7,07%	458,3300	543,3300	454,1700	3.172	1.572.003,34
25/6/2012	483,3300	-16,31%	566,6700	566,6700	483,3300	2.959	1.546.188,65
22/6/2012	577,5000	-5,84%	591,6700	636,6700	577,5000	2.681	1.613.585,81
21/6/2012	613,3300	3,66%	600,0000	623,3300	550,0000	4.246	2.489.421,62
20/6/2012	591,6700	-13,41%	690,8300	704,1700	583,3300	5.770	3.735.243,33
19/6/2012	683,3300	2,12%	669,1700	712,5000	652,5000	5.159	3.527.832,58
18/6/2012	669,1700	14,72%	691,6700	748,3300	650,0000	8.332	5.714.145,38
15/6/2012	583,3300	13,09%	557,5000	583,3300	490,8300	9.257	4.945.004,32
14/6/2012	515,8300	24,55%	415,8300	538,3300	415,8300	7.645	3.787.416,48
13/6/2012	414,1700	8,05%	387,5000	414,1700	375,0000	2.007	807.594,30
12/6/2012	383,3300	1,54%	365,0000	385,8300	357,5000	1.645	611.881,77
11/6/2012	377,5000	2,03%	400,0000	403,3300	375,0000	2.189	861.435,59
08/6/2012	370,0000	2,54%	358,3300	381,6700	348,3300	2.016	740.687,76
07/6/2012	360,8300	3,84%	354,1700	369,1700	350,8300	1.587	572.302,13
06/6/2012	347,5000	6,92%	333,3300	354,1700	333,3300	2.066	715.532,32
05/6/2012	325,0000	-15,22%	383,3300	388,3300	316,6700	2.657	920.172,79
01/6/2012	383,3300	-8,00%	416,6700	422,5000	375,0000	2.525	998.612,17
31/5/2012	416,6700	-5,66%	433,3300	441,6700	416,6700	1.922	826.820,45
30/5/2012	441,6700	-4,16%	470,8300	470,8300	434,1700	2.050	923.765,11
29/5/2012	460,8300	0,55%	470,8300	492,5000	445,0000	3.303	1.553.142,31
28/5/2012	458,3300	9,56%	440,8300	460,8300	434,1700	2.855	1.284.194,79
25/5/2012	418,3300	-0,59%	424,1700	430,8300	408,3300	1.295	543.296,95
24/5/2012	420,8300	-6,83%	450,0000	454,1700	417,5000	1.621	699.231,54
23/5/2012	451,6700	4,84%	432,5000	453,3300	430,0000	1.529	680.985,01
22/5/2012	430,8300	1,77%	434,1700	441,6700	417,5000	1.269	544.466,67
21/5/2012	423,3300	1,20%	433,3300	437,5000	420,8300	1.207	518.218,91
18/5/2012	418,3300	7,96%	387,5000	442,5000	383,3300	3.243	1.346.341,39
17/5/2012	387,5000	0,43%	395,8300	401,6700	385,8300	1.397	548.518,17
16/5/2012	385,8300	-0,22%	395,8300	415,0000	375,8300	2.752	1.092.517,95
15/5/2012	386,6700	-10,60%	441,6700	470,0000	360,0000	4.490	1.904.801,58
14/5/2012	432,5000	3,18%	387,5000	456,6700	376,6700	2.726	1.125.915,42
11/5/2012	419,1700	-9,69%	458,3300	464,1700	405,8300	3.799	1.636.969,72
10/5/2012	464,1700	14,14%	431,6700	500,0000	416,6700	4.223	1.910.269,26
09/5/2012	406,6700	6,09%	387,5000	423,3300	385,8300	2.173	869.283,44
08/5/2012	383,3300	-10,16%	426,6700	442,5000	366,6700	3.183	1.269.819,19
07/5/2012	426,6700	-19,37%	425,0000	455,0000	405,0000	4.154	1.802.068,49
04/5/2012	529,1700	12,39%	475,0000	558,3300	470,0000	2.750	1.425.855,87
03/5/2012	470,8300	5,41%	460,0000	482,5000	434,1700	2.260	1.039.519,31
02/5/2012	446,6700	-10,96%	507,5000	510,8300	446,6700	2.088	991.595,51
30/4/2012	501,6700	-1,15%	507,5000	517,5000	501,6700	768	391.890,71
27/4/2012	507,5000	0,16%	506,6700	516,6700	499,1700	1.456	738.511,61
26/4/2012	506,6700	-0,49%	509,1700	526,6700	502,5000	847	435.390,50
25/4/2012	509,1700	-1,45%	525,0000	529,1700	501,6700	1.392	720.562,76
24/4/2012	516,6700	-3,43%	550,0000	560,0000	516,6700	1.885	1.013.131,27
23/4/2012	535,0000	2,72%	520,8300	550,0000	509,1700	2.191	1.157.635,17
20/4/2012	520,8300	-0,79%	502,5000	552,5000	495,8300	3.404	1.783.211,68
19/4/2012	525,0000	-10,26%	575,0000	577,5000	520,8300	3.078	1.679.695,82
18/4/2012	585,0000	-2,36%	580,0000	605,8300	562,5000	3.031	1.773.059,31
17/4/2012	599,1700	7,31%	573,3300	636,6700	562,5000	4.850	2.923.007,01
12/4/2012	558,3300	-1,47%	567,5000	579,1700	516,6700	2.961	1.614.532,52
11/4/2012	566,6700	1,64%	594,1700	624,1700	541,6700	6.733	3.899.807,62
10/4/2012	557,5000	28,65%	450,0000	563,3300	450,0000	4.865	2.577.622,82
05/4/2012	433,3300	3,79%	425,8300	442,5000	417,5000	2.900	1.249.935,31
04/4/2012	417,5000	-7,39%	434,1700	447,5000	417,5000	3.536	1.523.992,83
03/4/2012	450,8300	2,66%	441,6700	478,3300	430,0000	3.679	1.671.511,85
02/4/2012	439,1700	-14,31%	512,5000	514,1700	439,1700	4.020	1.888.951,08
30/3/2012	512,5000	-0,81%	520,8300	530,8300	500,0000	2.990	1.547.929,23
29/3/2012	516,6700	-8,28%	563,3300	580,8300	516,6700	3.374	1.829.658,05
28/3/2012	563,3300	2,42%	550,0000	597,5000	504,1700	8.160	4.518.978,32
27/3/2012	550,0000	-17,50%	675,0000	677,5000	550,0000	8.279	4.998.693,49
26/3/2012	666,6700	-9,09%	740,8300	740,8300	666,6700	2.605	1.805.947,84
23/3/2012	733,3300	-2,44%	751,6700	756,6700	720,8300	1.295	950.641,48
22/3/2012	751,6700	-1,64%	758,3300	770,8300	741,6700	1.838	1.384.440,66
21/3/2012	764,1700	-3,68%	783,3300	808,3300	756,6700	2.521	1.951.746,62
20/3/2012	793,3300	2,92%	780,8300	800,8300	768,3300	4.121	3.241.045,69
19/3/2012	770,8300	8,82%	725,0000	770,8300	717,5000	4.871	3.654.073,94
16/3/2012	708,3300	-5,35%	757,5000	766,6700	679,1700	9.166	6.499.757,55
15/3/2012	748,3300	-7,42%	794,1700	812,5000	739,1700	7.200	5.550.048,25
14/3/2012	808,3300	-3,00%	900,0000	900,0000	808,3300	5.733	4.932.231,22
13/3/2012	833,3300	2,04%	833,3300	866,6700	787,5000	5.089	4.206.191,35
12/3/2012	816,6700	-10,91%	875,0000	883,3300	816,6700	6.422	5.431.553,47
09/3/2012	916,6700	-8,33%	1033,3300	1033,3300	916,6700	10.786	10.450.152,34
08/3/2012	1000,0000	3,45%	1025,0000	1041,6700	966,6700	9.666	9.744.952,28
07/3/2012	966,6700	-1,69%	958,3300	1033,3300	950,0000	8.565	8.523.937,17
06/3/2012	983,3300	20,41%	816,6700	991,6700	809,1700	9.395	8.596.432,47
05/3/2012	816,6700	-3,92%	833,3300	850,0000	809,1700	2.484	,00
02/3/2012	850,0000	2,00%	866,6700	891,6700	833,3300	3.495	,00
01/3/2012	833,3300	-2,91%	866,6700	900,0000	830,8300	7.183	,00
29/2/2012	858,3300	7,29%	800,0000	875,0000	733,3300	11.332	,00
28/2/2012	800,0000	-9,43%	883,3300	908,3300	775,0000	7.748	,00
24/2/2012	883,3300	1,92%	900,0000	925,0000	829,1700	8.798	,00
23/2/2012	866,6700	7,22%	809,1700	925,0000	750,0000	13.334	,00
22/2/2012	808,3300	-17,09%	975,0000	991,6700	808,3300	15.358	,00
21/2/2012	975,0000	-13,33%	1150,0000	1150,0000	966,6700	11.325	,00
20/2/2012	1125,0000	2,27%	1175,0000	1233,3300	1058,3300	15.087	,00
17/2/2012	1100,0000	22,22%	1033,3300	1116,6700	991,6700	12.836	,00
16/2/2012	900,0000	10,20%	825,0000	925,0000	791,6700	9.881	,00
15/2/2012	816,6700	-16,24%	941,6700	950,0000	808,3300	11.494	,00
14/2/2012	975,0000	4,46%	933,3300	1008,3300	891,6700	10.699	,00
13/2/2012	933,3300	27,27%	858,3300	941,6700	825,0000	9.443	,00
10/2/2012	733,3300	-9,28%	750,0000	778,3300	675,0000	6.855	,00
09/2/2012	808,3300	-2,02%	808,3300	850,0000	734,1700	8.297	,00
08/2/2012	825,0000	4,54%	827,5000	883,3300	796,6700	11.122	,00
07/2/2012	789,1700	17,06%	725,0000	790,8300	691,6700	7.198	,00
06/2/2012	674,1700	9,47%	683,3300	708,3300	643,3300	6.792	,00
03/2/2012	615,8300	-17,71%	684,1700	733,3300	601,6700	6.886	,00
02/2/2012	748,3300	-4,47%	829,1700	830,8300	680,8300	7.086	,00
01/2/2012	783,3300	2,17%	825,0000	916,6700	725,0000	15.402	,00
31/1/2012	766,6700	15,43%	655,0000	766,6700	591,6700	19.710	,00
30/1/2012	664,1700	-0,62%	658,3300	765,8300	632,5000	6.589	,00
27/1/2012	668,3300	5,53%	666,6700	790,8300	604,1700	10.629	,00
26/1/2012	633,3300	28,81%	525,0000	639,1700	520,8300	10.823	,00
25/1/2012	491,6700	18,95%	413,3300	491,6700	413,3300	6.060	,00
24/1/2012	413,3300	-9,82%	442,5000	474,1700	402,5000	7.718	,00
23/1/2012	458,3300	22,77%	365,8300	458,3300	353,3300	7.707	,00
20/1/2012	373,3300	6,41%	362,5000	378,3300	335,0000	5.198	,00
19/1/2012	350,8300	9,63%	321,6700	370,8300	319,1700	5.702	,00
18/1/2012	320,0000	12,28%	289,1700	323,3300	285,0000	3.369	,00
17/1/2012	285,0000	0,59%	291,6700	293,3300	275,8300	1.860	,00
16/1/2012	283,3300	4,94%	257,5000	283,3300	254,1700	1.824	,00
13/1/2012	270,0000	4,52%	258,3300	279,1700	258,3300	1.855	,00
12/1/2012	258,3300	2,99%	250,8300	265,0000	250,0000	1.927	,00
11/1/2012	250,8300	3,44%	247,5000	257,5000	240,8300	1.673	,00
10/1/2012	242,5000	-3,32%	257,5000	261,6700	242,5000	2.031	,00
09/1/2012	250,8300	-6,81%	266,6700	269,1700	250,0000	1.712	,00
05/1/2012	269,1700	5,21%	255,8300	270,8300	250,8300	1.469	,00
04/1/2012	255,8300	-1,92%	264,1700	275,0000	251,6700	1.567	,00
03/1/2012	260,8300	-11,08%	293,3300	293,3300	260,8300	1.834	,00
02/1/2012	293,3300	-7,12%	315,8300	315,8300	293,3300	1.020	,00
30/12/2011	315,8300	7,06%	300,8300	315,8300	300,8300	1.165	,00
29/12/2011	295,0000	0,57%	295,0000	302,5000	285,0000	1.195	,00
28/12/2011	293,3300	-2,22%	300,8300	325,0000	287,5000	3.609	,00
27/12/2011	300,0000	12,50%	276,6700	304,1700	275,0000	1.854	,00
23/12/2011	266,6700	4,92%	255,8300	269,1700	255,0000	1.067	,00
22/12/2011	254,1700	2,01%	249,1700	256,6700	248,3300	1.494	,00
21/12/2011	249,1700	0,00%	260,0000	261,6700	249,1700	1.733	,00
20/12/2011	249,1700	1,01%	248,3300	258,3300	241,6700	1.533	,00
19/12/2011	246,6700	-2,31%	258,3300	266,6700	246,6700	1.888	,00
16/12/2011	252,5000	-9,28%	278,3300	285,8300	252,5000	2.628	,00
15/12/2011	278,3300	0,91%	280,0000	288,3300	275,8300	1.500	,00
14/12/2011	275,8300	-2,65%	285,0000	286,6700	275,8300	1.253	,00
13/12/2011	283,3300	-5,29%	299,1700	302,5000	283,3300	2.088	,00
12/12/2011	299,1700	-10,47%	332,5000	333,3300	299,1700	2.528	,00
09/12/2011	334,1700	0,50%	330,0000	342,5000	329,1700	3.966	,00
08/12/2011	332,5000	-5,90%	360,8300	365,0000	331,6700	3.291	,00
07/12/2011	353,3300	-3,20%	372,5000	375,0000	353,3300	1.246	,00
06/12/2011	365,0000	-1,57%	362,5000	376,6700	357,5000	2.317	,00
05/12/2011	370,8300	-0,23%	375,0000	390,0000	370,8300	2.185	,00
02/12/2011	371,6700	1,83%	371,6700	378,3300	365,0000	2.253	,00
01/12/2011	365,0000	-8,56%	404,1700	414,1700	365,0000	6.240	,00
30/11/2011	399,1700	-6,08%	404,1700	414,1700	365,0000	25.695	,00
29/11/2011	425,0000	-1,55%	431,6700	444,1700	416,6700	4.431	,00
28/11/2011	431,6700	1,57%	441,6700	448,3300	425,0000	1.756	,00
25/11/2011	425,0000	1,59%	418,3300	430,8300	416,6700	1.332	,00
24/11/2011	418,3300	0,40%	428,3300	444,1700	418,3300	1.300	,00
23/11/2011	416,6700	-0,60%	411,6700	425,8300	400,0000	3.278	,00
22/11/2011	419,1700	-3,45%	434,1700	450,0000	415,0000	2.747	,00
21/11/2011	434,1700	-8,76%	455,0000	456,6700	434,1700	2.810	,00
18/11/2011	475,8300	-4,52%	498,3300	498,3300	475,8300	1.980	,00
17/11/2011	498,3300	0,33%	470,0000	506,6700	467,5000	2.949	,00
16/11/2011	496,6700	-12,35%	516,6700	524,1700	483,3300	3.345	,00
15/11/2011	566,6700	-11,11%	643,3300	643,3300	566,6700	1.295	,00
14/11/2011	637,5000	2,00%	637,5000	647,5000	609,1700	1.353	,00
11/11/2011	625,0000	-4,58%	650,0000	665,0000	625,0000	2.121	,00
10/11/2011	655,0000	0,38%	678,3300	716,6700	629,1700	3.382	,00
09/11/2011	652,5000	-5,66%	660,8300	665,0000	633,3300	2.470	,00
08/11/2011	691,6700	12,16%	610,8300	691,6700	600,8300	3.267	,00
07/11/2011	616,6700	4,67%	624,1700	642,5000	600,0000	2.472	,00
04/11/2011	589,1700	-3,81%	612,5000	612,5000	575,0000	2.825	,00
03/11/2011	612,5000	16,48%	510,8300	633,3300	498,3300	3.946	,00
02/11/2011	525,8300	5,17%	530,8300	534,1700	499,1700	1.609	,00
01/11/2011	500,0000	-11,77%	445,8300	502,5000	445,8300	2.034	,00
31/10/2011	566,6700	-10,53%	569,1700	586,6700	558,3300	1.967	,00
27/10/2011	633,3300	7,04%	665,0000	683,3300	616,6700	4.299	,00
26/10/2011	591,6700	6,93%	545,0000	604,1700	543,3300	2.729	,00
25/10/2011	553,3300	5,40%	512,5000	579,1700	512,5000	2.257	,00
24/10/2011	525,0000	-20,25%	533,3300	555,8300	516,6700	1.988	,00
21/10/2011	658,3300	9,72%	604,1700	658,3300	600,0000	2.617	,00
20/10/2011	600,0000	6,19%	533,3300	600,0000	533,3300	3.091	,00
19/10/2011	565,0000	4,47%	541,6700	574,1700	525,0000	2.623	,00
18/10/2011	540,8300	-1,82%	508,3300	540,8300	503,3300	1.802	,00
17/10/2011	550,8300	-9,45%	608,3300	617,5000	545,0000	1.575	,00
14/10/2011	608,3300	2,10%	581,6700	644,1700	567,5000	2.556	,00
13/10/2011	595,8300	5,30%	579,1700	604,1700	545,8300	2.489	,00
12/10/2011	565,8300	21,25%	446,6700	565,8300	441,6700	3.532	,00
11/10/2011	466,6700	-20,00%	590,8300	595,8300	450,8300	4.103	,00
10/10/2011	583,3300	-14,63%	633,3300	633,3300	567,5000	2.799	,00
07/10/2011	683,3300	2,50%	675,0000	691,6700	658,3300	1.643	,00
06/10/2011	666,6700	2,56%	650,0000	708,3300	650,0000	2.853	,00
05/10/2011	650,0000	1,30%	650,0000	683,3300	641,6700	2.385	,00
04/10/2011	641,6700	-9,41%	658,3300	658,3300	608,3300	5.134	,00
03/10/2011	708,3300	-8,60%	733,3300	741,6700	708,3300	1.709	,00
30/9/2011	775,0000	-3,13%	800,0000	800,0000	758,3300	2.131	,00
29/9/2011	800,0000	-2,04%	800,0000	825,0000	783,3300	3.530	,00
28/9/2011	816,6700	10,11%	741,6700	833,3300	725,0000	5.690	,00
27/9/2011	741,6700	1,14%	750,0000	750,0000	700,0000	3.702	,00
26/9/2011	733,3300	-6,38%	741,6700	775,0000	691,6700	6.358	,00
23/9/2011	783,3300	-12,15%	866,6700	866,6700	766,6700	6.379	,00
22/9/2011	891,6700	-3,60%	900,0000	908,3300	858,3300	3.609	,00
21/9/2011	925,0000	0,00%	925,0000	941,6700	900,0000	3.483	,00
20/9/2011	925,0000	-5,13%	975,0000	991,6700	925,0000	3.702	,00
19/9/2011	975,0000	-1,68%	950,0000	975,0000	925,0000	2.811	,00
16/9/2011	991,6700	0,00%	1016,6700	1016,6700	958,3300	6.090	,00
15/9/2011	991,6700	3,48%	1000,0000	1008,3300	958,3300	3.592	,00
14/9/2011	958,3300	1,77%	950,0000	991,6700	950,0000	2.786	,00
13/9/2011	941,6700	-2,59%	975,0000	1033,3300	925,0000	3.657	,00
12/9/2011	966,6700	-8,66%	975,0000	1008,3300	941,6700	2.967	,00
09/9/2011	1058,3300	4,10%	991,6700	1108,3300	983,3300	3.187	,00
08/9/2011	1016,6700	-8,27%	1108,3300	1133,3300	1016,6700	3.586	,00
07/9/2011	1108,3300	14,65%	1025,0000	1183,3300	1000,0000	2.904	,00
06/9/2011	966,6700	-9,37%	1041,6700	1083,3300	966,6700	2.579	,00
05/9/2011	1066,6700	-9,86%	1116,6700	1141,6700	1050,0000	2.327	,00
02/9/2011	1183,3300	-7,19%	1191,6700	1225,0000	1158,3300	2.591	,00
01/9/2011	1275,0000	-4,37%	1316,6700	1341,6700	1216,6700	3.298	,00
31/8/2011	1333,3300	-17,10%	1500,0000	1500,0000	1333,3300	3.656	,00
30/8/2011	1608,3300	-13,84%	1883,3300	1900,0000	1508,3300	7.068	,00
29/8/2011	1866,6700	29,48%	1866,6700	1866,6700	1866,6700	773	,00
26/8/2011	1441,6700	-5,98%	1500,0000	1500,0000	1350,0000	3.335	,00
25/8/2011	1533,3300	-5,64%	1625,0000	1641,6700	1483,3300	2.407	,00
24/8/2011	1625,0000	-3,94%	1700,0000	1716,6700	1566,6700	2.473	,00
23/8/2011	1691,6700	-5,58%	1816,6700	1825,0000	1666,6700	1.973	,00
22/8/2011	1791,6700	-3,15%	1841,6700	1883,3300	1791,6700	1.128	,00
19/8/2011	1850,0000	0,45%	1800,0000	1850,0000	1750,0000	1.488	,00
18/8/2011	1841,6700	-3,91%	1875,0000	1916,6700	1816,6700	1.205	,00
17/8/2011	1916,6700	1,77%	1841,6700	1958,3300	1833,3300	1.121	,00
16/8/2011	1883,3300	0,89%	1866,6700	1883,3300	1816,6700	794	,00
12/8/2011	1866,6700	0,00%	1891,6700	1916,6700	1841,6700	1.082	,00
11/8/2011	1866,6700	0,45%	1858,3300	1891,6700	1800,0000	1.953	,00
10/8/2011	1858,3300	-4,29%	2016,6700	2041,6700	1816,6700	2.841	,00
09/8/2011	1941,6700	1,30%	1950,0000	1975,0000	1791,6700	4.053	,00
08/8/2011	1916,6700	-4,96%	2016,6700	2066,6700	1833,3300	3.410	,00
05/8/2011	2016,6700	0,00%	1900,0000	2016,6700	1850,0000	3.669	,00
04/8/2011	2016,6700	1,26%	2025,0000	2058,3300	1958,3300	2.249	,00
03/8/2011	1991,6700	-5,91%	2058,3300	2108,3300	1991,6700	2.428	,00
02/8/2011	2116,6700	-3,79%	2166,6700	2241,6700	2116,6700	1.475	,00
01/8/2011	2200,0000	-2,58%	2333,3300	2375,0000	2200,0000	1.335	,00
29/7/2011	2258,3300	-1,45%	2266,6700	2350,0000	2258,3300	1.120	,00
28/7/2011	2291,6700	-2,83%	2325,0000	2358,3300	2291,6700	1.137	,00
27/7/2011	2358,3300	0,35%	2333,3300	2433,3300	2283,3300	1.474	,00
26/7/2011	2350,0000	-7,84%	2550,0000	2566,6700	2350,0000	2.131	,00
25/7/2011	2550,0000	-2,86%	2583,3300	2675,0000	2533,3300	2.604	,00
22/7/2011	2625,0000	11,70%	2500,0000	2625,0000	2475,0000	4.469	,00
21/7/2011	2350,0000	6,82%	2291,6700	2375,0000	2191,6700	3.855	,00
20/7/2011	2200,0000	-1,49%	2241,6700	2266,6700	2175,0000	1.650	,00
19/7/2011	2233,3300	3,47%	2191,6700	2233,3300	2166,6700	2.084	,00
18/7/2011	2158,3300	-4,07%	2216,6700	2300,0000	2108,3300	3.274	,00
15/7/2011	2250,0000	-1,46%	2258,3300	2350,0000	2250,0000	1.437	,00
14/7/2011	2283,3300	-2,84%	2366,6700	2375,0000	2216,6700	3.659	,00
13/7/2011	2350,0000	-5,37%	2508,3300	2525,0000	2316,6700	2.173	,00
12/7/2011	2483,3300	2,41%	2333,3300	2483,3300	2233,3300	3.278	,00
11/7/2011	2425,0000	-7,91%	2583,3300	2616,6700	2416,6700	4.972	,00
08/7/2011	2633,3300	-3,36%	2725,0000	2733,3300	2600,0000	1.546	,00
07/7/2011	2725,0000	1,87%	2675,0000	2725,0000	2600,0000	2.871	,00
06/7/2011	2675,0000	-3,89%	2741,6700	2750,0000	2641,6700	2.138	,00
05/7/2011	2783,3300	-1,76%	2816,6700	2908,3300	2783,3300	1.912	,00
04/7/2011	2833,3300	-2,02%	2933,3300	2975,0000	2783,3300	3.085	,00
01/7/2011	2891,6700	7,43%	2733,3300	2891,6700	2725,0000	2.010	,00
30/6/2011	2691,6700	0,62%	2725,0000	2775,0000	2675,0000	2.348	,00
29/6/2011	2675,0000	-1,53%	2825,0000	2925,0000	2666,6700	3.408	,00
28/6/2011	2716,6700	5,84%	2566,6700	2750,0000	2566,6700	2.203	,00
27/6/2011	2566,6700	1,32%	2533,3300	2591,6700	2450,0000	1.484	,00
24/6/2011	2533,3300	-0,98%	2708,3300	2716,6700	2533,3300	1.736	,00
23/6/2011	2558,3300	-3,15%	2616,6700	2683,3300	2550,0000	1.207	,00
22/6/2011	2641,6700	-3,35%	2733,3300	2791,6700	2641,6700	2.377	,00
21/6/2011	2733,3300	8,97%	2558,3300	2733,3300	2525,0000	2.446	,00
20/6/2011	2508,3300	-5,05%	2616,6700	2666,6700	2500,0000	1.821	,00
17/6/2011	2641,6700	9,31%	2508,3300	2700,0000	2491,6700	3.683	,00
16/6/2011	2416,6700	-3,33%	2433,3300	2525,0000	2341,6700	2.583	,00
15/6/2011	2500,0000	0,00%	2491,6700	2500,0000	2383,3300	2.616	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΣΙΔΜΑ	1,8900	6,78 %	0,1200	23.228
ΝΤΟΠΛΕΡ	0,8600	5,52 %	0,0450	36.046
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	0,0215	1.248.488
TREK	3,3100	4,75 %	0,1500	3.430
ΜΟΝΤΑ	5,5800	4,10 %	0,2200	1.856
ΑΒΑΞ	3,1400	3,97 %	0,1200	433.991
ΚΕΚΡ	2,2900	3,62 %	0,0800	99.519
OPTIMA	7,9900	3,10 %	0,2400	322.142
ΕΛΙΝ	2,4100	2,99 %	0,0700	42.242

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	289
CNLCAP	7,2500	-3,97 %	-0,3000	420
ΑΣΚΟ	4,0300	-2,66 %	-0,1100	7.530
ΡΕΒΟΙΛ	1,7250	-2,54 %	-0,0450	88.392
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΕΤΕ	14,2000	-2,34 %	-0,3400	7.071.613
ΠΛΑΚΡ	14,7000	-2,00 %	-0,3000	180
ΜΑΘΙΟ	0,8950	-1,65 %	-0,0150	11.566
ΣΕΝΤΡ	0,3600	-1,64 %	-0,0060	184.199
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	0,0200	300.452.674
ΕΤΕ	14,2000	-2,34 %	-0,3400	100.784.336
ΠΕΙΡ	7,5600	0,13 %	0,0100	61.998.467
ΕΥΡΩΒ	3,7600	-0,69 %	-0,0260	34.116.099
ΟΠΑΠ	18,7000	1,63 %	0,3000	13.002.244
TITC	54,3000	2,07 %	1,1000	10.301.640
ΔΕΗ	18,6700	0,38 %	0,0700	9.708.418
ΜΠΕΛΑ	27,9000	-1,06 %	-0,3000	9.488.318
BOCHGR	8,5400	-0,70 %	-0,0600	8.399.138
MTLN	43,8800	0,69 %	0,3000	8.321.534

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8600	0,52 %	83.213.750	300,45εκ.
ΕΥΡΩΒ	3,7600	-0,69 %	9.096.036	34,12εκ.
ΠΕΙΡ	7,5600	0,13 %	8.245.496	62,00εκ.
ΕΤΕ	14,2000	-2,34 %	7.071.613	100,78εκ.
ΙΝΛΟΤ	1,0880	0,00 %	3.607.747	3,92εκ.
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	577,6χιλ.
BOCHGR	8,5400	-0,70 %	989.934	8,40εκ.
CREDIA	1,6600	-1,31 %	803.365	1,34εκ.
ΟΠΑΠ	18,7000	1,63 %	702.100	13,00εκ.
ΔΕΗ	18,6700	0,38 %	521.065	9,71εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8600	0,52 %	83.213.750	3,59 %
ΤΖΚΑ	1,6650	1,22 %	27.005	0,89 %
ΕΤΕ	14,2000	-2,34 %	7.071.613	0,77 %
ΠΕΙΡ	7,5600	0,13 %	8.245.496	0,67 %
ONYX	2,1400	0,00 %	425.684	0,62 %
ΚΕΚΡ	2,2900	3,62 %	99.519	0,50 %
ΚΑΙΡΟΜΕΖ	0,4590	4,91 %	1.248.488	0,40 %
ΡΕΒΟΙΛ	1,7250	-2,54 %	88.392	0,40 %
ΚΟΥΑΛ	1,3220	-0,30 %	126.680	0,36 %
REALCONS	5,8400	0,69 %	71.056	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΤΟΠΛΕΡ	0,8600	5,52 %	36.046	10,43 %
ΣΙΔΜΑ	1,8900	6,78 %	23.228	9,60 %
ΜΑΘΙΟ	0,8950	-1,65 %	11.566	8,79 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,78 %
REALCONS	5,8400	0,69 %	71.056	8,28 %
ΚΕΚΡ	2,2900	3,62 %	99.519	7,24 %
ΒΙΝΤΑ	7,3000	2,82 %	755	7,04 %
ΔΟΜΙΚ	2,4300	-0,41 %	22.791	6,15 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,15 %
ΑΛΦΑ	3,8600	0,52 %	83.213.750	5,73 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%