Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,9500 €

-0,0300 (-0,43%)

Άνοιγμα 6,9500
Υψηλό 7,0300
Χαμηλό 6,8800

Όγκος 320.872
Τζίρος 2.221.172 €
Πράξεις 497

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/4/2012	2,1430	-4,42%	2,2260	2,2750	2,1430	189.588	411.662,47
25/4/2012	2,2420	-2,14%	2,3160	2,3160	2,2420	116.719	264.820,42
24/4/2012	2,2910	0,35%	2,2580	2,3160	2,2340	165.121	375.502,12
23/4/2012	2,2830	-2,48%	2,3650	2,3730	2,2670	126.105	290.705,30
20/4/2012	2,3410	-4,02%	2,4230	2,4230	2,3320	114.704	272.329,08
19/4/2012	2,4390	-1,01%	2,4640	2,4880	2,4310	66.398	162.197,73
18/4/2012	2,4640	0,00%	2,4960	2,4960	2,4550	70.736	174.636,32
17/4/2012	2,4640	-0,32%	2,4720	2,5130	2,4550	108.885	269.136,68
12/4/2012	2,4720	-0,32%	2,4800	2,5050	2,4720	26.593	66.134,71
11/4/2012	2,4800	-1,94%	2,5460	2,5460	2,4640	116.078	289.078,62
10/4/2012	2,5290	1,32%	2,4960	2,5870	2,4720	293.307	740.826,88
05/4/2012	2,4960	-1,96%	2,5130	2,5130	2,4800	62.947	157.246,33
04/4/2012	2,5460	-0,31%	2,5460	2,5460	2,4800	106.698	268.792,77
03/4/2012	2,5540	0,63%	2,5130	2,5870	2,5130	140.275	359.080,09
02/4/2012	2,5380	3,72%	2,4800	2,5380	2,4390	253.976	632.560,76
30/3/2012	2,4470	-1,01%	2,4960	2,4960	2,4390	100.356	246.936,53
29/3/2012	2,4720	-3,51%	2,5790	2,6360	2,4390	390.190	985.543,91
28/3/2012	2,5620	2,28%	2,4960	2,5870	2,4800	243.887	619.453,52
27/3/2012	2,5050	2,71%	2,4640	2,5210	2,4390	408.306	1.012.318,44
26/3/2012	2,4390	-1,97%	2,4640	2,5050	2,4390	223.187	551.501,27
23/3/2012	2,4880	-2,28%	2,5380	2,5790	2,4800	129.435	325.973,72
22/3/2012	2,5460	-1,28%	2,5540	2,5950	2,5460	101.952	261.601,24
21/3/2012	2,5790	-0,62%	2,5950	2,5950	2,5620	41.923	108.077,99
20/3/2012	2,5950	-0,31%	2,6200	2,6520	2,5790	268.739	702.388,31
19/3/2012	2,6030	0,00%	2,5950	2,6440	2,5950	155.037	406.541,40
16/3/2012	2,6030	2,93%	2,5460	2,6030	2,5130	156.778	402.327,68
15/3/2012	2,5290	-0,67%	2,5210	2,5870	2,5130	91.277	232.171,64
14/3/2012	2,5460	-0,31%	2,6120	2,6200	2,5460	72.418	185.634,85
13/3/2012	2,5540	-0,97%	2,5620	2,5950	2,5380	46.818	119.831,47
12/3/2012	2,5790	-1,56%	2,5380	2,6030	2,5380	154.177	397.258,63
09/3/2012	2,6200	-1,84%	2,7100	2,7100	2,6030	151.385	399.977,92
08/3/2012	2,6690	4,18%	2,5950	2,7100	2,5710	108.035	285.012,73
07/3/2012	2,5620	0,00%	2,5710	2,5790	2,5210	72.076	184.388,52
06/3/2012	2,5620	0,95%	2,5710	2,6200	2,5380	319.176	818.017,33
05/3/2012	2,5380	-2,83%	2,6120	2,6440	2,5380	110.328	,00
02/3/2012	2,6120	0,35%	2,6280	2,6940	2,6120	174.197	,00
01/3/2012	2,6030	1,92%	2,5290	2,6200	2,5130	133.704	,00
29/2/2012	2,5540	5,80%	2,4550	2,5540	2,3490	223.207	,00
28/2/2012	2,4140	-6,11%	2,5870	2,6280	2,4140	270.900	,00
24/2/2012	2,5710	0,67%	2,5870	2,6200	2,5540	121.817	,00
23/2/2012	2,5540	0,63%	2,5620	2,6120	2,4720	308.374	,00
22/2/2012	2,5380	-3,72%	2,6610	2,6610	2,5130	238.253	,00
21/2/2012	2,6360	-3,34%	2,7510	2,7510	2,6120	125.954	,00
20/2/2012	2,7270	-0,58%	2,8000	2,8330	2,6850	520.757	,00
17/2/2012	2,7430	3,08%	2,7270	2,7670	2,6850	460.594	,00
16/2/2012	2,6610	0,95%	2,6610	2,6770	2,4800	403.728	,00
15/2/2012	2,6360	-6,95%	2,8090	2,8090	2,5950	415.827	,00
14/2/2012	2,8330	-1,43%	2,8990	2,9070	2,8250	253.905	,00
13/2/2012	2,8740	2,64%	2,8740	2,9560	2,8420	445.724	,00
10/2/2012	2,8000	-0,88%	2,8250	2,8660	2,6850	297.865	,00
09/2/2012	2,8250	2,69%	2,7510	2,8580	2,7270	245.961	,00
08/2/2012	2,7510	0,59%	2,7760	2,8910	2,7430	715.147	,00
07/2/2012	2,7350	2,17%	2,7510	2,7590	2,6770	343.233	,00
06/2/2012	2,6770	3,48%	2,6280	2,7510	2,6030	414.260	,00
03/2/2012	2,5870	-2,78%	2,6280	2,6770	2,5290	177.094	,00
02/2/2012	2,6610	0,34%	2,6520	2,7100	2,5620	208.857	,00
01/2/2012	2,6520	-2,14%	2,7270	2,7920	2,4640	1.014.524	,00
31/1/2012	2,7100	8,18%	2,5460	2,7430	2,5380	461.180	,00
30/1/2012	2,5050	-1,61%	2,4800	2,6120	2,4640	297.633	,00
27/1/2012	2,5460	-6,05%	2,7350	2,8170	2,4640	526.586	,00
26/1/2012	2,7100	6,44%	2,5950	2,7270	2,5130	743.369	,00
25/1/2012	2,5460	8,39%	2,3490	2,5620	2,3490	548.121	,00
24/1/2012	2,3490	-4,98%	2,4310	2,5050	2,3410	391.498	,00
23/1/2012	2,4720	11,50%	2,2340	2,5130	2,1930	801.861	,00
20/1/2012	2,2170	4,62%	2,1600	2,2580	2,1350	327.261	,00
19/1/2012	2,1190	4,90%	2,0610	2,2170	2,0530	4.056.970	,00
18/1/2012	2,0200	-2,42%	2,0860	2,0860	2,0200	537.046	,00
17/1/2012	2,0700	1,22%	2,0530	2,1270	2,0530	532.351	,00
16/1/2012	2,0450	-1,59%	2,0780	2,0860	2,0450	114.620	,00
13/1/2012	2,0780	0,00%	2,0940	2,1350	2,0450	164.092	,00
12/1/2012	2,0780	-4,15%	2,1430	2,2260	2,0780	275.510	,00
11/1/2012	2,1680	-0,37%	2,1600	2,2170	2,1600	157.763	,00
10/1/2012	2,1760	-3,63%	2,2580	2,2670	2,1600	48.739	,00
09/1/2012	2,2580	-4,52%	2,3410	2,3490	2,2170	128.691	,00
05/1/2012	2,3650	-0,34%	2,3410	2,3820	2,3240	89.759	,00
04/1/2012	2,3730	0,00%	2,3730	2,4060	2,3320	7.055	,00
03/1/2012	2,3730	3,22%	2,3080	2,3730	2,2990	63.708	,00
02/1/2012	2,2990	-3,12%	2,3650	2,3730	2,2990	33.836	,00
30/12/2011	2,3730	1,02%	2,3570	2,3820	2,3320	17.497	,00
29/12/2011	2,3490	-0,34%	2,3410	2,3730	2,2750	117.856	,00
28/12/2011	2,3570	-0,34%	2,3490	2,3980	2,3410	82.693	,00
27/12/2011	2,3650	0,68%	2,3160	2,3820	2,3160	22.884	,00
23/12/2011	2,3490	-1,39%	2,3570	2,3730	2,3240	275.217	,00
22/12/2011	2,3820	2,85%	2,3320	2,3820	2,3320	97.948	,00
21/12/2011	2,3160	1,09%	2,2910	2,3490	2,2830	48.206	,00
20/12/2011	2,2910	1,06%	2,2670	2,3160	2,2420	54.089	,00
19/12/2011	2,2670	0,40%	2,2750	2,2830	2,2420	100.973	,00
16/12/2011	2,2580	-2,50%	2,2990	2,3410	2,2420	126.150	,00
15/12/2011	2,3160	2,57%	2,2580	2,3410	2,2340	101.745	,00
14/12/2011	2,2580	0,00%	2,2340	2,2990	2,1850	196.893	,00
13/12/2011	2,2580	-1,78%	2,2990	2,2990	2,2170	70.385	,00
12/12/2011	2,2990	0,70%	2,2750	2,3240	2,2670	174.957	,00
09/12/2011	2,2830	-2,48%	2,2990	2,3410	2,2830	37.227	,00
08/12/2011	2,3410	2,54%	2,2830	2,3820	2,2750	119.115	,00
07/12/2011	2,2830	2,19%	2,2670	2,2910	2,1850	224.596	,00
06/12/2011	2,2340	-0,71%	2,2010	2,2420	2,1850	87.818	,00
05/12/2011	2,2500	1,86%	2,2580	2,2990	2,2170	134.670	,00
02/12/2011	2,2090	7,60%	2,0940	2,2090	2,0860	156.377	,00
01/12/2011	2,0530	0,00%	2,0780	2,1350	2,0530	636.980	,00
30/11/2011	2,0530	-1,58%	2,0860	2,1430	2,0530	339.507	,00
29/11/2011	2,0860	-0,38%	2,0780	2,1430	2,0780	80.713	,00
28/11/2011	2,0940	-1,18%	2,1350	2,1850	2,0940	99.981	,00
25/11/2011	2,1190	0,00%	2,1190	2,1430	2,0940	105.639	,00
24/11/2011	2,1190	-0,75%	2,1760	2,2090	2,1110	134.246	,00
23/11/2011	2,1350	-1,88%	2,1680	2,1930	2,1350	89.891	,00
22/11/2011	2,1760	-2,25%	2,2010	2,2830	2,1680	81.738	,00
21/11/2011	2,2260	-2,50%	2,2830	2,2830	2,2170	125.882	,00
18/11/2011	2,2830	-4,48%	2,3650	2,4060	2,2830	111.748	,00
17/11/2011	2,3900	0,34%	2,3820	2,4230	2,3410	60.719	,00
16/11/2011	2,3820	0,00%	2,4140	2,4230	2,3410	82.184	,00
15/11/2011	2,3820	-5,81%	2,4960	2,5210	2,3820	133.012	,00
14/11/2011	2,5290	0,32%	2,5210	2,5790	2,5050	97.223	,00
11/11/2011	2,5210	1,33%	2,5380	2,6120	2,5130	86.664	,00
10/11/2011	2,4880	-4,42%	2,6030	2,7430	2,4880	858.336	,00
09/11/2011	2,6030	-4,55%	2,6940	2,7430	2,6030	347.978	,00
08/11/2011	2,7270	0,33%	2,7430	2,8000	2,7270	650.488	,00
07/11/2011	2,7180	0,30%	2,7510	2,7510	2,7180	290.403	,00
04/11/2011	2,7100	-0,91%	2,7180	2,7510	2,7020	24.337	,00
03/11/2011	2,7350	1,52%	2,7270	2,7920	2,7100	436.079	,00
02/11/2011	2,6940	-2,07%	2,7510	2,8660	2,6940	229.611	,00
01/11/2011	2,7510	-5,63%	2,7100	2,7920	2,7100	308.771	,00
31/10/2011	2,9150	5,01%	2,7920	3,0220	2,7590	678.475	,00
27/10/2011	2,7760	10,82%	2,6280	2,8580	2,5870	1.340.297	,00
26/10/2011	2,5050	-0,32%	2,4720	2,5710	2,4720	61.701	,00
25/10/2011	2,5130	-1,61%	2,5130	2,6200	2,4720	168.798	,00
24/10/2011	2,5540	-7,16%	2,7510	2,7510	2,5380	72.656	,00
21/10/2011	2,7510	3,07%	2,6520	2,7670	2,6520	244.486	,00
20/10/2011	2,6690	1,56%	2,5870	2,7100	2,5870	53.122	,00
19/10/2011	2,6280	3,22%	2,5460	2,6280	2,5130	82.663	,00
18/10/2011	2,5460	-2,53%	2,5620	2,6030	2,4800	107.785	,00
17/10/2011	2,6120	-1,84%	2,6030	2,6690	2,5870	63.742	,00
14/10/2011	2,6610	3,50%	2,5710	2,6850	2,5210	159.072	,00
13/10/2011	2,5710	-1,87%	2,6520	2,6610	2,5130	117.409	,00
12/10/2011	2,6200	4,97%	2,4960	2,6610	2,4640	180.558	,00
11/10/2011	2,4960	4,44%	2,4310	2,5130	2,3410	277.852	,00
10/10/2011	2,3900	0,00%	2,3490	2,4310	2,2340	65.801	,00
07/10/2011	2,3900	5,43%	2,2670	2,4230	2,2670	148.916	,00
06/10/2011	2,2670	2,26%	2,2580	2,3490	2,2580	70.146	,00
05/10/2011	2,2170	-3,57%	2,2990	2,3490	2,2170	117.426	,00
04/10/2011	2,2990	-4,45%	2,3570	2,3570	2,2170	165.630	,00
03/10/2011	2,4060	0,00%	2,4060	2,4720	2,3410	101.307	,00
30/9/2011	2,4060	-4,86%	2,5210	2,5210	2,4060	120.214	,00
29/9/2011	2,5290	-2,54%	2,5950	2,6120	2,4960	126.784	,00
28/9/2011	2,5950	1,92%	2,5870	2,6280	2,4960	139.514	,00
27/9/2011	2,5460	1,31%	2,5290	2,6120	2,5050	235.512	,00
26/9/2011	2,5130	-5,56%	2,6770	2,7020	2,4640	141.983	,00
23/9/2011	2,6610	-4,96%	2,8000	2,8000	2,6440	97.086	,00
22/9/2011	2,8000	-5,02%	2,9320	2,9320	2,8000	110.753	,00
21/9/2011	2,9480	-2,19%	3,0140	3,0300	2,9480	65.006	,00
20/9/2011	3,0140	-1,08%	3,0470	3,0710	2,9810	80.257	,00
19/9/2011	3,0470	-3,39%	3,1040	3,1040	2,9730	102.436	,00
16/9/2011	3,1540	4,37%	3,0140	3,1540	2,9650	215.492	,00
15/9/2011	3,0220	-2,14%	3,1540	3,1780	2,9980	352.745	,00
14/9/2011	3,0880	-1,56%	3,1450	3,2360	3,0800	275.411	,00
13/9/2011	3,1370	3,81%	3,0630	3,1540	2,9810	78.445	,00
12/9/2011	3,0220	-3,17%	3,0390	3,0710	2,9730	129.429	,00
09/9/2011	3,1210	0,55%	3,0300	3,2280	3,0300	87.409	,00
08/9/2011	3,1040	-0,80%	3,1290	3,1620	3,0470	91.125	,00
07/9/2011	3,1290	6,43%	3,0390	3,2360	3,0390	108.408	,00
06/9/2011	2,9400	-4,27%	3,0550	3,1370	2,9400	108.298	,00
05/9/2011	3,0710	-6,29%	3,2360	3,2360	3,0470	53.084	,00
02/9/2011	3,2770	-4,29%	3,3180	3,3670	3,1950	59.371	,00
01/9/2011	3,4240	1,18%	3,2520	3,4570	3,2440	53.997	,00
31/8/2011	3,3840	-1,66%	3,3750	3,4160	3,2440	131.598	,00
30/8/2011	3,4410	-6,06%	3,6630	3,6630	3,3010	252.033	,00
29/8/2011	3,6630	22,88%	3,2360	3,8350	3,2360	318.301	,00
26/8/2011	2,9810	-2,93%	2,9980	3,0550	2,9480	114.382	,00
25/8/2011	3,0710	-1,06%	3,1290	3,1290	3,0060	188.413	,00
24/8/2011	3,1040	-2,60%	3,1870	3,1870	3,0550	163.291	,00
23/8/2011	3,1870	-2,24%	3,2440	3,2930	3,1780	172.987	,00
22/8/2011	3,2600	-0,76%	3,3100	3,3420	3,2280	66.557	,00
19/8/2011	3,2850	-0,24%	3,2110	3,3100	3,2110	122.391	,00
18/8/2011	3,2930	-3,60%	3,4410	3,4410	3,2190	46.088	,00
17/8/2011	3,4160	3,20%	3,3100	3,4570	3,2690	75.363	,00
16/8/2011	3,3100	-1,93%	3,3260	3,3590	3,2930	18.153	,00
12/8/2011	3,3750	5,90%	3,1870	3,3750	3,1870	73.785	,00
11/8/2011	3,1870	0,79%	3,2440	3,2690	3,1450	92.910	,00
10/8/2011	3,1620	-3,74%	3,3340	3,3920	3,1620	134.784	,00
09/8/2011	3,2850	2,05%	3,2110	3,3010	3,0550	218.097	,00
08/8/2011	3,2190	-3,22%	3,2930	3,4000	3,2190	194.248	,00
05/8/2011	3,3260	-4,04%	3,4240	3,4240	3,3010	226.294	,00
04/8/2011	3,4660	-1,17%	3,5070	3,5810	3,4660	122.862	,00
03/8/2011	3,5070	-6,75%	3,7200	3,7780	3,4900	129.759	,00
02/8/2011	3,7610	-4,59%	3,9010	3,9340	3,7610	70.316	,00
01/8/2011	3,9420	1,49%	3,9090	3,9830	3,8680	115.810	,00
29/7/2011	3,8840	1,70%	3,8190	3,9090	3,7860	194.739	,00
28/7/2011	3,8190	-2,10%	3,8190	3,8840	3,8020	49.752	,00
27/7/2011	3,9010	-0,64%	3,9420	3,9500	3,8680	31.892	,00
26/7/2011	3,9260	0,64%	3,9340	3,9580	3,8520	160.243	,00
25/7/2011	3,9010	-3,85%	4,0400	4,1060	3,8840	401.872	,00
22/7/2011	4,0570	5,32%	3,9340	4,0980	3,9340	648.791	,00
21/7/2011	3,8520	5,16%	3,6960	3,9340	3,6960	139.748	,00
20/7/2011	3,6630	2,06%	3,6300	3,6630	3,6050	71.579	,00
19/7/2011	3,5890	0,48%	3,6140	3,6460	3,5720	119.724	,00
18/7/2011	3,5720	-0,25%	3,6140	3,6380	3,5640	128.274	,00
15/7/2011	3,5810	0,00%	3,6140	3,6540	3,5720	42.267	,00
14/7/2011	3,5810	-1,13%	3,5810	3,6380	3,5310	73.675	,00
13/7/2011	3,6220	-2,42%	3,6790	3,7280	3,5720	217.346	,00
12/7/2011	3,7120	2,71%	3,5810	3,7120	3,4570	128.911	,00
11/7/2011	3,6140	-1,34%	3,6630	3,6870	3,5810	185.866	,00
08/7/2011	3,6630	-1,11%	3,7370	3,7370	3,6630	407.128	,00
07/7/2011	3,7040	-0,88%	3,7690	3,7690	3,6630	129.764	,00
06/7/2011	3,7370	-1,29%	3,8190	3,8350	3,6870	46.731	,00
05/7/2011	3,7860	-2,75%	3,8930	3,9420	3,7860	117.917	,00
04/7/2011	3,8930	-2,06%	3,9750	4,0400	3,8600	119.348	,00
01/7/2011	3,9750	1,69%	3,9500	4,0160	3,8840	136.337	,00
30/6/2011	3,9090	2,36%	3,8520	3,9420	3,8350	130.574	,00
29/6/2011	3,8190	0,00%	3,8680	3,9420	3,7370	254.237	,00
28/6/2011	3,8190	6,91%	3,5720	3,8190	3,5720	155.826	,00
27/6/2011	3,5720	-2,24%	3,6540	3,6630	3,5560	158.421	,00
24/6/2011	3,6540	-0,90%	3,7860	3,8270	3,6540	80.067	,00
23/6/2011	3,6870	-3,46%	3,8190	3,8190	3,6790	156.075	,00
22/6/2011	3,8190	0,00%	3,8600	3,9750	3,7780	239.007	,00
21/6/2011	3,8190	4,26%	3,7280	3,8760	3,6870	317.598	,00
20/6/2011	3,6630	-5,30%	3,8680	3,8840	3,6630	132.458	,00
17/6/2011	3,8680	7,53%	3,6540	3,8840	3,6380	266.824	,00
16/6/2011	3,5970	-2,23%	3,6870	3,7200	3,5310	441.125	,00
15/6/2011	3,6790	-4,27%	3,8110	3,8190	3,6540	878.584	,00
14/6/2011	3,8430	-0,65%	3,8270	3,9010	3,7860	98.241	,00
10/6/2011	3,8680	-0,41%	3,9010	3,9580	3,8680	195.772	,00
09/6/2011	3,8840	-2,09%	3,9670	3,9830	3,8840	149.827	,00
08/6/2011	3,9670	-2,41%	4,0160	4,0240	3,9500	147.599	,00
07/6/2011	4,0650	0,00%	4,0730	4,1390	3,9580	2.039.107	,00
06/6/2011	4,0650	-3,51%	4,1640	4,2540	4,0650	490.529	,00
03/6/2011	4,2130	3,21%	4,1310	4,2380	4,1310	104.371	,00
02/6/2011	4,0820	-2,16%	4,1060	4,1970	4,0570	268.080	,00
01/6/2011	4,1720	-4,68%	4,3770	4,3850	4,1230	183.466	,00
31/5/2011	4,3770	11,97%	3,9500	4,3770	3,9500	204.998	,00
30/5/2011	3,9090	0,21%	3,8930	3,9500	3,8350	126.445	,00
27/5/2011	3,9010	5,09%	3,6870	3,9580	3,6870	3.144.599	,00
26/5/2011	3,7120	-0,67%	3,8020	3,8190	3,6630	406.473	,00
25/5/2011	3,7370	-3,59%	3,8190	3,8520	3,7370	131.739	,00
24/5/2011	3,8760	0,62%	3,9420	4,0570	3,8760	259.440	,00
23/5/2011	3,8520	-2,68%	3,9580	4,0160	3,8430	121.426	,00
20/5/2011	3,9580	-3,42%	4,0900	4,1720	3,9580	162.777	,00
19/5/2011	4,0980	2,25%	3,9830	4,1880	3,8760	207.269	,00
18/5/2011	4,0080	0,43%	4,0080	4,1140	3,9580	163.195	,00
17/5/2011	3,9910	3,18%	3,8930	3,9910	3,8600	122.396	,00
16/5/2011	3,8680	-3,28%	3,9990	4,0400	3,7780	376.175	,00
13/5/2011	3,9990	-3,57%	4,1470	4,2050	3,9990	63.404	,00
12/5/2011	4,1470	-4,71%	4,3280	4,3520	4,1390	67.082	,00
11/5/2011	4,3520	2,69%	4,2290	4,4260	4,1550	288.748	,00
10/5/2011	4,2380	3,42%	4,0980	4,2380	4,0980	77.831	,00
09/5/2011	4,0980	0,00%	4,1140	4,2050	4,0570	249.095	,00
06/5/2011	4,0980	1,01%	4,0160	4,1230	4,0080	209.632	,00
05/5/2011	4,0570	0,62%	4,0320	4,0820	3,9990	75.708	,00
04/5/2011	4,0320	-2,40%	4,1310	4,2050	4,0240	95.269	,00
03/5/2011	4,1310	-2,32%	4,2130	4,2950	4,1310	128.976	,00
02/5/2011	4,2290	-1,54%	4,3360	4,3360	4,1880	86.967	,00
29/4/2011	4,2950	1,75%	4,2380	4,3520	4,2380	91.571	,00
28/4/2011	4,2210	3,84%	4,0730	4,2540	4,0400	195.893	,00
27/4/2011	4,0650	2,26%	3,9670	4,0820	3,9500	570.912	,00
26/4/2011	3,9750	-2,41%	4,0650	4,1390	3,9420	224.272	,00
21/4/2011	4,0730	3,11%	3,9830	4,0900	3,9830	364.726	,00
20/4/2011	3,9500	-6,60%	4,2290	4,3280	3,9500	253.575	,00
19/4/2011	4,2290	-0,59%	4,2790	4,3280	4,1470	287.662	,00
18/4/2011	4,2540	-7,50%	4,5500	4,5830	4,2540	312.780	,00
15/4/2011	4,5990	-2,77%	4,7300	4,7710	4,5660	139.111	,00
14/4/2011	4,7300	-2,05%	4,8940	4,9030	4,6730	149.028	,00
13/4/2011	4,8290	0,17%	4,7880	4,9030	4,7710	131.079	,00
12/4/2011	4,8210	-0,68%	4,7960	4,8860	4,7630	186.272	,00
11/4/2011	4,8540	-3,11%	4,9520	4,9680	4,7960	117.802	,00
08/4/2011	5,0100	-0,16%	5,0430	5,0830	4,9520	198.189	,00
07/4/2011	5,0180	1,85%	4,9520	5,0830	4,9440	213.537	,00
06/4/2011	4,9270	3,08%	4,8120	4,9850	4,7550	228.275	,00
05/4/2011	4,7800	-1,52%	4,8540	4,9110	4,7800	95.053	,00
04/4/2011	4,8540	-1,66%	4,8940	4,9360	4,8210	160.245	,00
01/4/2011	4,9360	0,00%	4,9360	4,9680	4,8210	136.945	,00
31/3/2011	4,9360	-2,59%	5,0920	5,0920	4,9270	171.954	,00
30/3/2011	5,0670	0,00%	5,1000	5,1000	4,8940	83.514	,00
29/3/2011	5,0670	-3,45%	5,1740	5,2230	5,0670	168.307	,00
28/3/2011	5,2480	0,17%	5,2390	5,2810	5,1570	234.202	,00
24/3/2011	5,2390	0,77%	5,2070	5,2720	5,1900	103.180	,00
23/3/2011	5,1990	-2,15%	5,3130	5,3790	5,1820	156.508	,00
22/3/2011	5,3130	-0,32%	5,3050	5,3300	5,2640	41.222	,00
21/3/2011	5,3300	0,62%	5,3300	5,3710	5,3130	57.831	,00
18/3/2011	5,2970	-0,30%	5,3300	5,3870	5,2640	98.374	,00
17/3/2011	5,3130	-1,08%	5,3630	5,3630	5,2480	175.706	,00
16/3/2011	5,3710	0,77%	5,3300	5,4610	5,2720	137.069	,00
15/3/2011	5,3300	-2,11%	5,3380	5,3790	5,2230	209.581	,00
14/3/2011	5,4450	6,43%	5,1740	5,4860	5,1740	274.049	,00
11/3/2011	5,1160	5,77%	4,7710	5,1250	4,7710	184.692	,00
10/3/2011	4,8370	-1,83%	4,8210	4,9680	4,7710	289.666	,00
09/3/2011	4,9270	3,27%	4,7470	5,0180	4,7470	175.892	,00
08/3/2011	4,7710	-4,29%	4,9680	4,9680	4,7390	324.796	,00
04/3/2011	4,9850	-2,88%	5,1330	5,1740	4,9680	94.221	,00
03/3/2011	5,1330	-0,95%	5,1820	5,2560	5,1250	176.919	,00
02/3/2011	5,1820	-2,63%	5,2640	5,3130	5,1250	228.083	,00
01/3/2011	5,3220	-1,95%	5,3790	5,4530	5,2480	136.326	,00
28/2/2011	5,4280	3,77%	5,1820	5,4280	5,0750	166.891	,00
25/2/2011	5,2310	0,15%	5,1820	5,3710	5,1820	227.884	,00
24/2/2011	5,2230	-4,79%	5,4280	5,4690	5,2230	79.595	,00
23/2/2011	5,4860	3,72%	5,2230	5,4860	5,2230	362.066	,00
22/2/2011	5,2890	-4,44%	5,4690	5,4690	5,2640	398.001	,00
21/2/2011	5,5350	-2,04%	5,6500	5,6500	5,4860	401.550	,00
18/2/2011	5,6500	9,20%	5,2230	5,7320	5,1990	741.350	,00
17/2/2011	5,1740	-2,32%	5,2390	5,2810	5,1660	526.326	,00
16/2/2011	5,2970	-1,06%	5,3540	5,4690	5,2970	522.312	,00
15/2/2011	5,3540	2,67%	5,1900	5,3630	5,1900	235.461	,00
14/2/2011	5,2150	0,00%	5,2480	5,3050	5,1570	172.247	,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.%