Συνεχης ενημερωση

ΕΛΛΗΝΙΚΑ ΧΡΗΜΑΤΙΣΤΗΡΙΑ Α.Ε. (ΕΧΑΕ)

6,2900 €

0,0300 (0,48%)

Άνοιγμα 6,2900
Υψηλό 6,3100
Χαμηλό 6,2100

Όγκος 78.021
Τζίρος 489.951 €
Πράξεις 210

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/8/2012	2,2500	3,78%	2,1760	2,2500	2,1680	74.280	165.285,22
09/8/2012	2,1680	-0,78%	2,2010	2,2090	2,1520	46.445	101.136,68
08/8/2012	2,1850	-3,23%	2,2420	2,2750	2,1680	99.681	222.381,62
07/8/2012	2,2580	0,71%	2,2420	2,2750	2,2170	79.133	177.584,91
06/8/2012	2,2420	4,62%	2,1600	2,2420	2,1600	129.186	284.181,21
03/8/2012	2,1430	2,34%	2,0780	2,1430	2,0780	76.000	161.194,60
02/8/2012	2,0940	0,00%	2,0610	2,1270	2,0610	53.704	112.335,69
01/8/2012	2,0940	2,80%	2,0530	2,1110	2,0450	107.473	222.819,66
31/7/2012	2,0370	-1,59%	2,0700	2,0860	2,0290	87.297	179.034,28
30/7/2012	2,0700	4,60%	2,0040	2,0940	2,0040	74.563	153.566,00
27/7/2012	1,9790	4,32%	1,9300	2,0120	1,9050	101.653	199.597,00
26/7/2012	1,8970	-1,71%	1,9220	1,9550	1,8730	54.468	104.043,20
25/7/2012	1,9300	0,00%	1,9460	1,9710	1,8730	120.637	232.241,73
24/7/2012	1,9300	0,89%	1,9130	1,9960	1,8890	129.209	250.610,03
23/7/2012	1,9130	-10,06%	2,0940	2,0940	1,9130	322.583	646.071,91
20/7/2012	2,1270	-1,53%	2,1850	2,2090	2,1270	138.493	300.331,18
19/7/2012	2,1600	-2,57%	2,2170	2,2170	2,1430	108.871	238.104,72
18/7/2012	2,2170	-1,12%	2,2750	2,2830	2,1930	196.258	435.338,67
17/7/2012	2,2420	-2,48%	2,2990	2,2990	2,2090	79.906	178.748,18
16/7/2012	2,2990	3,70%	2,2500	2,3820	2,2420	221.580	516.187,70
13/7/2012	2,2170	5,87%	2,0940	2,2170	2,0940	104.188	227.337,35
12/7/2012	2,0940	3,66%	2,0450	2,1430	2,0120	223.598	466.677,94
11/7/2012	2,0200	-6,13%	2,1020	2,1190	1,9960	185.691	382.706,07
10/7/2012	2,1520	-5,74%	2,2910	2,3080	2,1520	107.434	238.059,35
09/7/2012	2,2830	1,83%	2,2260	2,3240	2,1930	133.343	304.147,54
06/7/2012	2,2420	2,61%	2,1760	2,2500	2,1350	71.938	158.740,53
05/7/2012	2,1850	-2,54%	2,2500	2,3160	2,1850	865.173	1.932.330,88
04/7/2012	2,2420	4,18%	2,1680	2,2830	2,1190	668.592	1.476.549,49
03/7/2012	2,1520	-1,10%	2,1430	2,1850	2,1110	304.667	654.617,20
02/7/2012	2,1760	-1,85%	2,1850	2,2580	2,1520	142.890	313.398,95
29/6/2012	2,2170	8,84%	2,1110	2,2170	2,0940	595.255	1.275.275,15
28/6/2012	2,0370	-1,97%	2,0860	2,0940	2,0040	206.365	421.884,43
27/6/2012	2,0780	0,00%	2,0860	2,1020	2,0370	1.054.274	2.173.837,86
26/6/2012	2,0780	5,00%	1,9630	2,0780	1,9050	444.367	890.710,78
25/6/2012	1,9790	-6,96%	2,0700	2,0860	1,9130	444.535	893.506,11
22/6/2012	2,1270	-0,37%	2,1110	2,1600	2,0940	405.913	862.134,26
21/6/2012	2,1350	3,14%	2,0780	2,1930	2,0370	396.997	834.928,76
20/6/2012	2,0700	-1,15%	2,1520	2,1760	2,0120	799.654	1.675.366,68
19/6/2012	2,0940	10,85%	1,8890	2,1270	1,8560	1.579.574	3.117.399,15
18/6/2012	1,8890	3,17%	1,9300	1,9630	1,8480	1.103.569	2.109.052,98
15/6/2012	1,8310	2,29%	1,8150	1,8810	1,7740	693.292	1.272.434,94
14/6/2012	1,7900	6,87%	1,6670	1,8230	1,6670	626.035	1.098.480,09
13/6/2012	1,6750	3,01%	1,6510	1,6750	1,6180	64.550	106.307,00
12/6/2012	1,6260	-2,46%	1,6510	1,6750	1,6180	85.516	140.917,50
11/6/2012	1,6670	-1,01%	1,7330	1,7330	1,6670	466.171	782.381,24
08/6/2012	1,6840	-1,86%	1,6840	1,7160	1,6750	36.391	61.499,67
07/6/2012	1,7160	3,94%	1,6510	1,7160	1,6180	239.337	397.062,79
06/6/2012	1,6510	1,54%	1,6100	1,6670	1,6010	503.377	824.873,09
05/6/2012	1,6260	0,00%	1,6260	1,6590	1,5520	200.747	322.417,37
01/6/2012	1,6260	-6,17%	1,7160	1,7250	1,5690	268.196	434.894,62
31/5/2012	1,7330	-3,62%	1,7660	1,7900	1,7250	110.471	195.027,80
30/5/2012	1,7980	-0,50%	1,7820	1,8070	1,7410	90.707	161.015,80
29/5/2012	1,8070	1,86%	1,8070	1,8150	1,7490	139.985	250.249,27
28/5/2012	1,7740	2,84%	1,7660	1,8310	1,7410	425.028	760.282,38
25/5/2012	1,7250	3,48%	1,6840	1,7660	1,6510	2.327.191	3.887.531,55
24/5/2012	1,6670	0,97%	1,6420	1,7160	1,6420	498.908	832.096,46
23/5/2012	1,6510	0,55%	1,6750	1,7000	1,6340	87.737	145.700,95
22/5/2012	1,6420	-2,49%	1,7000	1,7000	1,6100	199.132	327.869,59
21/5/2012	1,6840	-4,15%	1,7900	1,7900	1,6840	237.005	408.716,50
18/5/2012	1,7570	2,39%	1,7250	1,7740	1,6920	2.409.718	4.231.166,35
17/5/2012	1,7160	-0,98%	1,7330	1,7820	1,7000	97.103	169.222,04
16/5/2012	1,7330	-2,75%	1,7900	1,8480	1,7330	216.951	385.619,06
15/5/2012	1,7820	-1,38%	1,8310	1,8640	1,7330	1.694.747	3.052.541,27
14/5/2012	1,8070	-0,88%	1,8070	1,8070	1,7250	884.289	1.570.807,47
11/5/2012	1,8230	-2,67%	1,8480	1,8810	1,7820	636.990	1.161.728,82
10/5/2012	1,8730	3,65%	1,8070	1,8970	1,8070	444.727	827.619,19
09/5/2012	1,8070	-4,74%	1,8810	1,9460	1,8070	198.022	371.172,85
08/5/2012	1,8970	-3,75%	1,9550	2,0200	1,8070	345.073	662.012,38
07/5/2012	1,9710	-12,09%	2,1760	2,1760	1,9630	470.863	958.312,16
04/5/2012	2,2420	0,72%	2,2010	2,2580	2,2010	78.755	175.955,79
03/5/2012	2,2260	3,06%	2,1350	2,2340	2,1350	123.103	270.816,21
02/5/2012	2,1600	0,37%	2,1520	2,1930	2,1350	67.445	145.766,03
30/4/2012	2,1520	0,80%	2,1270	2,1930	2,1270	115.503	249.586,40
27/4/2012	2,1350	-0,37%	2,1190	2,1760	2,1190	116.081	248.663,05
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	0,00%	4,1060	4,1970	4,0570	268.080	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
TREK	2,9185	9,92 %	0,2635	386.655
ΕΒΡΟΦ	3,6300	5,22 %	0,1800	29.661
ΝΤΟΠΛΕΡ	0,8700	4,19 %	0,0350	3.673
ΕΛΤΟΝ	2,1300	3,40 %	0,0700	1.609.137
ΝΑΥΠ	1,6200	3,18 %	0,0500	31.883
ΣΠΕΙΣ	7,7400	2,93 %	0,2200	4.684
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	756
ΑΛΜΥ	5,0800	2,63 %	0,1300	32.308
MTLN	42,8000	2,54 %	1,0600	186.072
ΠΑΙΡ	0,8900	2,30 %	0,0200	3.600

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΙΝΤΕΤ	1,4100	-5,05 %	-0,0750	8.300
ΦΡΙΓΟ	0,4100	-4,87 %	-0,0210	250.255
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	-0,0072	152.902
ΔΡΟΜΕ	0,3570	-3,51 %	-0,0130	15.482
ΜΕΡΚΟ	34,4000	-3,37 %	-1,2000	335
ΣΕΝΤΡ	0,3310	-2,93 %	-0,0100	12.751
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	-0,0380	576.996
ΙΑΤΡ	1,9150	-2,79 %	-0,0550	7.796
ΜΙΝ	0,7100	-2,74 %	-0,0200	8.208
NOVAL	2,8400	-2,07 %	-0,0600	38.977

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	-0,0340	44.104.486
ΑΛΦΑ	3,6450	0,69 %	0,0250	19.799.429
ΕΥΡΩΒ	3,5480	0,51 %	0,0180	17.863.920
ΕΤΕ	13,3400	-1,33 %	-0,1800	15.264.897
MTLN	42,8000	2,54 %	1,0600	7.921.937
ΙΝΛΟΤ	1,0420	1,36 %	0,0140	6.060.048
ΟΠΑΠ	18,5200	0,00 %	0,0000	6.058.476
TITC	50,9000	0,99 %	0,5000	5.895.569
ΜΠΕΛΑ	28,2200	-0,14 %	-0,0400	5.143.656
ΔΕΗ	18,0000	-0,28 %	-0,0500	4.990.775

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	44,10εκ.
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	6,06εκ.
ΑΛΦΑ	3,6450	0,69 %	5.446.024	19,80εκ.
ΕΥΡΩΒ	3,5480	0,51 %	5.073.599	17,86εκ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	2,82εκ.
ΕΤΕ	13,3400	-1,33 %	1.139.835	15,26εκ.
ΕΛΛΑΚΤΩΡ	1,3220	-2,79 %	576.996	767,5χιλ.
ΦΒΜΕΖΖ	0,0695	0,00 %	574.808	39.947
BOCHGR	8,0000	-1,48 %	509.549	4,09εκ.
CREDIA	1,5720	0,13 %	493.187	781,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΤΟΝ	2,1300	3,40 %	1.609.137	6,02 %
TREK	2,9185	9,92 %	386.655	4,92 %
EIS	1,9600	0,51 %	99.723	0,65 %
ΠΕΙΡ	7,0080	-0,48 %	6.254.998	0,51 %
ΙΝΛΟΤ	1,0420	1,36 %	5.870.700	0,31 %
ΕΚΤΕΡ	3,6250	1,83 %	77.735	0,28 %
ΝΑΥΠ	1,6200	3,18 %	31.883	0,28 %
ΓΚΜΕΖΖ	0,4300	-1,83 %	226.469	0,26 %
ΑΛΦΑ	3,6450	0,69 %	5.446.024	0,24 %
ΠΡΔ	0,4500	2,27 %	56.620	0,23 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΕΒΡΟΦ	3,6300	5,22 %	29.661	8,82 %
ΜΙΝ	0,7100	-2,74 %	8.208	8,17 %
TREK	2,9185	9,92 %	386.655	7,34 %
ΙΝΤΕΤ	1,4100	-5,05 %	8.300	7,09 %
ΦΡΙΓΟ	0,4100	-4,87 %	250.255	6,59 %
ΠΑΙΡ	0,8900	2,30 %	3.600	6,29 %
ΧΑΙΔΕ	0,7400	2,78 %	756	6,08 %
ΣΑΝΜΕΖΖ	0,1834	-3,78 %	152.902	5,67 %
ΔΡΟΜΕ	0,3570	-3,51 %	15.482	5,60 %
ΜΕΡΚΟ	34,4000	-3,37 %	335	5,23 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%