Συνεχης ενημερωση

ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)

1,2300 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
19/9/2012	1,1200	-2,61%	1,1100	1,1300	1,1100	5.770	6.448,80
18/9/2012	1,1500	-4,96%	1,1300	1,1700	1,1200	4.382	5.033,00
17/9/2012	1,2100	-0,82%	1,2100	1,2100	1,2100	2.344	2.836,00
14/9/2012	1,2200	0,00%	1,2200	1,2200	1,2200		,00
13/9/2012	1,2200	0,83%	1,2200	1,2200	1,2200	5.698	6.952,00
12/9/2012	1,2100	5,22%	1,1500	1,2200	1,1500	20.233	24.564,00
11/9/2012	1,1500	3,60%	1,1500	1,1500	1,1500	5.500	6.313,50
10/9/2012	1,1100	-3,48%	1,1100	1,1400	1,1100	1.904	2.124,44
07/9/2012	1,1500	0,00%	1,1500	1,1500	1,1500	10.124	11.620,98
06/9/2012	1,1500	1,77%	1,1500	1,1500	1,1400	4.791	5.499,25
05/9/2012	1,1300	1,80%	1,1400	1,1400	1,1100	15.530	17.467,24
04/9/2012	1,1100	2,78%	1,0900	1,1100	1,0900	13.912	15.425,65
03/9/2012	1,0800	2,86%	1,0600	1,0900	1,0600	10.403	11.191,66
31/8/2012	1,0500	1,94%	1,0300	1,0500	1,0300	105.023	110.651,20
30/8/2012	1,0300	1,98%	1,0300	1,0300	1,0300	17.582	18.127,50
29/8/2012	1,0100	-1,94%	1,0100	1,0300	1,0100	12.443	12.655,50
28/8/2012	1,0300	1,98%	1,0300	1,0400	1,0300	13.380	13.747,40
27/8/2012	1,0100	-0,98%	1,0200	1,0200	1,0000	9.121	9.274,98
24/8/2012	1,0200	-11,30%	1,0100	1,0300	1,0100	12.713	12.961,50
23/8/2012	1,1500	19,17%	1,1500	1,1500	1,1500	29.100	8.060,00
22/8/2012	0,9650	0,00%	0,9650	0,9650	0,9650		,00
21/8/2012	0,9650	0,00%	0,9710	0,9710	0,9650	9.449	9.127,87
20/8/2012	0,9650	-1,73%	0,9370	0,9650	0,9370	142.724	137.351,55
17/8/2012	0,9820	1,76%	0,9650	0,9870	0,9650	15.982	15.681,86
16/8/2012	0,9650	5,46%	0,9260	0,9760	0,9260	17.220	16.625,76
14/8/2012	0,9150	-1,19%	0,9150	0,9260	0,9150	18.305	16.759,15
13/8/2012	0,9260	0,00%	0,9320	0,9320	0,9090	14.846	13.713,32
10/8/2012	0,9260	9,85%	0,8600	0,9430	0,8600	6.275	5.828,00
09/8/2012	0,8430	-1,98%	0,8870	0,8870	0,8320	57.795	48.677,50
08/8/2012	0,8600	4,75%	0,8320	0,9090	0,8320	150.384	129.061,70
07/8/2012	0,8210	8,03%	0,8150	0,8540	0,8150	111.392	91.589,78
06/8/2012	0,7600	19,12%	0,7600	0,7650	0,7600	165.460	125.984,60
03/8/2012	0,6380	0,00%	0,6380	0,6380	0,6380	72	46,00
02/8/2012	0,6380	-4,06%	0,6430	0,6650	0,6380	97.150	61.996,10
01/8/2012	0,6650	0,00%	0,6880	0,6880	0,6380	11.811	7.850,00
31/7/2012	0,6650	5,22%	0,6650	0,6650	0,6650	1.082	720,00
30/7/2012	0,6320	0,00%	0,6320	0,6320	0,6320		,00
27/7/2012	0,6320	0,00%	0,6320	0,6320	0,6320		,00
26/7/2012	0,6320	0,00%	0,6320	0,6320	0,6320		,00
25/7/2012	0,6320	-5,81%	0,6430	0,6430	0,6270	3.796	2.396,75
24/7/2012	0,6710	3,39%	0,6490	0,6760	0,6490	6.773	4.561,20
23/7/2012	0,6490	-4,84%	0,6600	0,6600	0,6270	3.300	2.134,40
20/7/2012	0,6820	-4,62%	0,6710	0,6820	0,6710	5.482	3.734,50
19/7/2012	0,7150	0,00%	0,7150	0,7150	0,7150		,00
18/7/2012	0,7150	6,56%	0,6380	0,7150	0,6380	182	130,15
17/7/2012	0,6710	0,00%	0,6710	0,6710	0,6710	1.172	786,50
16/7/2012	0,6710	-5,49%	0,6760	0,6760	0,6650	4.038	2.719,70
13/7/2012	0,7100	-0,70%	0,7150	0,7150	0,7100	1.803	1.280,10
12/7/2012	0,7150	0,00%	0,7150	0,7150	0,7150		,00
11/7/2012	0,7150	-5,17%	0,7150	0,7150	0,7150	1.780	1.273,23
10/7/2012	0,7540	8,80%	0,6930	0,7540	0,6930	384	289,35
09/7/2012	0,6930	-3,88%	0,6930	0,6930	0,6930	469	325,00
06/7/2012	0,7210	0,00%	0,7210	0,7210	0,7210		,00
05/7/2012	0,7210	0,00%	0,7210	0,7210	0,7210	1.443	1.040,00
04/7/2012	0,7210	0,00%	0,7210	0,7210	0,7210	9.143	6.591,00
03/7/2012	0,7210	0,00%	0,7210	0,7210	0,7210		,00
02/7/2012	0,7210	0,00%	0,7210	0,7210	0,7210		,00
29/6/2012	0,7210	4,80%	0,7210	0,7210	0,7210	3.607	2.600,00
28/6/2012	0,6880	-4,58%	0,6880	0,6880	0,6880	110	75,64
27/6/2012	0,7210	0,00%	0,7210	0,7210	0,7210	19.205	13.845,00
26/6/2012	0,7210	-0,83%	0,7210	0,7210	0,7210	18.033	13.000,00
25/6/2012	0,7270	-6,31%	0,7270	0,7270	0,7210	8.295	6.011,00
22/6/2012	0,7760	-1,40%	0,7760	0,7760	0,7760	902	700,00
21/6/2012	0,7870	0,00%	0,7870	0,7870	0,7870		,00
20/6/2012	0,7870	-0,76%	0,8040	0,8040	0,7820	1.120	879,61
19/6/2012	0,7930	0,00%	0,7930	0,7930	0,7930		,00
18/6/2012	0,7930	2,19%	0,7870	0,7980	0,7870	1.695	1.339,60
15/6/2012	0,7760	-0,77%	0,7760	0,7760	0,7760	9.251	7.182,00
14/6/2012	0,7820	2,22%	0,7820	0,7820	0,7820	11.523	9.009,90
13/6/2012	0,7650	0,00%	0,7650	0,7650	0,7650		,00
12/6/2012	0,7650	6,10%	0,7650	0,7650	0,7650	18	13,80
11/6/2012	0,7210	-13,34%	0,7210	0,7210	0,7100	37.346	26.881,20
08/6/2012	0,8320	-0,60%	0,8320	0,8320	0,8320	180	150,00
07/6/2012	0,8370	-3,24%	0,8370	0,8370	0,8370	180	151,00
06/6/2012	0,8650	0,00%	0,8650	0,8650	0,8650		,00
05/6/2012	0,8650	0,00%	0,8650	0,8650	0,8650		,00
01/6/2012	0,8650	0,00%	0,8650	0,8650	0,8650		,00
31/5/2012	0,8650	0,00%	0,8650	0,8650	0,8650		,00
30/5/2012	0,8650	-2,48%	0,8650	0,8650	0,8650	90	78,00
29/5/2012	0,8870	0,00%	0,8870	0,8870	0,8870		,00
28/5/2012	0,8870	0,00%	0,8870	0,8870	0,8870		,00
25/5/2012	0,8870	-5,94%	0,8870	0,8870	0,8870	32.024	28.414,40
24/5/2012	0,9430	0,00%	0,9430	0,9430	0,9430		,00
23/5/2012	0,9430	0,00%	0,9430	0,9430	0,9430		,00
22/5/2012	0,9430	0,00%	0,9430	0,9430	0,9430		,00
21/5/2012	0,9430	0,00%	0,9430	0,9430	0,9430		,00
18/5/2012	0,9430	0,00%	0,9430	0,9430	0,9430	117	110,50
17/5/2012	0,9430	-2,88%	0,9430	0,9430	0,9430	233	219,30
16/5/2012	0,9710	0,00%	0,9710	0,9710	0,9710	18.033	17.500,00
15/5/2012	0,9710	1,25%	0,9710	0,9710	0,9710	18.480	17.934,00
14/5/2012	0,9590	0,00%	0,9590	0,9590	0,9590	18.033	17.300,00
11/5/2012	0,9590	0,00%	0,9590	0,9590	0,9590	3.607	3.460,00
10/5/2012	0,9590	0,00%	0,9590	0,9590	0,9590	11.341	10.879,97
09/5/2012	0,9590	0,00%	0,9590	0,9590	0,9590	49.428	47.419,30
08/5/2012	0,9590	0,00%	0,9590	0,9650	0,9590	24.434	23.446,50
07/5/2012	0,9590	-3,91%	0,9590	0,9590	0,9590	6.339	6.080,95
04/5/2012	0,9980	0,00%	0,9980	0,9980	0,9930	32.317	32.178,59
03/5/2012	0,9980	0,00%	0,9980	0,9980	0,9980	4.732	4.723,20
02/5/2012	0,9980	2,78%	0,9980	0,9980	0,9930	19.434	19.393,83
30/4/2012	0,9710	-2,22%	0,9590	0,9930	0,9590	2.795	2.707,06
27/4/2012	0,9930	-0,70%	0,9930	0,9930	0,9820	28.878	28.656,78
26/4/2012	1,0000	0,00%	1,0000	1,0000	1,0000		,00
25/4/2012	1,0000	0,00%	1,0000	1,0000	1,0000		,00
24/4/2012	1,0000	0,00%	1,0000	1,0000	1,0000	3.051	3.062,52
23/4/2012	1,0000	0,20%	1,0000	1,0000	1,0000	36.423	36.558,38
20/4/2012	0,9980	-1,19%	1,0000	1,0000	0,9980	27.049	27.050,00
19/4/2012	1,0100	1,00%	1,0300	1,0300	1,0000	1.277	1.291,48
18/4/2012	1,0000	0,00%	1,0000	1,0100	1,0000	45.280	45.489,10
17/4/2012	1,0000	0,00%	0,9980	1,0100	0,9980	47.538	47.611,60
12/4/2012	1,0000	0,00%	1,0000	1,0000	1,0000		,00
11/4/2012	1,0000	-4,76%	1,0000	1,0000	1,0000	469	470,60
10/4/2012	1,0500	0,00%	1,0500	1,0500	1,0500		,00
05/4/2012	1,0500	0,00%	1,0500	1,0500	1,0500		,00
04/4/2012	1,0500	0,00%	1,0500	1,0500	1,0500	216	226,80
03/4/2012	1,0500	0,00%	1,0500	1,0500	1,0500	1.010	1.064,00
02/4/2012	1,0500	0,00%	1,0500	1,0500	1,0500	7.217	7.603,80
30/3/2012	1,0500	0,00%	1,0500	1,0500	1,0500	11.631	12.255,00
29/3/2012	1,0500	-0,94%	1,0500	1,0500	1,0500	21.710	22.874,10
28/3/2012	1,0600	2,91%	1,0300	1,0800	1,0300	3.585	3.796,85
27/3/2012	1,0300	-6,36%	1,0300	1,0300	1,0300	2.023	2.075,70
26/3/2012	1,1000	0,00%	1,1000	1,1000	1,1000		,00
23/3/2012	1,1000	1,85%	1,1000	1,1000	1,1000	397	435,60
22/3/2012	1,0800	0,00%	1,0800	1,0800	1,0800	1.199	1.296,75
21/3/2012	1,0800	0,00%	1,0800	1,0800	1,0800		,00
20/3/2012	1,0800	4,85%	1,0800	1,0800	1,0800	463	501,15
19/3/2012	1,0300	-4,63%	1,0300	1,0300	1,0300	103	106,02
16/3/2012	1,0800	6,93%	1,0800	1,0800	1,0800	373	401,58
15/3/2012	1,0100	1,00%	1,0100	1,0100	1,0100	101	102,48
14/3/2012	1,0000	-0,99%	1,0000	1,0000	1,0000	207	208,15
13/3/2012	1,0100	1,00%	1,0000	1,0100	1,0000	1.010	1.018,60
12/3/2012	1,0000	-3,85%	1,0000	1,0000	1,0000	13	12,67
09/3/2012	1,0400	-4,59%	1,0300	1,0500	1,0300	505	524,00
08/3/2012	1,0900	6,86%	1,0900	1,0900	1,0900	180	196,00
07/3/2012	1,0200	0,00%	1,0200	1,0200	1,0200		,00
06/3/2012	1,0200	2,20%	1,0200	1,0200	1,0200	900	918,16
05/3/2012	0,9980	0,00%	0,9980	1,0100	0,9980	2.703	,00
02/3/2012	0,9980	0,00%	0,9980	0,9980	0,9980	11.420	,00
01/3/2012	0,9980	5,27%	0,9480	0,9980	0,9480	2.892	,00
29/2/2012	0,9480	0,00%	0,9480	0,9480	0,9480		,00
28/2/2012	0,9480	-2,37%	0,9480	0,9540	0,9480	1.841	,00
24/2/2012	0,9710	0,00%	0,9710	0,9710	0,9710		,00
23/2/2012	0,9710	-2,22%	0,9650	0,9930	0,9650	1.443	,00
22/2/2012	0,9930	-1,68%	1,0100	1,0100	0,9760	1.803	,00
21/2/2012	1,0100	2,33%	1,0100	1,0100	0,9930	1.037	,00
20/2/2012	0,9870	-0,60%	0,9760	0,9980	0,9760	1.637	,00
17/2/2012	0,9930	5,30%	0,9430	1,0100	0,9430	2.867	,00
16/2/2012	0,9430	0,00%	0,9430	0,9430	0,9430	70.652	,00
15/2/2012	0,9430	0,00%	0,9430	0,9430	0,9430	3.156	,00
14/2/2012	0,9430	-3,38%	0,9430	0,9430	0,9430	1.803	,00
13/2/2012	0,9760	-2,20%	0,9980	0,9980	0,9540	1.266	,00
10/2/2012	0,9980	0,00%	0,9980	0,9980	0,9980		,00
09/2/2012	0,9980	0,50%	0,9930	0,9980	0,9930	2.416	,00
08/2/2012	0,9930	4,75%	0,9930	0,9930	0,9930	541	,00
07/2/2012	0,9480	2,38%	0,9430	0,9650	0,9430	4.478	,00
06/2/2012	0,9260	3,70%	0,9090	0,9540	0,9090	6.892	,00
03/2/2012	0,8930	0,68%	0,8930	0,8930	0,8870	182	,00
02/2/2012	0,8870	-1,22%	0,8980	0,8980	0,8870	997	,00
01/2/2012	0,8980	-0,66%	0,8980	0,9040	0,8980	710	,00
31/1/2012	0,9040	3,20%	0,9040	0,9040	0,9040	180	,00
30/1/2012	0,8760	-1,24%	0,8760	0,8760	0,8760	28.634	,00
27/1/2012	0,8870	0,00%	0,8930	0,8930	0,8870	22.721	,00
26/1/2012	0,8870	0,00%	0,8650	0,8870	0,8650	28.647	,00
25/1/2012	0,8870	0,00%	0,8870	0,8980	0,8870	39.672	,00
24/1/2012	0,8870	0,00%	0,8870	0,8980	0,8870	34.352	,00
23/1/2012	0,8870	0,57%	0,8870	0,8870	0,8870	1.565	,00
20/1/2012	0,8820	-0,56%	0,8650	0,8870	0,8650	3.540	,00
19/1/2012	0,8870	0,57%	0,8870	0,8870	0,8820	8.838	,00
18/1/2012	0,8820	-0,56%	0,8870	0,8870	0,8650	2.422	,00
17/1/2012	0,8870	0,57%	0,8870	0,8870	0,8760	1.352	,00
16/1/2012	0,8820	-0,56%	0,8870	0,8870	0,8760	1.920	,00
13/1/2012	0,8870	0,57%	0,8760	0,8870	0,8760	7.705	,00
12/1/2012	0,8820	0,00%	0,8820	0,8820	0,8820		,00
11/1/2012	0,8820	0,00%	0,8430	0,8870	0,8430	106	,00
10/1/2012	0,8820	1,26%	0,8710	0,8870	0,8710	11.036	,00
09/1/2012	0,8710	-4,81%	0,8650	0,8760	0,8650	3.464	,00
05/1/2012	0,9150	-7,29%	0,9260	0,9430	0,8980	5.680	,00
04/1/2012	0,9870	-4,17%	1,0300	1,0300	0,9760	1.172	,00
03/1/2012	1,0300	-3,74%	1,0300	1,0300	1,0300	449	,00
02/1/2012	1,0700	0,00%	1,0700	1,0700	1,0700	1.064	,00
30/12/2011	1,0700	0,00%	1,0700	1,0700	1,0700		,00
29/12/2011	1,0700	0,00%	1,0600	1,0900	1,0600	8.926	,00
28/12/2011	1,0700	0,94%	1,0700	1,0700	1,0600	1.064	,00
27/12/2011	1,0600	0,95%	1,0600	1,0600	1,0600	649	,00
23/12/2011	1,0500	0,00%	1,0500	1,0500	1,0500	108	,00
22/12/2011	1,0500	-1,87%	1,0500	1,0500	1,0500	186	,00
21/12/2011	1,0700	0,94%	1,0700	1,0700	1,0700	811	,00
20/12/2011	1,0600	-1,85%	1,0600	1,0600	1,0600	1.893	,00
19/12/2011	1,0800	0,00%	1,0800	1,0800	1,0800	1.082	,00
16/12/2011	1,0800	0,00%	1,0800	1,0800	1,0800	721	,00
15/12/2011	1,0800	3,85%	1,0400	1,0800	1,0400	164	,00
14/12/2011	1,0400	-1,89%	1,0600	1,0600	1,0400	2.975	,00
13/12/2011	1,0600	0,00%	1,0600	1,0900	1,0600	1.569	,00
12/12/2011	1,0600	-4,50%	1,0600	1,0600	1,0600	1.075	,00
09/12/2011	1,1100	0,00%	1,1100	1,1100	1,1100		,00
08/12/2011	1,1100	4,72%	1,1100	1,1100	1,1100	72	,00
07/12/2011	1,0600	-3,64%	1,0600	1,0600	1,0600	238	,00
06/12/2011	1,1000	0,00%	1,1000	1,1000	1,1000	198	,00
05/12/2011	1,1000	1,85%	1,1000	1,1000	1,1000	350	,00
02/12/2011	1,0800	-1,82%	1,0800	1,0800	1,0800	11	,00
01/12/2011	1,1000	0,92%	1,1000	1,1000	1,1000	539	,00
30/11/2011	1,0900	0,93%	1,0900	1,0900	1,0700	371	,00
29/11/2011	1,0800	0,00%	1,0800	1,0800	1,0800		,00
28/11/2011	1,0800	2,86%	1,0600	1,0900	1,0600	4.634	,00
25/11/2011	1,0500	0,00%	1,0600	1,0600	1,0500	2.074	,00
24/11/2011	1,0500	0,00%	1,0600	1,0900	1,0500	1.246	,00
23/11/2011	1,0500	-2,78%	1,0500	1,0700	1,0500	3.807	,00
22/11/2011	1,0800	0,00%	1,0800	1,0800	1,0800		,00
21/11/2011	1,0800	-1,82%	1,0800	1,0800	1,0800	50	,00
18/11/2011	1,1000	0,00%	1,1000	1,1000	1,1000	108	,00
17/11/2011	1,1000	-1,79%	1,1000	1,1000	1,1000	9	,00
16/11/2011	1,1200	1,82%	1,1200	1,1200	1,1200	721	,00
15/11/2011	1,1000	0,00%	1,1000	1,1000	1,1000		,00
14/11/2011	1,1000	0,00%	1,1200	1,1200	1,0900	81	,00
11/11/2011	1,1000	0,00%	1,1000	1,1000	1,1000		,00
10/11/2011	1,1000	-1,79%	1,0900	1,1000	1,0900	5.413	,00
09/11/2011	1,1200	0,00%	1,1200	1,1200	1,1100	1.006	,00
08/11/2011	1,1200	0,00%	1,1200	1,1200	1,1200		,00
07/11/2011	1,1200	4,67%	1,1200	1,1200	1,1200	1.695	,00
04/11/2011	1,0700	-5,31%	1,0900	1,0900	1,0600	8.313	,00
03/11/2011	1,1300	0,00%	1,1300	1,1300	1,0800	617	,00
02/11/2011	1,1300	0,00%	1,1300	1,1300	1,1300		,00
01/11/2011	1,1300	-2,59%	1,1500	1,1500	1,1100	12.095	,00
31/10/2011	1,1600	-2,52%	1,1700	1,1700	1,1500	1.713	,00
27/10/2011	1,1900	2,59%	1,1900	1,1900	1,1700	6.041	,00
26/10/2011	1,1600	0,00%	1,1600	1,1600	1,1600	164	,00
25/10/2011	1,1600	-1,69%	1,1600	1,1600	1,1500	46.939	,00
24/10/2011	1,1800	-3,28%	1,2200	1,2200	1,1600	3.516	,00
21/10/2011	1,2200	2,52%	1,2200	1,2200	1,2100	1.600	,00
20/10/2011	1,1900	0,00%	1,1900	1,2000	1,1900	180.369	,00
19/10/2011	1,1900	0,00%	1,1900	1,1900	1,1900	4.265	,00
18/10/2011	1,1900	-1,65%	1,1900	1,1900	1,1600	5.825	,00
17/10/2011	1,2100	-2,42%	1,2200	1,2200	1,2000	866	,00
14/10/2011	1,2400	-0,80%	1,2500	1,2500	1,2200	4.542	,00
13/10/2011	1,2500	0,81%	1,2500	1,2500	1,2500	902	,00
12/10/2011	1,2400	2,48%	1,1800	1,2500	1,1800	2.245	,00
11/10/2011	1,2100	-2,42%	1,2100	1,2100	1,2100	2.705	,00
10/10/2011	1,2400	-4,62%	1,2800	1,2800	1,2100	31.294	,00
07/10/2011	1,3000	-6,47%	1,3900	1,3900	1,2900	1.769	,00
06/10/2011	1,3900	1,46%	1,3800	1,4400	1,3300	39.712	,00
05/10/2011	1,3700	-1,44%	1,3200	1,4200	1,3200	32.279	,00
04/10/2011	1,3900	-4,79%	1,3900	1,3900	1,3500	5.947	,00
03/10/2011	1,4600	-0,68%	1,4700	1,5500	1,3900	19.075	,00
30/9/2011	1,4700	-4,55%	1,4700	1,4700	1,4700	523	,00
29/9/2011	1,5400	-1,28%	1,4600	1,5500	1,4600	30.441	,00
28/9/2011	1,5600	-1,27%	1,5800	1,5800	1,4800	6.223	,00
27/9/2011	1,5800	-4,24%	1,6500	1,6500	1,5000	20.422	,00
26/9/2011	1,6500	-5,17%	1,6400	1,6600	1,6300	2.705	,00
23/9/2011	1,7400	0,00%	1,7400	1,7400	1,7400		,00
22/9/2011	1,7400	0,00%	1,7400	1,7400	1,7400		,00
21/9/2011	1,7400	1,75%	1,7000	1,7400	1,6900	17.495	,00
20/9/2011	1,7100	-2,29%	1,7200	1,7400	1,6900	5.412	,00
19/9/2011	1,7500	-1,13%	1,7500	1,7500	1,7500	18	,00
16/9/2011	1,7700	0,00%	1,7700	1,7700	1,7700		,00
15/9/2011	1,7700	0,00%	1,7700	1,7700	1,7700	14.426	,00
14/9/2011	1,7700	-4,32%	1,8500	1,8500	1,7400	5.630	,00
13/9/2011	1,8500	0,00%	1,8500	1,8500	1,8500	54	,00
12/9/2011	1,8500	0,00%	1,8500	1,8500	1,8500		,00
09/9/2011	1,8500	-1,60%	1,8800	1,8900	1,7900	4.580	,00
08/9/2011	1,8800	0,00%	1,8800	1,8800	1,8800	7	,00
07/9/2011	1,8800	6,21%	1,7700	1,9200	1,7700	20.631	,00
06/9/2011	1,7700	1,14%	1,7500	1,8000	1,7500	3.951	,00
05/9/2011	1,7500	-4,89%	1,7500	1,7600	1,7500	402	,00
02/9/2011	1,8400	0,00%	1,8400	1,8400	1,8400		,00
01/9/2011	1,8400	-4,66%	1,8600	1,8600	1,8200	1.803	,00
31/8/2011	1,9300	-3,02%	1,9900	1,9900	1,8600	3.908	,00
30/8/2011	1,9900	6,99%	1,9900	1,9900	1,9900	283	,00
29/8/2011	1,8600	1,64%	1,8300	1,8900	1,8300	222	,00
26/8/2011	1,8300	-0,54%	1,8400	1,8900	1,7700	41.939	,00
25/8/2011	1,8400	0,55%	1,7800	1,9200	1,7800	6.571	,00
24/8/2011	1,8300	-2,66%	1,8300	1,9000	1,8300	10.111	,00
23/8/2011	1,8800	-3,09%	1,8800	1,8900	1,8800	3.246	,00
22/8/2011	1,9400	0,00%	1,8400	2,0500	1,7900	4.508	,00
19/8/2011	1,9400	0,00%	1,7900	1,9400	1,7900	669	,00
18/8/2011	1,9400	-4,90%	1,9400	1,9400	1,9400	180	,00
17/8/2011	2,0400	0,00%	2,0400	2,0400	2,0400		,00
16/8/2011	2,0400	3,03%	2,0400	2,0400	2,0400	270	,00
12/8/2011	1,9800	-3,41%	1,9900	1,9900	1,9700	1.803	,00
11/8/2011	2,0500	4,06%	2,0000	2,1100	1,9100	2.469	,00
10/8/2011	1,9700	5,91%	1,8600	2,0400	1,8500	7.356	,00
09/8/2011	1,8600	-4,62%	1,9100	1,9100	1,8300	6.762	,00
08/8/2011	1,9500	-4,88%	1,9500	1,9500	1,9500	343	,00
05/8/2011	2,0500	-2,38%	2,0500	2,0500	2,0500	325	,00
04/8/2011	2,1000	-2,78%	2,1000	2,1000	2,1000	352	,00
03/8/2011	2,1600	-2,26%	2,1600	2,1600	2,1600	216	,00
02/8/2011	2,2100	0,00%	2,2100	2,2100	2,2100	180	,00
01/8/2011	2,2100	0,45%	2,1200	2,2200	2,1200	2.669	,00
29/7/2011	2,2000	-0,90%	2,1600	2,2200	2,1600	559	,00
28/7/2011	2,2200	0,00%	2,2200	2,2200	2,2200		,00
27/7/2011	2,2200	0,45%	2,2200	2,2200	2,2200	1.443	,00
26/7/2011	2,2100	-0,45%	2,2100	2,2100	2,2100	180	,00
25/7/2011	2,2200	2,78%	2,2200	2,2200	2,2200	72	,00
22/7/2011	2,1600	-0,46%	2,2200	2,2700	2,1500	1.289	,00
21/7/2011	2,1700	0,00%	2,1700	2,1700	2,1700		,00
20/7/2011	2,1700	-1,36%	2,1400	2,2000	2,1400	4.869	,00
19/7/2011	2,2000	2,33%	2,1500	2,2200	2,1500	7.213	,00
18/7/2011	2,1500	-3,15%	2,2000	2,2000	2,1400	2.171	,00
15/7/2011	2,2200	0,00%	2,2200	2,2200	2,2200		,00
14/7/2011	2,2200	0,00%	2,2100	2,2200	2,2100	3.612	,00
13/7/2011	2,2200	0,45%	2,2100	2,2200	2,2100	3.506	,00
12/7/2011	2,2100	0,00%	2,0800	2,2100	2,0800	96	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΕΙΡ	7,5500	6,04 %	0,4300	12.638.170
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	16.167.190
ΕΤΕ	14,5400	4,98 %	0,6900	3.834.181
ΕΕΕ	44,6400	4,74 %	2,0200	69.236
ΜΟΥΖΚ	0,6000	4,35 %	0,0250	1.500
CNLCAP	7,5500	4,14 %	0,3000	1.810
ΟΛΥΜΠ	2,5500	3,24 %	0,0800	60.242
ΛΑΜΨΑ	46,6000	3,10 %	1,4000	178
ΛΑΝΑΚ	1,3500	3,05 %	0,0400	222
ΜΕΡΚΟ	35,6000	2,89 %	1,0000	61

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4540	-3,61 %	-0,0170	87.121
ΣΙΔΜΑ	1,7700	-3,54 %	-0,0650	6.222
ΑΤΕΚ	1,3800	-3,50 %	-0,0500	250
ΜΟΗ	29,1800	-3,38 %	-1,0200	304.620
ΑΑΑΚ	7,2000	-3,36 %	-0,2500	301
ΣΑΝΜΕΖΖ	0,1890	-2,78 %	-0,0054	205.271
ΕΛΛΑΚΤΩΡ	1,4300	-2,72 %	-0,0400	274.198
ΙΝΛΙΦ	6,6800	-2,62 %	-0,1800	6.779
ΣΠΕΙΣ	7,5800	-2,57 %	-0,2000	3.984
QLCO	6,5150	-2,40 %	-0,1600	125.017

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	0,0500	311.345.232
ΠΕΙΡ	7,5500	6,04 %	0,4300	93.139.080
ΕΥΡΩΒ	3,7860	5,17 %	0,1860	60.165.223
ΕΤΕ	14,5400	4,98 %	0,6900	55.041.784
ΟΠΑΠ	18,4000	-1,97 %	-0,3700	17.964.766
BOCHGR	8,6000	0,70 %	0,0600	16.083.326
ΔΕΗ	18,6000	1,25 %	0,2300	15.180.645
ΜΠΕΛΑ	28,2000	1,81 %	0,5000	11.743.327
MTLN	43,5800	-1,85 %	-0,8200	11.418.816
ΜΟΗ	29,1800	-3,38 %	-1,0200	8.978.287

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,8400	1,32 %	86.260.059	311,35εκ.
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	60,17εκ.
ΠΕΙΡ	7,5500	6,04 %	12.638.170	93,14εκ.
ΕΤΕ	14,5400	4,98 %	3.834.181	55,04εκ.
BOCHGR	8,6000	0,70 %	1.869.391	16,08εκ.
ΙΝΛΟΤ	1,0880	-0,73 %	1.782.610	1,94εκ.
ΦΒΜΕΖΖ	0,0738	-0,81 %	969.959	71.364
ΟΠΑΠ	18,4000	-1,97 %	969.059	17,96εκ.
CREDIA	1,6820	-0,12 %	949.365	1,61εκ.
ΔΕΗ	18,6000	1,25 %	819.769	15,18εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,8400	1,32 %	86.260.059	3,73 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	1,02 %
EIS	2,0450	0,99 %	81.739	0,53 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	0,45 %
BOCHGR	8,6000	0,70 %	1.869.391	0,43 %
ΕΤΕ	14,5400	4,98 %	3.834.181	0,42 %
ΜΠΕΛΑ	28,2000	1,81 %	419.144	0,31 %
ΜΠΡΙΚ	2,9900	-0,66 %	132.705	0,28 %
ΤΖΚΑ	1,6450	1,54 %	8.419	0,28 %
ΜΟΗ	29,1800	-3,38 %	304.620	0,27 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΑΡΑΝ	1,2400	0,00 %	98	18,55 %
ΑΑΑΚ	7,2000	-3,36 %	301	16,11 %
ΦΡΙΓΟ	0,4540	-3,61 %	87.121	6,79 %
ΔΡΟΜΕ	0,3690	1,65 %	23.349	5,79 %
CNLCAP	7,5500	4,14 %	1.810	5,52 %
ΠΕΙΡ	7,5500	6,04 %	12.638.170	5,45 %
ΠΡΔ	0,4600	0,44 %	35.557	5,24 %
ΕΥΡΩΒ	3,7860	5,17 %	16.167.190	5,08 %
TREK	3,1600	-1,25 %	3.567	5,00 %
ΕΤΕ	14,5400	4,98 %	3.834.181	4,95 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%