Συνεχης ενημερωση

CYPRUS POP BANK PUB CO LTD (ΛΑΙΚ)

0,0030 €

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
22/11/2011	0,2400	-0,83%	0,2390	0,2460	0,2390	681.238	164.187,44
21/11/2011	0,2420	0,00%	0,2400	0,2460	0,2340	876.993	209.971,81
18/11/2011	0,2420	3,42%	0,2300	0,2510	0,2300	1.017.724	248.056,57
17/11/2011	0,2340	-0,43%	0,2270	0,2370	0,2220	1.167.060	268.308,80
16/11/2011	0,2350	-9,27%	0,2590	0,2590	0,2340	1.173.608	282.020,19
15/11/2011	0,2590	3,19%	0,2570	0,2610	0,2520	991.187	255.229,93
14/11/2011	0,2510	6,36%	0,2410	0,2550	0,2410	1.051.733	261.329,29
11/11/2011	0,2360	1,72%	0,2350	0,2410	0,2330	668.508	158.098,64
10/11/2011	0,2320	-1,69%	0,2440	0,2520	0,2320	1.572.194	381.203,28
09/11/2011	0,2360	-6,72%	0,2530	0,2530	0,2320	1.700.223	403.372,34
08/11/2011	0,2530	-1,94%	0,2560	0,2610	0,2500	1.892.539	480.944,23
07/11/2011	0,2580	0,78%	0,2720	0,2750	0,2510	1.250.995	327.655,87
04/11/2011	0,2560	-9,22%	0,2780	0,2780	0,2550	1.119.487	291.724,10
03/11/2011	0,2820	8,05%	0,2560	0,2870	0,2430	1.484.192	396.393,80
02/11/2011	0,2610	5,67%	0,2500	0,2680	0,2500	1.025.357	265.104,04
01/11/2011	0,2470	-13,64%	0,2730	0,2730	0,2330	1.642.901	409.763,36
31/10/2011	0,2860	-9,78%	0,3070	0,3070	0,2860	760.682	224.037,78
27/10/2011	0,3170	6,02%	0,3170	0,3280	0,3110	1.383.210	440.844,52
26/10/2011	0,2990	-3,55%	0,3090	0,3100	0,2930	1.338.740	403.754,22
25/10/2011	0,3100	-1,27%	0,3110	0,3230	0,3080	799.808	252.546,65
24/10/2011	0,3140	-9,77%	0,3300	0,3300	0,3140	1.084.692	346.940,66
21/10/2011	0,3480	8,41%	0,3240	0,3520	0,3220	1.355.294	463.043,74
20/10/2011	0,3210	1,26%	0,3170	0,3240	0,3140	556.243	177.559,55
19/10/2011	0,3170	0,63%	0,3160	0,3210	0,3130	549.112	174.409,57
18/10/2011	0,3150	-2,78%	0,3220	0,3220	0,3130	414.082	130.785,87
17/10/2011	0,3240	-2,99%	0,3310	0,3340	0,3210	480.745	157.101,60
14/10/2011	0,3340	-0,30%	0,3350	0,3410	0,3300	491.244	164.341,33
13/10/2011	0,3350	-0,30%	0,3470	0,3510	0,3350	660.898	227.000,28
12/10/2011	0,3360	5,66%	0,3180	0,3410	0,3130	552.121	181.848,28
11/10/2011	0,3180	-7,29%	0,3470	0,3470	0,3180	1.573.299	520.344,99
10/10/2011	0,3430	-5,77%	0,3720	0,3720	0,3410	1.205.465	421.229,17
07/10/2011	0,3640	-2,93%	0,3750	0,3750	0,3640	126.179	47.035,11
06/10/2011	0,3750	3,02%	0,3640	0,3980	0,3640	467.138	178.576,30
05/10/2011	0,3640	0,00%	0,3640	0,3860	0,3640	333.306	124.071,61
04/10/2011	0,3640	-5,70%	0,3860	0,3860	0,3520	928.243	339.737,24
03/10/2011	0,3860	-3,02%	0,3860	0,3980	0,3860	494.374	191.723,63
30/9/2011	0,3980	0,00%	0,3860	0,3980	0,3750	434.724	169.874,33
29/9/2011	0,3980	0,00%	0,3980	0,4090	0,3980	403.748	162.179,82
28/9/2011	0,3980	6,13%	0,3860	0,3980	0,3750	553.639	215.292,81
27/9/2011	0,3750	0,00%	0,3750	0,3860	0,3750	486.535	185.293,57
26/9/2011	0,3750	-2,85%	0,3750	0,3860	0,3640	678.665	255.375,57
23/9/2011	0,3860	-5,62%	0,3980	0,3980	0,3750	1.150.316	446.508,64
22/9/2011	0,4090	-2,62%	0,4200	0,4200	0,4090	307.109	127.592,55
21/9/2011	0,4200	0,00%	0,4200	0,4320	0,4090	222.120	93.728,40
20/9/2011	0,4200	0,00%	0,4320	0,4430	0,4090	1.082.322	459.389,14
19/9/2011	0,4200	-2,78%	0,4090	0,4200	0,3980	978.260	402.309,14
16/9/2011	0,4320	8,54%	0,3980	0,4320	0,3860	1.858.982	766.871,66
15/9/2011	0,3980	0,00%	0,4090	0,4090	0,3860	813.494	326.719,08
14/9/2011	0,3980	3,11%	0,3860	0,4090	0,3860	530.425	207.775,93
13/9/2011	0,3860	6,04%	0,3640	0,3860	0,3640	556.580	210.927,25
12/9/2011	0,3640	-11,00%	0,3750	0,3860	0,3640	837.492	313.208,07
09/9/2011	0,4090	9,07%	0,3750	0,4090	0,3640	1.739.934	689.687,12
08/9/2011	0,3750	0,00%	0,3750	0,3860	0,3520	1.236.812	460.997,16
07/9/2011	0,3750	9,97%	0,3410	0,3750	0,3410	979.567	355.754,08
06/9/2011	0,3410	0,00%	0,3300	0,3520	0,3300	465.084	158.103,80
05/9/2011	0,3410	0,00%	0,3520	0,3520	0,3410	599.734	205.996,86
02/9/2011	0,3410	-6,32%	0,3410	0,3520	0,3410	482.998	169.846,90
01/9/2011	0,3640	0,00%	0,3640	0,3640	0,3410	695.610	247.627,03
31/8/2011	0,3640	-2,93%	0,3640	0,3750	0,3520	782.161	284.676,57
30/8/2011	0,3750	-2,85%	0,4200	0,4320	0,3750	2.843.107	1.144.948,36
29/8/2011	0,3860	16,97%	0,3520	0,3860	0,3520	603.645	226.835,66
26/8/2011	0,3300	0,00%	0,3300	0,3410	0,3180	1.047.790	346.443,55
25/8/2011	0,3300	0,00%	0,3410	0,3410	0,3300	1.222.512	407.719,60
24/8/2011	0,3300	0,00%	0,3300	0,3410	0,3180	1.226.896	405.095,47
23/8/2011	0,3300	-6,25%	0,3520	0,3520	0,3300	1.366.247	462.714,55
22/8/2011	0,3520	-3,30%	0,3640	0,3640	0,3410	1.083.352	383.995,99
19/8/2011	0,3640	-5,70%	0,3750	0,3750	0,3410	1.477.686	526.044,91
18/8/2011	0,3860	-5,62%	0,4090	0,4090	0,3860	1.010.268	398.529,11
17/8/2011	0,4090	2,76%	0,3980	0,4200	0,3980	436.538	178.789,39
16/8/2011	0,3980	-5,24%	0,4200	0,4200	0,3980	823.168	338.141,75
12/8/2011	0,4200	0,00%	0,4200	0,4430	0,4200	935.879	400.968,61
11/8/2011	0,4200	-2,78%	0,4320	0,4320	0,4090	699.748	295.783,53
10/8/2011	0,4320	0,00%	0,4550	0,4660	0,4320	1.569.017	707.087,16
09/8/2011	0,4320	0,00%	0,4430	0,4430	0,4200	1.413.880	608.974,48
08/8/2011	0,4320	-7,30%	0,4550	0,4660	0,4200	1.252.572	548.616,99
05/8/2011	0,4660	-6,80%	0,4770	0,4770	0,4430	1.030.584	473.103,39
04/8/2011	0,5000	0,00%	0,5000	0,5230	0,4770	587.520	293.676,70
03/8/2011	0,5000	-6,37%	0,5340	0,5340	0,5000	1.060.874	550.006,75
02/8/2011	0,5340	-4,13%	0,5570	0,5680	0,5340	671.375	369.560,47
01/8/2011	0,5570	-5,75%	0,5910	0,6020	0,5570	448.386	259.122,77
29/7/2011	0,5910	0,00%	0,5910	0,6020	0,5800	143.181	83.655,74
28/7/2011	0,5910	-1,83%	0,5910	0,6020	0,5680	525.300	307.681,50
27/7/2011	0,6020	-1,95%	0,5910	0,6250	0,5910	429.253	259.482,56
26/7/2011	0,6140	-9,97%	0,6700	0,6700	0,6140	645.060	408.060,93
25/7/2011	0,6820	0,00%	0,6820	0,7050	0,6700	936.872	645.693,88
22/7/2011	0,6820	15,40%	0,6250	0,6930	0,6250	1.511.925	983.886,31
21/7/2011	0,5910	6,10%	0,5680	0,6020	0,5680	442.433	258.324,53
20/7/2011	0,5570	-1,94%	0,5680	0,5800	0,5570	213.755	120.911,01
19/7/2011	0,5680	1,97%	0,5680	0,5800	0,5570	367.092	208.301,20
18/7/2011	0,5570	0,00%	0,5680	0,5680	0,5450	540.020	302.520,89
15/7/2011	0,5570	2,20%	0,5450	0,5570	0,5230	360.679	196.536,84
14/7/2011	0,5450	-4,05%	0,5680	0,5680	0,5450	654.137	361.584,98
13/7/2011	0,5680	-2,07%	0,5800	0,5910	0,5570	558.187	318.852,48
12/7/2011	0,5800	-5,54%	0,5910	0,5910	0,5450	747.945	429.232,74
11/7/2011	0,6140	-8,36%	0,6590	0,6590	0,6140	705.998	442.312,98
08/7/2011	0,6700	0,00%	0,6820	0,6820	0,6590	185.335	124.339,33
07/7/2011	0,6700	-3,32%	0,6930	0,6930	0,6590	454.289	305.885,42
06/7/2011	0,6930	-3,21%	0,7050	0,7160	0,6820	258.465	180.931,86
05/7/2011	0,7160	0,00%	0,7270	0,7270	0,7050	212.921	152.812,58
04/7/2011	0,7160	-1,51%	0,7390	0,7500	0,7160	263.770	192.069,29
01/7/2011	0,7270	1,54%	0,7160	0,7390	0,7050	299.978	216.338,80
30/6/2011	0,7160	-1,51%	0,7270	0,7270	0,7050	190.818	135.755,73
29/6/2011	0,7270	1,54%	0,7270	0,7610	0,7160	572.058	421.512,08
28/6/2011	0,7160	4,99%	0,6930	0,7270	0,6930	550.552	393.037,29
27/6/2011	0,6820	-1,59%	0,6820	0,6820	0,6590	413.182	279.210,34
24/6/2011	0,6930	0,00%	0,7050	0,7160	0,6930	128.728	90.990,16
23/6/2011	0,6930	-1,70%	0,7050	0,7050	0,6930	249.805	174.068,10
22/6/2011	0,7050	-3,03%	0,7270	0,7270	0,6930	289.236	206.731,68
21/6/2011	0,7270	6,60%	0,6820	0,7270	0,6820	373.228	261.311,00
20/6/2011	0,6820	-6,19%	0,7160	0,7160	0,6820	329.798	230.659,51
17/6/2011	0,7270	12,19%	0,6700	0,7390	0,6700	492.441	343.472,79
16/6/2011	0,6480	-4,99%	0,6700	0,6820	0,6480	304.049	200.885,43
15/6/2011	0,6820	-4,75%	0,7160	0,7160	0,6700	660.039	450.320,21
14/6/2011	0,7160	1,56%	0,7050	0,7270	0,6930	319.143	225.016,62
10/6/2011	0,7050	-1,54%	0,7160	0,7270	0,7050	236.730	169.465,92
09/6/2011	0,7160	0,00%	0,7160	0,7270	0,7050	112.084	80.237,29
08/6/2011	0,7160	-4,53%	0,7500	0,7500	0,7160	228.548	165.923,09
07/6/2011	0,7500	-4,34%	0,7730	0,7730	0,7500	233.204	176.868,94
06/6/2011	0,7840	3,02%	0,7610	0,7950	0,7610	331.209	257.511,72
03/6/2011	0,7610	7,94%	0,7050	0,7730	0,7050	472.116	354.072,48
02/6/2011	0,7050	-3,03%	0,7160	0,7160	0,6930	302.363	213.716,24
01/6/2011	0,7270	1,54%	0,7390	0,7500	0,7160	476.095	349.372,11
31/5/2011	0,7160	3,32%	0,6930	0,7390	0,6930	660.650	472.590,28
30/5/2011	0,6930	-3,21%	0,7050	0,7160	0,6700	716.465	497.897,52
27/5/2011	0,7160	-3,11%	0,7390	0,7500	0,7050	545.227	402.144,64
26/5/2011	0,7390	1,65%	0,7390	0,7500	0,7270	303.341	224.379,79
25/5/2011	0,7270	1,54%	0,7270	0,7390	0,7160	434.487	315.167,18
24/5/2011	0,7160	0,00%	0,7160	0,7390	0,7160	426.996	310.779,61
23/5/2011	0,7160	-1,51%	0,7160	0,7270	0,7050	583.193	418.047,50
20/5/2011	0,7270	0,00%	0,7270	0,7390	0,7160	451.550	329.049,05
19/5/2011	0,7270	-3,07%	0,7390	0,7500	0,7270	393.260	288.696,07
18/5/2011	0,7500	-2,98%	0,7730	0,7730	0,7500	439.157	336.993,07
17/5/2011	0,7730	1,58%	0,7610	0,7730	0,7500	119.830	90.851,56
16/5/2011	0,7610	-2,93%	0,7730	0,7730	0,7390	536.782	405.453,10
13/5/2011	0,7840	0,00%	0,7730	0,7840	0,7730	134.029	105.400,20
12/5/2011	0,7840	-1,38%	0,7840	0,7950	0,7730	124.600	98.442,48
11/5/2011	0,7950	1,40%	0,7950	0,8070	0,7840	364.344	292.394,84
10/5/2011	0,7840	1,42%	0,7730	0,7950	0,7730	246.768	193.362,45
09/5/2011	0,7730	-2,77%	0,7950	0,8070	0,7610	437.790	340.844,47
06/5/2011	0,7950	-1,49%	0,7950	0,8070	0,7840	555.565	442.408,30
05/5/2011	0,8070	0,00%	0,8070	0,8180	0,7950	214.470	173.117,45
04/5/2011	0,8070	-2,77%	0,8300	0,8300	0,8070	466.990	382.579,87
03/5/2011	0,8300	-1,31%	0,8410	0,8410	0,8300	184.688	154.288,02
02/5/2011	0,8410	-1,29%	0,8520	0,8640	0,8300	156.636	132.047,55
29/4/2011	0,8520	2,65%	0,8410	0,8520	0,8300	251.464	211.158,31
28/4/2011	0,8300	-1,31%	0,8410	0,8520	0,8300	448.184	374.013,30
27/4/2011	0,8410	-1,29%	0,8520	0,8640	0,8300	335.155	282.121,37
21/4/2011	0,8520	-1,39%	0,8520	0,8640	0,8410	211.966	179.625,34
20/4/2011	0,8640	0,00%	0,8750	0,8750	0,8520	539.837	461.716,99
19/4/2011	0,8640	0,00%	0,8640	0,8640	0,8410	307.346	262.518,73
18/4/2011	0,8640	-3,79%	0,8980	0,8980	0,8640	539.083	469.177,84
15/4/2011	0,8980	0,00%	0,8860	0,8980	0,8750	435.353	383.623,03
14/4/2011	0,8980	0,00%	0,9090	0,9090	0,8860	297.662	265.120,72
13/4/2011	0,8980	0,00%	0,8980	0,9090	0,8980	101.843	92.169,81
12/4/2011	0,8980	0,00%	0,8980	0,8980	0,8860	233.642	208.930,33
11/4/2011	0,8980	-2,39%	0,9200	0,9200	0,8980	356.605	322.738,48
08/4/2011	0,9200	-1,29%	0,9430	0,9430	0,9200	391.259	364.505,11
07/4/2011	0,9320	3,79%	0,8980	0,9430	0,8980	481.962	444.978,83
06/4/2011	0,8980	0,00%	0,8980	0,9090	0,8860	341.910	304.534,58
05/4/2011	0,8980	0,00%	0,8860	0,8980	0,8860	320.613	285.042,23
04/4/2011	0,8980	0,00%	0,8980	0,8980	0,8750	690.474	612.233,50
31/3/2011	0,8980	-1,21%	0,9090	0,9200	0,8980	453.728	411.441,19
30/3/2011	0,9090	0,00%	0,9090	0,9320	0,8980	908.718	831.568,51
29/3/2011	0,9090	-3,61%	0,9550	0,9550	0,9090	756.109	701.839,87
28/3/2011	0,9430	-2,38%	0,9660	0,9660	0,9430	337.533	320.650,52
24/3/2011	0,9660	1,15%	0,9550	0,9660	0,9550	219.131	209.717,43
23/3/2011	0,9550	-2,25%	0,9660	0,9770	0,9550	392.616	376.876,14
22/3/2011	0,9770	-1,21%	0,9890	1,0000	0,9770	156.367	153.394,75
21/3/2011	0,9890	1,23%	0,9770	1,0000	0,9660	910.678	895.020,64
18/3/2011	0,9770	-1,21%	0,9890	0,9890	0,9660	192.019	186.929,98
17/3/2011	0,9890	0,00%	0,9770	0,9890	0,9430	430.028	414.170,40
16/3/2011	0,9890	2,38%	0,9770	1,0000	0,9770	577.038	567.622,71
15/3/2011	0,9660	-4,36%	1,0000	1,0000	0,9550	821.140	798.680,64
14/3/2011	1,0100	7,10%	0,9890	1,0100	0,9890	815.036	818.268,48
11/3/2011	0,9430	3,74%	0,9090	0,9660	0,9090	904.902	853.856,08
10/3/2011	0,9090	0,00%	0,8980	0,9200	0,8980	736.825	669.101,21
09/3/2011	0,9090	1,22%	0,8980	0,9430	0,8860	1.100.760	1.008.908,35
08/3/2011	0,8980	-7,04%	0,9320	0,9430	0,8980	2.078.534	1.911.854,80
04/3/2011	0,9660	0,00%	0,9890	0,9890	0,9550	1.050.606	1.019.697,25
03/3/2011	0,9660	-2,33%	0,9770	1,0100	0,9660	997.237	981.218,72
02/3/2011	0,9890	-2,08%	1,0000	1,0100	0,9550	1.033.234	1.024.456,94
01/3/2011	1,0100	-4,72%	1,0600	1,0700	1,0000	1.391.709	1.444.978,10
28/2/2011	1,0600	-3,64%	1,1000	1,1000	1,0500	1.285.552	1.376.350,49
25/2/2011	1,1000	0,00%	1,1100	1,1100	1,0900	508.437	557.983,09
24/2/2011	1,1000	-2,65%	1,1000	1,1100	1,0900	832.730	920.132,46
23/2/2011	1,1300	1,80%	1,1000	1,1400	1,1000	703.776	787.222,06
22/2/2011	1,1100	-5,93%	1,1500	1,1500	1,1100	613.100	693.280,98
21/2/2011	1,1800	-5,60%	1,2200	1,2300	1,1700	1.024.947	1.227.171,57
18/2/2011	1,2500	8,70%	1,1500	1,2500	1,1400	1.666.612	2.002.515,98
17/2/2011	1,1500	0,88%	1,1400	1,1600	1,1400	401.287	459.575,86
16/2/2011	1,1400	0,00%	1,1400	1,1400	1,1400	105.292	119.423,58
15/2/2011	1,1400	-1,72%	1,1600	1,1700	1,1400	177.082	202.878,40
14/2/2011	1,1600	2,65%	1,1400	1,1700	1,1400	1.568.914	1.818.441,61
11/2/2011	1,1300	0,00%	1,1300	1,1400	1,1100	869.472	976.052,69
10/2/2011	1,1300	-1,74%	1,1500	1,1600	1,1100	1.510.990	1.720.648,03
09/2/2011	1,1500	4,55%	1,1300	1,1600	1,1100	2.979.735	3.388.434,57
08/2/2011	1,1000	0,00%	1,1000	1,1300	1,1000	2.022.987	2.235.506,00
07/2/2011	1,1000	-3,51%	1,1300	1,1400	1,1000	1.076.640	1.192.392,77
04/2/2011	1,1400	0,00%	1,1400	1,1400	1,1100	2.423.666	2.721.196,15
03/2/2011	1,1400	-0,87%	1,1400	1,1500	1,1300	1.810.230	2.055.298,36
02/2/2011	1,1500	0,88%	1,1500	1,1800	1,1400	2.894.317	3.357.392,99
01/2/2011	1,1400	2,70%	1,1100	1,1500	1,1000	4.137.536	4.649.077,45
31/1/2011	1,1100	0,00%	1,0900	1,1100	1,0900	1.461.721	1.611.258,67
28/1/2011	1,1100	0,00%	1,1100	1,1300	1,1000	1.062.107	1.178.395,84
27/1/2011	1,1100	-1,77%	1,1300	1,1400	1,1100	615.173	685.449,62
26/1/2011	1,1300	-0,88%	1,1400	1,1400	1,1300	647.359	725.574,87
25/1/2011	1,1400	0,88%	1,1300	1,1400	1,1300	962.190	1.079.748,13
24/1/2011	1,1300	-1,74%	1,1400	1,1400	1,1300	945.687	1.069.706,15
21/1/2011	1,1500	0,88%	1,1500	1,1700	1,1400	2.119.696	2.438.501,12
20/1/2011	1,1400	0,00%	1,1400	1,1500	1,1400	1.384.679	1.582.217,30
19/1/2011	1,1400	2,70%	1,1100	1,1400	1,0900	1.652.514	1.837.547,65
18/1/2011	1,1100	0,00%	1,1100	1,1100	1,0900	260.865	287.232,37
17/1/2011	1,1100	0,00%	1,1100	1,1300	1,1000	324.044	359.782,46
14/1/2011	1,1100	0,91%	1,1100	1,1100	1,0900	464.934	512.262,22
13/1/2011	1,1000	-2,65%	1,1300	1,1300	1,0900	651.003	718.264,45
12/1/2011	1,1300	5,61%	1,0800	1,1300	1,0800	695.076	760.575,52
11/1/2011	1,0700	0,00%	1,0600	1,0800	1,0500	447.405	474.700,29
10/1/2011	1,0700	-1,83%	1,0900	1,1000	1,0700	282.988	306.289,58
07/1/2011	1,0900	0,00%	1,0900	1,1000	1,0700	317.512	345.549,37
05/1/2011	1,0900	-1,80%	1,1100	1,1100	1,0700	562.599	608.865,02
04/1/2011	1,1100	-2,63%	1,1400	1,1400	1,0900	380.823	424.853,04
03/1/2011	1,1400	0,00%	1,1400	1,1400	1,1000	776.528	872.371,29
31/12/2010	1,1400	4,59%	1,1100	1,1400	1,0900	370.388	410.552,84
30/12/2010	1,0900	1,87%	1,0600	1,0900	1,0200	387.913	411.158,00
29/12/2010	1,0700	0,00%	1,0800	1,0800	1,0600	304.433	325.720,98
28/12/2010	1,0700	-0,93%	1,0800	1,0800	1,0500	289.555	308.768,67
27/12/2010	1,0800	-1,82%	1,1100	1,1100	1,0700	366.080	396.606,22
23/12/2010	1,1000	-3,51%	1,1300	1,1400	1,1000	341.959	380.752,18
22/12/2010	1,1400	0,88%	1,1300	1,1400	1,1000	332.274	371.571,51
21/12/2010	1,1300	-0,88%	1,1400	1,1400	1,1100	257.247	288.812,16
20/12/2010	1,1400	-2,56%	1,1700	1,1700	1,1400	286.926	329.338,39
17/12/2010	1,1700	0,00%	1,1700	1,1700	1,1600	243.807	284.879,08
16/12/2010	1,1700	0,00%	1,1700	1,1800	1,1600	53.318	62.435,64
15/12/2010	1,1700	1,74%	1,1500	1,1800	1,1500	110.272	128.645,41
14/12/2010	1,1500	0,00%	1,1500	1,1600	1,1400	190.139	217.885,01
13/12/2010	1,1500	-1,71%	1,1700	1,1700	1,1500	220.283	254.907,33
10/12/2010	1,1700	-0,85%	1,1800	1,1900	1,1700	307.047	360.288,78
09/12/2010	1,1800	0,85%	1,1800	1,1900	1,1700	211.076	249.026,18
08/12/2010	1,1700	-0,85%	1,1700	1,1700	1,1400	262.024	302.550,77
07/12/2010	1,1800	3,51%	1,1700	1,1900	1,1600	260.204	306.083,95
06/12/2010	1,1400	3,64%	1,1400	1,1600	1,1000	536.073	607.087,08
03/12/2010	1,1000	0,00%	1,1300	1,1300	1,0800	851.247	937.268,37
02/12/2010	1,1000	0,92%	1,1100	1,1400	1,0800	575.476	638.051,00
01/12/2010	1,0900	3,81%	1,0500	1,1000	1,0500	386.397	415.708,79
30/11/2010	1,0500	0,00%	1,0500	1,0500	1,0200	168.971	176.261,71
29/11/2010	1,0500	3,96%	1,0200	1,0800	1,0200	322.610	340.200,94
26/11/2010	1,0100	0,00%	1,0100	1,0100	1,0100	359.233	362.297,55
25/11/2010	1,0100	0,00%	1,0100	1,0100	1,0100	270.464	273.522,46
24/11/2010	1,0100	0,00%	1,0100	1,0100	1,0100	275.054	277.133,37
23/11/2010	1,0100	0,00%	1,0100	1,0200	1,0100	343.634	348.924,69
22/11/2010	1,0100	-3,81%	1,0500	1,0600	1,0100	263.991	273.060,17
19/11/2010	1,0500	2,94%	1,0600	1,0700	1,0300	183.322	192.142,98
18/11/2010	1,0200	0,99%	1,0300	1,0500	1,0100	336.478	348.808,56
17/11/2010	1,0100	-3,81%	1,0500	1,0500	1,0100	507.760	524.693,51
16/11/2010	1,0500	-1,87%	1,0600	1,0600	1,0300	399.117	419.463,38
15/11/2010	1,0700	0,00%	1,0800	1,0800	1,0600	218.312	233.540,45
12/11/2010	1,0700	0,00%	1,0500	1,0800	1,0200	613.644	650.069,55
11/11/2010	1,0700	-0,93%	1,0700	1,0700	1,0300	763.927	809.870,89
10/11/2010	1,0800	-5,26%	1,1400	1,1400	1,0700	956.793	1.059.613,11
09/11/2010	1,1400	-1,72%	1,1500	1,1500	1,1400	429.072	486.518,82
08/11/2010	1,1600	1,75%	1,1800	1,1900	1,1500	317.588	371.044,24
05/11/2010	1,1400	0,00%	1,1400	1,1600	1,1400	561.649	638.549,91
04/11/2010	1,1400	-3,39%	1,2000	1,2000	1,1400	709.738	833.254,57
03/11/2010	1,1800	2,61%	1,1600	1,2000	1,1600	769.160	904.613,99
02/11/2010	1,1500	-7,26%	1,1600	1,2000	1,1400	1.768.541	2.068.604,60
01/11/2010	1,2400	-1,59%	1,2700	1,2800	1,2400	858.702	1.077.883,77
29/10/2010	1,2600	-5,26%	1,3100	1,3200	1,2500	779.480	995.522,99
27/10/2010	1,3300	-1,48%	1,3500	1,3500	1,3200	857.476	1.148.525,69
26/10/2010	1,3500	-3,57%	1,4000	1,4000	1,3400	533.745	728.339,03
25/10/2010	1,4000	0,72%	1,3900	1,4100	1,3900	279.609	391.316,35
22/10/2010	1,3900	0,00%	1,3900	1,3900	1,3900	182.554	253.699,43
21/10/2010	1,3900	-0,71%	1,4000	1,4100	1,3900	185.471	258.232,30
20/10/2010	1,4000	-0,71%	1,4100	1,4100	1,3900	180.250	252.601,64
19/10/2010	1,4100	1,44%	1,4100	1,4400	1,3900	492.387	697.863,54
18/10/2010	1,3900	-0,71%	1,3900	1,3900	1,3800	186.417	257.069,40
15/10/2010	1,4000	0,72%	1,3800	1,4000	1,3600	282.532	389.331,45
14/10/2010	1,3900	-1,42%	1,4200	1,4200	1,3800	498.795	697.527,39
13/10/2010	1,4100	3,68%	1,3600	1,4100	1,3600	592.253	822.961,04
12/10/2010	1,3600	0,00%	1,3600	1,3800	1,3400	175.507	237.496,42
11/10/2010	1,3600	1,49%	1,3500	1,3800	1,3400	172.376	234.221,77
08/10/2010	1,3400	-0,74%	1,3800	1,3800	1,3300	222.196	300.466,76
07/10/2010	1,3500	-0,74%	1,3600	1,3800	1,3400	276.576	374.343,61
06/10/2010	1,3600	3,82%	1,3100	1,3600	1,3100	261.159	353.010,19
05/10/2010	1,3100	4,80%	1,2700	1,3200	1,2700	178.717	233.333,69
04/10/2010	1,2500	-1,57%	1,2600	1,2700	1,2500	396.650	501.034,00
30/9/2010	1,2700	-0,78%	1,2800	1,3000	1,2600	210.699	270.701,64
29/9/2010	1,2800	0,00%	1,2800	1,3000	1,2700	275.558	355.407,58
28/9/2010	1,2800	-3,03%	1,3200	1,3200	1,2600	712.881	918.764,30
27/9/2010	1,3200	-1,49%	1,3600	1,3600	1,3100	487.679	649.743,96
24/9/2010	1,3400	0,75%	1,3300	1,3400	1,3300	375.887	501.864,67
23/9/2010	1,3300	-3,62%	1,3800	1,3800	1,3300	568.190	765.029,08
22/9/2010	1,3800	0,00%	1,3900	1,3900	1,3600	251.527	345.675,42
21/9/2010	1,3800	1,47%	1,3600	1,3900	1,3600	151.727	207.539,31
20/9/2010	1,3600	-1,45%	1,4000	1,4000	1,3600	386.192	532.032,20
17/9/2010	1,3800	-4,17%	1,4700	1,4700	1,3800	1.022.349	1.452.485,79
16/9/2010	1,4400	6,67%	1,3600	1,4500	1,3500	494.378	696.871,94
15/9/2010	1,3500	-0,74%	1,3800	1,3800	1,3500	254.690	345.155,40
14/9/2010	1,3600	-2,86%	1,3900	1,3900	1,3600	415.163	571.265,07
13/9/2010	1,4000	0,72%	1,4100	1,4200	1,4000	183.468	258.580,68
10/9/2010	1,3900	0,00%	1,3900	1,4100	1,3800	350.397	487.478,70

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	0,0360	390.382
ΝΤΟΠΛΕΡ	0,7700	1,99 %	0,0150	20.732
ΣΠΙ	0,6040	1,68 %	0,0100	5.018
ΟΤΕ	16,5500	1,66 %	0,2700	394.092
MTLN	45,1400	1,62 %	0,7200	228.145
ΙΝΤΕΤ	1,3300	1,53 %	0,0200	503
ΤΖΚΑ	1,3550	1,50 %	0,0200	2.069
ΧΑΙΔΕ	0,7500	1,35 %	0,0100	133
ΠΡΔ	0,4700	1,29 %	0,0060	37.861
ΑΣΤΑΚ	7,3200	1,10 %	0,0800	3.550

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,9500	-8,55 %	-0,6500	579
ΜΕΡΚΟ	34,8000	-6,45 %	-2,4000	80
EIS	1,5940	-3,63 %	-0,0600	81.613
ΚΟΥΕΣ	6,9000	-3,36 %	-0,2400	39.320
ΚΟΥΑΛ	1,3500	-3,30 %	-0,0460	59.395
ΒΙΟΚΑ	1,8000	-3,23 %	-0,0600	29.304
ΒΙΟΣΚ	3,0300	-2,57 %	-0,0800	18.265
ΙΛΥΔΑ	5,4600	-2,50 %	-0,1400	19.621
ΕΛΙΝ	2,4000	-2,44 %	-0,0600	18.033
ΕΛΠΕ	7,7150	-2,28 %	-0,1800	572.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	13,0900	-0,04 %	-0,0050	31.099.085
ΠΕΙΡ	6,9140	-1,28 %	-0,0900	20.171.413
ΕΥΡΩΒ	3,2200	-2,13 %	-0,0700	18.980.091
ΔΕΗ	15,8700	1,08 %	0,1700	17.260.274
ΑΛΦΑ	3,4540	-1,00 %	-0,0350	16.957.289
ΟΠΑΠ	17,6100	-0,34 %	-0,0600	13.043.337
ΜΠΕΛΑ	27,9600	-0,85 %	-0,2400	10.558.996
MTLN	45,1400	1,62 %	0,7200	10.151.118
AKTR	8,1400	-0,49 %	-0,0400	9.883.400
ΙΝΛΟΤ	1,0920	-2,15 %	-0,0240	7.535.169

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	7,54εκ.
ΕΥΡΩΒ	3,2200	-2,13 %	5.874.113	18,98εκ.
ΑΛΦΑ	3,4540	-1,00 %	4.942.153	16,96εκ.
ΠΕΙΡ	6,9140	-1,28 %	2.934.271	20,17εκ.
ΕΤΕ	13,0900	-0,04 %	2.389.731	31,10εκ.
AKTR	8,1400	-0,49 %	1.257.930	9,88εκ.
ΔΕΗ	15,8700	1,08 %	1.091.186	17,26εκ.
ΟΠΑΠ	17,6100	-0,34 %	741.744	13,04εκ.
ΕΛΠΕ	7,7150	-2,28 %	572.751	4,42εκ.
ΦΒΜΕΖΖ	0,0648	-0,31 %	443.655	28.690

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
AKTR	8,1400	-0,49 %	1.257.930	0,62 %
EIS	1,5940	-3,63 %	81.613	0,53 %
ΠΑΠ	3,0300	0,33 %	132.861	0,49 %
ΙΝΛΟΤ	1,0920	-2,15 %	6.921.868	0,37 %
ΠΑΙΡ	0,8800	-2,22 %	18.045	0,36 %
ΔΕΗ	15,8700	1,08 %	1.091.186	0,30 %
ΚΥΡΙΟ	2,0700	0,98 %	21.856	0,29 %
ΜΠΕΛΑ	27,9600	-0,85 %	377.237	0,28 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	0,26 %
ΕΤΕ	13,0900	-0,04 %	2.389.731	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	6,9500	-8,55 %	579	10,53 %
ΝΤΟΠΛΕΡ	0,7700	1,99 %	20.732	7,95 %
ΜΑΘΙΟ	0,8450	0,60 %	3.494	5,36 %
ΜΙΝ	0,6380	-0,31 %	1.234	5,00 %
ΝΑΥΠ	1,3950	-0,71 %	7.632	4,98 %
ΚΟΡΔΕ	0,4680	0,00 %	2.263	4,91 %
ΕΛΛΑΚΤΩΡ	1,6300	2,26 %	390.382	4,77 %
ΙΝΤΕΚ	5,8900	-0,17 %	20.994	4,58 %
ΚΕΚΡ	1,9800	-1,98 %	4.542	4,46 %
ΜΕΒΑ	8,9500	-2,19 %	27.681	4,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%