Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,2000 €

0,0200 (0,12%)

Άνοιγμα 16,1800
Υψηλό 16,3000
Χαμηλό 16,1100

Όγκος 249.079
Τζίρος 4.044.744 €
Πράξεις 1.266

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/4/2012	2,5600	-5,88%	2,7000	2,7700	2,5600	866.971	2.288.983,83
25/4/2012	2,7200	-3,55%	2,8200	2,8400	2,7200	433.104	1.195.493,56
24/4/2012	2,8200	4,44%	2,7300	2,8200	2,7000	510.607	1.410.556,47
23/4/2012	2,7000	-7,53%	2,8700	2,9100	2,7000	874.980	2.410.172,74
20/4/2012	2,9200	-3,31%	3,0000	3,0300	2,8600	767.436	2.240.432,25
19/4/2012	3,0200	-2,58%	3,1000	3,1000	3,0200	262.230	798.070,53
18/4/2012	3,1000	1,31%	3,0300	3,1300	3,0300	281.029	865.491,88
17/4/2012	3,0600	-0,97%	3,1000	3,1600	3,0300	740.156	2.290.682,46
12/4/2012	3,0900	-1,90%	3,1000	3,1200	3,0300	303.604	934.819,18
11/4/2012	3,1500	3,28%	3,0300	3,1500	3,0100	495.804	1.518.510,89
10/4/2012	3,0500	2,69%	2,9600	3,1400	2,9500	483.868	1.473.044,90
05/4/2012	2,9700	-1,98%	3,0400	3,0500	2,9700	516.078	1.548.133,08
04/4/2012	3,0300	-3,81%	3,1300	3,1600	3,0300	1.510.557	4.655.000,11
03/4/2012	3,1500	3,28%	3,0500	3,1500	3,0000	733.037	2.249.941,87
02/4/2012	3,0500	-4,39%	3,1900	3,2400	3,0300	1.155.014	3.568.904,58
30/3/2012	3,1900	6,69%	2,9800	3,1900	2,9100	1.554.539	4.737.923,44
29/3/2012	2,9900	-3,55%	3,0600	3,1000	2,9500	1.478.292	4.446.823,71
28/3/2012	3,1000	-3,73%	3,2400	3,2500	3,0700	1.058.009	3.342.719,40
27/3/2012	3,2200	1,26%	3,1800	3,2600	3,1700	879.836	2.832.824,65
26/3/2012	3,1800	4,26%	3,0600	3,2200	3,0400	1.060.922	3.350.927,95
23/3/2012	3,0500	1,67%	2,9800	3,0500	2,9700	411.326	1.237.191,44
22/3/2012	3,0000	-0,99%	2,9800	3,0300	2,9500	1.349.079	4.026.842,41
21/3/2012	3,0300	-0,66%	3,0400	3,0500	2,9400	2.040.225	6.142.747,62
20/3/2012	3,0500	4,10%	2,9100	3,0500	2,9000	1.948.576	5.782.460,53
19/3/2012	2,9300	5,02%	2,8400	2,9800	2,8200	3.522.497	10.248.083,52
16/3/2012	2,7900	3,72%	2,7100	2,9000	2,7000	7.319.065	20.489.974,10
15/3/2012	2,6900	7,60%	2,5200	2,7000	2,5000	4.485.524	11.654.018,49
14/3/2012	2,5000	5,04%	2,4300	2,5000	2,3800	8.047.065	19.422.763,13
13/3/2012	2,3800	-2,06%	2,4300	2,4500	2,3700	2.123.798	5.061.481,02
12/3/2012	2,4300	0,00%	2,4400	2,4900	2,4000	1.297.027	3.173.176,95
09/3/2012	2,4300	5,19%	2,3600	2,4700	2,3100	3.276.101	7.840.755,37
08/3/2012	2,3100	1,32%	2,3400	2,3800	2,2800	1.800.875	4.184.073,19
07/3/2012	2,2800	-1,72%	2,3100	2,3700	2,2800	1.060.932	2.451.011,95
06/3/2012	2,3200	5,45%	2,2400	2,3400	2,2200	2.043.950	4.652.931,63
05/3/2012	2,2000	-3,51%	2,2600	2,3000	2,1800	3.281.651	,00
02/3/2012	2,2800	-2,56%	2,3500	2,3600	2,2800	658.310	,00
01/3/2012	2,3400	-1,68%	2,3700	2,3700	2,2500	1.441.109	,00
29/2/2012	2,3800	-1,24%	2,4200	2,4300	2,3400	1.416.442	,00
28/2/2012	2,4100	0,42%	2,4400	2,4500	2,3200	779.532	,00
24/2/2012	2,4000	-3,23%	2,5000	2,5200	2,3600	1.107.065	,00
23/2/2012	2,4800	-2,75%	2,5400	2,5700	2,4700	1.091.841	,00
22/2/2012	2,5500	-3,04%	2,6600	2,6600	2,4800	1.693.078	,00
21/2/2012	2,6300	-0,75%	2,7200	2,7600	2,5700	1.748.894	,00
20/2/2012	2,6500	-2,21%	2,7800	2,8200	2,6500	1.574.930	,00
17/2/2012	2,7100	3,83%	2,7300	2,7600	2,6700	1.483.679	,00
16/2/2012	2,6100	-3,33%	2,7400	2,7500	2,5400	1.738.370	,00
15/2/2012	2,7000	-7,53%	2,9000	2,9100	2,7000	799.462	,00
14/2/2012	2,9200	-0,68%	2,9200	2,9600	2,8600	609.700	,00
13/2/2012	2,9400	1,03%	3,0200	3,0400	2,9300	864.138	,00
10/2/2012	2,9100	-2,02%	2,9200	3,0300	2,8500	1.465.264	,00
09/2/2012	2,9700	6,07%	2,8000	3,0200	2,8000	1.787.011	,00
08/2/2012	2,8000	1,08%	2,8200	2,8900	2,7800	1.955.632	,00
07/2/2012	2,7700	-1,07%	2,8500	2,9100	2,7700	1.255.520	,00
06/2/2012	2,8000	-1,75%	2,9000	2,9300	2,7600	881.314	,00
03/2/2012	2,8500	-1,38%	2,8800	2,9300	2,8200	759.971	,00
02/2/2012	2,8900	-0,34%	2,9500	2,9600	2,8600	662.570	,00
01/2/2012	2,9000	2,47%	2,8800	3,0400	2,8600	2.235.734	,00
31/1/2012	2,8300	2,91%	2,8000	2,8700	2,7600	1.805.805	,00
30/1/2012	2,7500	-4,51%	2,9400	2,9500	2,7500	1.465.387	,00
27/1/2012	2,8800	-6,49%	3,0800	3,1700	2,8800	1.276.064	,00
26/1/2012	3,0800	0,00%	3,0800	3,2100	3,0200	1.620.773	,00
25/1/2012	3,0800	5,48%	2,9800	3,1200	2,9200	943.902	,00
24/1/2012	2,9200	-10,43%	3,1600	3,1900	2,9200	1.332.960	,00
23/1/2012	3,2600	7,24%	3,0000	3,2600	3,0000	823.277	,00
20/1/2012	3,0400	4,11%	2,9600	3,1000	2,9000	702.738	,00
19/1/2012	2,9200	4,29%	2,8100	3,0700	2,8000	902.974	,00
18/1/2012	2,8000	-2,78%	2,8800	2,8800	2,7800	553.027	,00
17/1/2012	2,8800	0,70%	2,8900	2,9300	2,8500	544.382	,00
16/1/2012	2,8600	1,78%	2,8000	2,9000	2,7500	315.465	,00
13/1/2012	2,8100	1,81%	2,7600	2,8700	2,7600	439.346	,00
12/1/2012	2,7600	0,73%	2,7600	2,8400	2,7000	466.978	,00
11/1/2012	2,7400	2,24%	2,6700	2,7400	2,6700	354.758	,00
10/1/2012	2,6800	-1,83%	2,7500	2,7600	2,6800	399.319	,00
09/1/2012	2,7300	1,49%	2,7400	2,8000	2,6900	462.639	,00
05/1/2012	2,6900	-4,61%	2,7600	2,8200	2,6900	386.349	,00
04/1/2012	2,8200	0,71%	2,8200	2,8600	2,7700	282.399	,00
03/1/2012	2,8000	0,00%	2,8200	2,8200	2,7400	343.469	,00
02/1/2012	2,8000	-2,78%	2,8800	2,8800	2,7700	203.850	,00
30/12/2011	2,8800	8,27%	2,6600	2,8800	2,6400	529.332	,00
29/12/2011	2,6600	-0,75%	2,6500	2,6900	2,6100	329.562	,00
28/12/2011	2,6800	1,90%	2,6400	2,7700	2,6300	548.292	,00
27/12/2011	2,6300	0,38%	2,6400	2,6700	2,6100	214.685	,00
23/12/2011	2,6200	1,16%	2,6100	2,6200	2,5700	172.019	,00
22/12/2011	2,5900	-5,47%	2,7200	2,7500	2,5900	389.545	,00
21/12/2011	2,7400	-4,20%	2,8000	2,8800	2,7000	639.832	,00
20/12/2011	2,8600	9,58%	2,6300	2,8600	2,5400	841.020	,00
19/12/2011	2,6100	-6,12%	2,7300	2,8300	2,6100	795.772	,00
16/12/2011	2,7800	-5,76%	2,9500	2,9700	2,7600	1.836.682	,00
15/12/2011	2,9500	-3,59%	3,0600	3,0800	2,9500	633.073	,00
14/12/2011	3,0600	-0,65%	3,0600	3,1000	3,0100	485.455	,00
13/12/2011	3,0800	0,00%	3,0900	3,2100	3,0700	876.286	,00
12/12/2011	3,0800	2,67%	3,0400	3,1300	2,9800	663.586	,00
09/12/2011	3,0000	-1,32%	3,0200	3,0700	2,9900	651.651	,00
08/12/2011	3,0400	-2,25%	3,1500	3,1500	3,0100	543.787	,00
07/12/2011	3,1100	1,30%	3,1200	3,1400	3,0900	593.629	,00
06/12/2011	3,0700	-1,60%	3,1500	3,1500	3,0700	381.109	,00
05/12/2011	3,1200	-1,89%	3,2100	3,2400	3,1200	496.492	,00
02/12/2011	3,1800	2,58%	3,1300	3,1800	3,0900	511.966	,00
01/12/2011	3,1000	-1,27%	3,1100	3,1800	3,0800	414.341	,00
30/11/2011	3,1400	2,28%	3,0500	3,1400	2,9800	1.409.852	,00
29/11/2011	3,0700	0,33%	3,0900	3,1500	3,0300	481.077	,00
28/11/2011	3,0600	0,33%	3,0800	3,1100	3,0200	507.660	,00
25/11/2011	3,0500	-1,93%	3,1100	3,1300	3,0100	451.633	,00
24/11/2011	3,1100	-1,27%	3,1600	3,2000	3,1000	302.154	,00
23/11/2011	3,1500	-1,25%	3,1100	3,1900	3,0900	423.457	,00
22/11/2011	3,1900	0,00%	3,2100	3,2600	3,1500	249.515	,00
21/11/2011	3,1900	-3,33%	3,2900	3,2900	3,1200	430.382	,00
18/11/2011	3,3000	-2,37%	3,3500	3,3600	3,2800	501.589	,00
17/11/2011	3,3800	2,42%	3,2900	3,3800	3,2300	657.063	,00
16/11/2011	3,3000	-1,79%	3,2600	3,3400	3,2500	465.745	,00
15/11/2011	3,3600	-2,61%	3,4200	3,5000	3,2800	860.357	,00
14/11/2011	3,4500	1,47%	3,3800	3,5000	3,3800	695.927	,00
11/11/2011	3,4000	-0,29%	3,4100	3,5100	3,4000	360.359	,00
10/11/2011	3,4100	0,59%	3,4500	3,5700	3,3600	1.148.789	,00
09/11/2011	3,3900	-0,29%	3,3400	3,5100	3,3300	826.914	,00
08/11/2011	3,4000	3,03%	3,3400	3,4800	3,3000	1.319.619	,00
07/11/2011	3,3000	2,17%	3,3000	3,3700	3,2400	1.118.843	,00
04/11/2011	3,2300	-3,58%	3,3000	3,3600	3,1700	1.149.889	,00
03/11/2011	3,3500	-0,59%	3,3000	3,5300	3,2600	2.156.573	,00
02/11/2011	3,3700	-6,65%	3,6100	3,6400	3,3300	1.101.420	,00
01/11/2011	3,6100	-9,75%	3,6400	3,8000	3,3500	1.527.869	,00
31/10/2011	4,0000	6,67%	3,6500	4,1100	3,5700	2.120.978	,00
27/10/2011	3,7500	11,94%	3,5500	3,7500	3,3600	1.153.695	,00
26/10/2011	3,3500	1,82%	3,3100	3,3600	3,2200	628.634	,00
25/10/2011	3,2900	-3,24%	3,3300	3,4800	3,2400	794.743	,00
24/10/2011	3,4000	1,49%	3,2500	3,4000	3,1500	635.172	,00
21/10/2011	3,3500	5,68%	3,1700	3,3700	3,1300	740.904	,00
20/10/2011	3,1700	-3,94%	3,2200	3,2500	3,1200	891.082	,00
19/10/2011	3,3000	-2,94%	3,4500	3,4700	3,2700	958.012	,00
18/10/2011	3,4000	-1,73%	3,3500	3,4700	3,3500	497.886	,00
17/10/2011	3,4600	-3,08%	3,5500	3,5500	3,4000	645.448	,00
14/10/2011	3,5700	2,00%	3,4400	3,6100	3,3600	840.376	,00
13/10/2011	3,5000	3,55%	3,4400	3,5000	3,2500	967.236	,00
12/10/2011	3,3800	7,30%	3,1700	3,4400	3,1500	868.863	,00
11/10/2011	3,1500	1,61%	3,1500	3,1900	3,0600	964.758	,00
10/10/2011	3,1000	0,98%	3,0200	3,1000	2,8900	1.208.845	,00
07/10/2011	3,0700	-0,32%	3,0400	3,1800	3,0200	794.857	,00
06/10/2011	3,0800	0,98%	3,0800	3,1600	3,0100	939.010	,00
05/10/2011	3,0500	2,01%	2,9900	3,0900	2,9800	436.352	,00
04/10/2011	2,9900	-5,97%	3,0500	3,1100	2,9800	1.111.736	,00
03/10/2011	3,1800	-0,62%	3,1200	3,1800	3,0900	611.565	,00
30/9/2011	3,2000	0,00%	3,1700	3,2100	3,1000	696.857	,00
29/9/2011	3,2000	1,91%	3,1000	3,2600	3,1000	1.003.124	,00
28/9/2011	3,1400	3,29%	3,0700	3,1500	2,9800	1.150.511	,00
27/9/2011	3,0400	-0,33%	3,1100	3,1100	2,9800	1.005.205	,00
26/9/2011	3,0500	-2,24%	3,1100	3,1900	3,0300	870.686	,00
23/9/2011	3,1200	-2,50%	3,2000	3,2400	3,1200	1.620.611	,00
22/9/2011	3,2000	-4,48%	3,3100	3,3900	3,1700	1.738.963	,00
21/9/2011	3,3500	-1,47%	3,4100	3,4700	3,3400	1.308.980	,00
20/9/2011	3,4000	-2,86%	3,5100	3,5700	3,4000	876.193	,00
19/9/2011	3,5000	-5,15%	3,6000	3,6000	3,4700	984.961	,00
16/9/2011	3,6900	-3,91%	3,7000	3,7500	3,6500	1.302.111	,00
15/9/2011	3,8400	-3,76%	4,0000	4,0300	3,7700	1.070.609	,00
14/9/2011	3,9900	1,53%	4,0100	4,0600	3,9200	562.699	,00
13/9/2011	3,9300	-0,51%	3,9500	4,0000	3,8800	820.534	,00
12/9/2011	3,9500	-3,19%	3,9600	4,0600	3,9000	687.863	,00
09/9/2011	4,0800	-0,73%	4,0700	4,2100	4,0100	819.547	,00
08/9/2011	4,1100	-4,42%	4,2000	4,2700	4,0900	573.035	,00
07/9/2011	4,3000	5,65%	4,0700	4,3000	4,0700	586.868	,00
06/9/2011	4,0700	0,49%	4,0700	4,2500	4,0000	442.223	,00
05/9/2011	4,0500	-3,57%	4,1800	4,1900	3,9700	413.729	,00
02/9/2011	4,2000	-6,25%	4,2800	4,3400	4,1900	702.764	,00
01/9/2011	4,4800	4,19%	4,3000	4,5400	4,1200	776.968	,00
31/8/2011	4,3000	2,38%	4,2600	4,3000	4,0300	936.076	,00
30/8/2011	4,2000	-6,46%	4,4900	4,5300	4,2000	903.825	,00
29/8/2011	4,4900	10,59%	4,2300	4,5800	4,2000	1.905.668	,00
26/8/2011	4,0600	0,00%	3,9700	4,0800	3,9400	524.421	,00
25/8/2011	4,0600	4,10%	3,9400	4,0800	3,7600	880.083	,00
24/8/2011	3,9000	-2,50%	3,9700	4,0400	3,7100	1.393.533	,00
23/8/2011	4,0000	-4,31%	4,1300	4,2400	3,9400	909.019	,00
22/8/2011	4,1800	-1,65%	4,2500	4,3000	4,1000	505.900	,00
19/8/2011	4,2500	-2,07%	4,2800	4,3300	4,1400	1.318.214	,00
18/8/2011	4,3400	-7,26%	4,6000	4,6600	4,2500	611.670	,00
17/8/2011	4,6800	0,86%	4,5400	4,6800	4,5200	331.311	,00
16/8/2011	4,6400	3,80%	4,3800	4,6400	4,3800	340.391	,00
12/8/2011	4,4700	0,68%	4,4400	4,5000	4,4000	512.871	,00
11/8/2011	4,4400	2,78%	4,3200	4,4700	4,2500	556.087	,00
10/8/2011	4,3200	-2,04%	4,4900	4,6100	4,2500	854.204	,00
09/8/2011	4,4100	5,25%	4,2500	4,4800	4,0400	1.486.387	,00
08/8/2011	4,1900	-10,85%	4,7700	4,7700	4,1400	1.449.748	,00
05/8/2011	4,7000	-2,69%	4,6500	4,7900	4,4400	1.337.060	,00
04/8/2011	4,8300	-3,40%	5,0500	5,1000	4,7700	1.023.240	,00
03/8/2011	5,0000	-5,48%	5,2100	5,2500	4,9800	784.109	,00
02/8/2011	5,2900	-2,94%	5,4500	5,5100	5,1300	552.377	,00
01/8/2011	5,4500	-6,36%	5,8200	5,8300	5,4400	617.021	,00
29/7/2011	5,8200	-0,17%	5,8300	5,8700	5,7100	395.432	,00
28/7/2011	5,8300	0,87%	5,7800	5,9000	5,7600	521.628	,00
27/7/2011	5,7800	-3,67%	6,0000	6,0000	5,7800	449.202	,00
26/7/2011	6,0000	0,84%	5,9000	6,0600	5,8700	720.718	,00
25/7/2011	5,9500	1,71%	5,8500	6,0000	5,7600	611.270	,00
22/7/2011	5,8500	4,65%	5,6500	5,8500	5,5800	1.539.027	,00
21/7/2011	5,5900	-1,06%	5,6500	5,6700	5,5300	547.704	,00
20/7/2011	5,6500	0,53%	5,6400	5,6500	5,5300	599.696	,00
19/7/2011	5,6200	-0,35%	5,6400	5,7300	5,5200	374.569	,00
18/7/2011	5,6400	0,71%	5,6000	5,6700	5,4900	304.535	,00
15/7/2011	5,6000	-3,95%	5,8300	5,8400	5,6000	444.216	,00
14/7/2011	5,8300	-0,17%	5,7800	5,8300	5,7000	266.696	,00
13/7/2011	5,8400	-1,35%	5,9500	6,0000	5,6500	964.068	,00
12/7/2011	5,9200	-1,50%	5,8800	5,9500	5,7800	769.508	,00
11/7/2011	6,0100	-1,48%	6,1000	6,1000	5,8500	49.947.442	,00
08/7/2011	6,1000	-1,29%	6,1800	6,1800	5,9800	406.066	,00
07/7/2011	6,1800	1,31%	6,1400	6,1800	6,0200	776.735	,00
06/7/2011	6,1000	-3,48%	6,2300	6,3000	6,0900	639.654	,00
05/7/2011	6,3200	0,16%	6,2100	6,3600	6,2100	307.943	,00
04/7/2011	6,3100	-1,41%	6,4000	6,4200	6,2200	316.776	,00
01/7/2011	6,4000	-0,47%	6,3600	6,4200	6,3000	312.807	,00
30/6/2011	6,4300	4,05%	6,1800	6,4900	6,1300	647.179	,00
29/6/2011	6,1800	1,64%	6,1700	6,2500	6,1000	833.499	,00
28/6/2011	6,0800	0,00%	6,1000	6,2000	6,0000	654.684	,00
27/6/2011	6,0800	1,16%	6,0900	6,1000	5,9700	321.731	,00
24/6/2011	6,0100	-1,48%	6,2000	6,2800	6,0100	315.133	,00
23/6/2011	6,1000	-1,61%	6,2000	6,2000	6,0800	361.742	,00
22/6/2011	6,2000	-3,13%	6,4800	6,5400	6,1700	552.710	,00
21/6/2011	6,4000	5,09%	6,0900	6,5000	6,0400	860.703	,00
20/6/2011	6,0900	-0,16%	6,1000	6,2000	5,9900	563.958	,00
17/6/2011	6,1000	3,04%	5,9800	6,2000	5,9200	1.642.648	,00
16/6/2011	5,9200	-1,33%	6,0000	6,0000	5,8400	979.553	,00
15/6/2011	6,0000	-2,44%	6,1500	6,1500	5,8800	1.128.493	,00
14/6/2011	6,1500	1,99%	5,9400	6,2700	5,9300	763.367	,00
10/6/2011	6,0300	-0,82%	6,1100	6,1700	5,9900	556.278	,00
09/6/2011	6,0800	-3,49%	6,3500	6,3800	5,9700	1.430.425	,00
08/6/2011	6,3000	-2,48%	6,4600	6,4800	6,2900	928.810	,00
07/6/2011	6,4600	-6,24%	6,9700	6,9700	6,4600	1.312.983	,00
06/6/2011	6,8900	-3,23%	7,0500	7,1800	6,8900	501.061	,00
03/6/2011	7,1200	3,19%	7,0200	7,1200	6,9400	615.405	,00
02/6/2011	6,9000	-3,90%	7,0900	7,3000	6,9000	935.422	,00
01/6/2011	7,1800	1,13%	7,0100	7,2600	6,9900	944.239	,00
31/5/2011	7,1000	5,81%	6,8800	7,1000	6,8300	1.068.655	,00
30/5/2011	6,7100	-2,75%	7,0700	7,0900	6,7100	407.732	,00
27/5/2011	6,9000	-1,43%	7,1100	7,3000	6,8100	1.234.058	,00
26/5/2011	7,0000	4,79%	6,7700	7,1500	6,7000	1.804.084	,00
25/5/2011	6,6800	-1,33%	6,7100	6,7700	6,6600	681.008	,00
24/5/2011	6,7700	4,31%	6,8300	7,0000	6,6300	1.215.530	,00
23/5/2011	6,4900	-2,55%	6,5400	6,6200	6,4100	1.003.761	,00
20/5/2011	6,6600	-2,63%	6,8900	6,9200	6,6500	1.011.815	,00
19/5/2011	6,8400	-2,70%	7,0000	7,0100	6,8400	930.575	,00
18/5/2011	7,0300	0,86%	6,9800	7,1000	6,8100	1.090.547	,00
17/5/2011	6,9700	1,16%	6,9000	6,9800	6,8000	672.316	,00
16/5/2011	6,8900	-1,57%	6,8800	6,9800	6,7900	963.018	,00
13/5/2011	7,0000	0,72%	7,0000	7,1700	6,9000	1.042.544	,00
12/5/2011	6,9500	-2,11%	7,1000	7,1900	6,8300	1.210.710	,00
11/5/2011	7,1000	1,43%	7,0000	7,1900	6,8900	1.412.368	,00
10/5/2011	7,0000	-0,28%	7,0400	7,1800	6,9100	1.399.609	,00
09/5/2011	7,0200	-5,14%	7,3200	7,3700	7,0200	1.182.353	,00
06/5/2011	7,4000	1,37%	7,2700	7,4400	7,1900	897.887	,00
05/5/2011	7,3000	-3,95%	7,6400	7,6800	7,3000	864.112	,00
04/5/2011	7,6000	-1,94%	7,7800	7,8500	7,5500	910.391	,00
03/5/2011	7,7500	-3,37%	7,9000	8,0500	7,7500	918.731	,00
02/5/2011	8,0200	0,12%	7,9800	8,0700	7,8600	436.698	,00
29/4/2011	8,0100	2,30%	7,8800	8,0300	7,7700	907.965	,00
28/4/2011	7,8300	-0,51%	7,8200	7,8900	7,7700	329.783	,00
27/4/2011	7,8700	-1,38%	7,9100	7,9800	7,7400	983.806	,00
26/4/2011	7,9800	1,01%	7,8200	7,9800	7,7800	397.857	,00
21/4/2011	7,9000	0,77%	7,9000	7,9100	7,7800	295.862	,00
20/4/2011	7,8400	-1,01%	8,0000	8,1000	7,7600	762.836	,00
19/4/2011	7,9200	3,13%	7,6600	7,9200	7,4300	1.044.881	,00
18/4/2011	7,6800	-2,41%	7,8300	7,9500	7,5700	610.052	,00
15/4/2011	7,8700	1,55%	7,8800	7,9900	7,6600	1.083.471	,00
14/4/2011	7,7500	-1,02%	7,8000	7,9000	7,7100	654.212	,00
13/4/2011	7,8300	0,64%	7,8300	8,0400	7,7100	1.082.730	,00
12/4/2011	7,7800	3,73%	7,4500	7,8300	7,4400	1.548.172	,00
11/4/2011	7,5000	-3,23%	7,7200	7,8200	7,5000	824.403	,00
08/4/2011	7,7500	-2,52%	7,9200	8,0900	7,7500	971.641	,00
07/4/2011	7,9500	-1,85%	8,0300	8,1300	7,9500	1.037.868	,00
06/4/2011	8,1000	5,19%	7,7600	8,1400	7,6000	1.483.881	,00
05/4/2011	7,7000	1,32%	7,6000	7,7300	7,5000	923.488	,00
04/4/2011	7,6000	-1,43%	7,7500	7,7800	7,3500	1.944.885	,00
01/4/2011	7,7100	-2,16%	7,8800	7,9200	7,6500	991.311	,00
31/3/2011	7,8800	-1,50%	7,9500	8,1500	7,7900	1.244.508	,00
30/3/2011	8,0000	-2,44%	8,1700	8,2500	7,9400	1.429.913	,00
29/3/2011	8,2000	-3,30%	8,4800	8,4800	8,2000	1.244.025	,00
28/3/2011	8,4800	2,79%	8,3000	8,5500	8,2600	1.144.801	,00
24/3/2011	8,2500	0,61%	8,1600	8,2600	8,1600	668.103	,00
23/3/2011	8,2000	-0,36%	8,2000	8,4300	8,1600	1.032.590	,00
22/3/2011	8,2300	-0,12%	8,2500	8,3300	8,1700	1.021.539	,00
21/3/2011	8,2400	5,78%	8,1000	8,5800	8,1000	2.969.194	,00
18/3/2011	7,7900	-0,64%	7,8500	7,9400	7,7400	966.190	,00
17/3/2011	7,8400	-2,61%	8,0500	8,1600	7,8400	734.520	,00
16/3/2011	8,0500	0,63%	8,0200	8,1500	8,0000	973.562	,00
15/3/2011	8,0000	-2,20%	8,0000	8,0900	7,7900	1.420.633	,00
14/3/2011	8,1800	5,14%	7,9300	8,2200	7,9000	2.160.344	,00
11/3/2011	7,7800	2,37%	7,6000	7,7800	7,5000	1.084.599	,00
10/3/2011	7,6000	0,80%	7,4700	7,6500	7,4100	666.914	,00
09/3/2011	7,5400	0,53%	7,4400	7,7500	7,3600	1.005.749	,00
08/3/2011	7,5000	-0,27%	7,3500	7,6300	7,3500	916.233	,00
04/3/2011	7,5200	0,67%	7,5500	7,5700	7,4500	636.412	,00
03/3/2011	7,4700	3,75%	7,2900	7,5400	7,2600	989.618	,00
02/3/2011	7,2000	-1,37%	7,1300	7,2700	7,0900	490.086	,00
01/3/2011	7,3000	-2,01%	7,3800	7,5800	7,3000	1.495.100	,00
28/2/2011	7,4500	3,33%	7,2100	7,5700	6,9600	1.666.930	,00
25/2/2011	7,2100	-0,55%	7,1100	7,3200	7,0700	606.936	,00
24/2/2011	7,2500	-2,03%	7,4000	7,4200	7,1800	782.999	,00
23/2/2011	7,4000	2,21%	7,2000	7,4500	7,1900	1.323.627	,00
22/2/2011	7,2400	-2,56%	7,3200	7,4000	7,1600	1.103.389	,00
21/2/2011	7,4300	-4,38%	7,7800	7,8700	7,4300	1.463.417	,00
18/2/2011	7,7700	2,37%	7,6400	7,7900	7,6200	772.723	,00
17/2/2011	7,5900	3,27%	7,4000	7,6400	7,3500	1.599.519	,00
16/2/2011	7,3500	-0,68%	7,3500	7,4700	7,3000	621.740	,00
15/2/2011	7,4000	-1,33%	7,5700	7,6000	7,3200	770.045	,00
14/2/2011	7,5000	0,00%	7,7000	7,7700	7,4200	1.546.796	,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.%