Συνεχης ενημερωση

Ο.Τ.Ε. Α.Ε. (ΟΤΕ)

16,8200 €

-0,1300 (-0,77%)

Άνοιγμα 16,9500
Υψηλό 16,9600
Χαμηλό 16,7600

Όγκος 23.238
Τζίρος 391.738 €
Πράξεις 124

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/8/2012	2,2500	-1,32%	2,2800	2,2900	2,2300	408.126	916.831,94
13/8/2012	2,2800	1,33%	2,2800	2,3500	2,2300	2.861.866	6.553.665,37
10/8/2012	2,2500	8,17%	2,0800	2,2500	2,0700	1.322.727	2.822.046,23
09/8/2012	2,0800	0,00%	2,1000	2,1600	2,0700	4.146.412	8.716.355,84
08/8/2012	2,0800	-1,89%	2,0800	2,1100	2,0400	664.484	1.374.463,59
07/8/2012	2,1200	4,95%	2,0600	2,1400	2,0400	1.002.204	2.103.257,58
06/8/2012	2,0200	4,66%	1,9300	2,0200	1,9300	876.569	1.732.916,12
03/8/2012	1,9300	-0,52%	1,9400	1,9600	1,9000	784.861	1.507.496,14
02/8/2012	1,9400	0,00%	1,9700	2,0200	1,9300	1.020.676	2.010.574,31
01/8/2012	1,9400	-3,96%	2,0000	2,0200	1,9400	582.632	1.145.195,46
31/7/2012	2,0200	-2,42%	2,0800	2,0900	1,9600	1.097.590	2.217.881,80
30/7/2012	2,0700	2,48%	2,0700	2,1100	2,0400	694.025	1.439.425,64
27/7/2012	2,0200	0,00%	2,0700	2,0900	2,0200	581.346	1.188.252,79
26/7/2012	2,0200	-3,35%	2,0900	2,1300	2,0200	813.747	1.679.963,77
25/7/2012	2,0900	-0,48%	2,1000	2,1200	2,0400	947.596	1.975.096,18
24/7/2012	2,1000	2,44%	2,0900	2,1500	2,0400	912.479	1.917.221,38
23/7/2012	2,0500	-16,67%	2,3800	2,3800	2,0500	3.278.697	7.172.206,22
20/7/2012	2,4600	0,00%	2,4600	2,5000	2,4300	1.371.701	3.371.701,12
19/7/2012	2,4600	0,82%	2,4500	2,5000	2,4200	1.275.884	3.142.230,82
18/7/2012	2,4400	3,39%	2,4000	2,4400	2,3800	1.081.886	2.609.120,60
17/7/2012	2,3600	3,96%	2,3000	2,3800	2,2900	787.180	1.836.143,53
16/7/2012	2,2700	-2,99%	2,3700	2,4300	2,2700	1.327.753	3.161.371,81
13/7/2012	2,3400	7,34%	2,2000	2,3400	2,1900	644.161	1.452.674,50
12/7/2012	2,1800	0,93%	2,1400	2,2200	2,1200	934.537	2.022.276,06
11/7/2012	2,1600	-4,00%	2,1900	2,2500	2,1600	996.956	2.186.550,55
10/7/2012	2,2500	-7,79%	2,4600	2,5200	2,2200	2.035.155	4.808.642,51
09/7/2012	2,4400	6,09%	2,3300	2,5200	2,3100	1.548.562	3.762.395,47
06/7/2012	2,3000	4,07%	2,2100	2,4000	2,1700	1.551.452	3.577.187,25
05/7/2012	2,2100	2,31%	2,1800	2,3400	2,1600	1.905.505	4.294.516,79
04/7/2012	2,1600	8,00%	2,0000	2,1600	1,9900	1.283.948	2.688.627,64
03/7/2012	2,0000	0,00%	2,0300	2,0400	1,9400	1.036.861	2.055.776,76
02/7/2012	2,0000	0,00%	1,9800	2,0700	1,9800	1.005.557	2.037.737,96
29/6/2012	2,0000	7,53%	1,9500	2,0200	1,9100	1.319.531	2.619.658,89
28/6/2012	1,8600	-3,63%	1,9300	1,9500	1,8400	1.020.456	1.926.225,38
27/6/2012	1,9300	4,32%	1,9000	1,9400	1,8700	1.035.305	1.975.013,28
26/6/2012	1,8500	3,35%	1,7800	1,8800	1,7500	1.982.738	3.609.374,83
25/6/2012	1,7900	-14,76%	2,0500	2,0600	1,7900	2.115.592	4.076.284,09
22/6/2012	2,1000	-4,11%	2,1300	2,1600	2,0900	2.546.322	5.415.816,93
21/6/2012	2,1900	0,00%	2,1600	2,2100	1,9800	4.675.268	9.924.966,91
20/6/2012	2,1900	10,05%	2,0300	2,2300	1,9900	6.285.738	13.310.301,33
19/6/2012	1,9900	6,99%	1,8900	2,0100	1,8100	2.729.473	5.324.488,30
18/6/2012	1,8600	11,38%	1,7900	1,9500	1,7500	5.076.359	9.498.272,27
15/6/2012	1,6700	9,87%	1,5700	1,6700	1,4800	4.916.337	7.867.777,27
14/6/2012	1,5200	17,83%	1,3000	1,5400	1,3000	4.893.615	7.120.594,83
13/6/2012	1,2900	1,57%	1,2900	1,3100	1,2700	1.664.131	2.149.711,05
12/6/2012	1,2700	-2,31%	1,2900	1,3100	1,2600	974.661	1.249.065,23
11/6/2012	1,3000	0,00%	1,3600	1,3600	1,2900	2.274.917	3.049.258,36
08/6/2012	1,3000	1,56%	1,2600	1,3400	1,2500	1.508.439	1.964.882,85
07/6/2012	1,2800	4,92%	1,2400	1,3300	1,2200	2.011.151	2.591.060,16
06/6/2012	1,2200	7,96%	1,1500	1,2400	1,1400	2.751.495	3.287.759,09
05/6/2012	1,1300	-5,04%	1,2000	1,2300	1,0900	4.028.127	4.592.583,24
01/6/2012	1,1900	-8,46%	1,2900	1,3400	1,1800	4.699.043	5.906.894,88
31/5/2012	1,3000	-9,09%	1,4000	1,4400	1,3000	18.188.949	24.042.100,97
30/5/2012	1,4300	0,00%	1,4300	1,4500	1,3500	1.717.444	2.406.689,76
29/5/2012	1,4300	-3,38%	1,5000	1,5400	1,4000	1.661.595	2.420.912,37
28/5/2012	1,4800	4,96%	1,4400	1,5200	1,4200	1.149.996	1.710.421,06
25/5/2012	1,4100	2,92%	1,3900	1,4200	1,3500	1.390.718	1.924.699,00
24/5/2012	1,3700	-4,86%	1,4400	1,4600	1,3500	3.010.259	4.209.310,93
23/5/2012	1,4400	-9,43%	1,5700	1,6000	1,4400	2.098.868	3.163.271,72
22/5/2012	1,5900	0,63%	1,5900	1,6500	1,5400	1.055.431	1.668.810,03
21/5/2012	1,5800	-2,47%	1,6600	1,6600	1,5300	1.430.639	2.259.918,73
18/5/2012	1,6200	9,46%	1,4600	1,6700	1,4500	2.334.705	3.632.105,13
17/5/2012	1,4800	-8,07%	1,6100	1,6100	1,4500	3.256.553	4.928.537,79
16/5/2012	1,6100	-15,26%	1,8500	1,9100	1,5700	3.891.716	6.669.080,72
15/5/2012	1,9000	-1,55%	1,9300	2,0500	1,8700	1.109.722	2.146.644,68
14/5/2012	1,9300	-4,46%	2,0000	2,0000	1,9000	1.369.487	2.660.814,25
11/5/2012	2,0200	-5,16%	2,1200	2,2100	2,0200	1.988.016	4.235.728,49
10/5/2012	2,1300	5,45%	2,0900	2,1900	2,0600	839.134	1.796.201,72
09/5/2012	2,0200	-2,88%	2,0600	2,1200	2,0200	637.854	1.307.457,87
08/5/2012	2,0800	-1,89%	2,1400	2,1500	2,0200	1.177.968	2.431.090,58
07/5/2012	2,1200	-9,01%	2,2200	2,2200	2,1200	941.665	2.039.608,00
04/5/2012	2,3300	-0,43%	2,3500	2,3800	2,3100	1.057.298	2.469.944,03
03/5/2012	2,3400	2,18%	2,3300	2,3700	2,2800	742.053	1.719.051,80
02/5/2012	2,2900	-7,29%	2,5000	2,5000	2,2900	744.663	1.773.605,84
30/4/2012	2,4700	0,82%	2,4500	2,5000	2,4200	597.989	1.473.637,67
27/4/2012	2,4500	-4,30%	2,5800	2,5900	2,4100	1.148.585	2.824.543,32
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	0,00%	7,0500	7,1800	6,8900	501.061	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,4200	10,00 %	0,2200	1.805
ΝΤΟΠΛΕΡ	0,8950	4,07 %	0,0350	7.365
REALCONS	5,6400	4,06 %	0,2200	18.399
ΜΙΝ	0,7480	3,89 %	0,0280	101
ΜΕΡΚΟ	34,8000	3,57 %	1,2000	14
ΒΙΝΤΑ	6,6000	3,13 %	0,2000	150
ΠΑΠ	3,9100	2,62 %	0,1000	7.350
ΕΥΑΠΣ	4,0000	2,56 %	0,1000	60.360
ΤΡΑΣΤΟΡ	1,2700	2,42 %	0,0300	40
ΚΡΙ	20,3000	2,22 %	0,4400	4.751

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	6,2500	-4,58 %	-0,3000	30
ΟΛΘ	37,4000	-2,09 %	-0,8000	130
ΕΛΒΕ	5,2500	-1,87 %	-0,1000	195
ΜΟΥΖΚ	0,5650	-1,74 %	-0,0100	100
TREK	3,3500	-1,47 %	-0,0500	4.580
ΚΟΥΕΣ	7,0000	-1,27 %	-0,0900	9.035
ΦΡΙΓΟ	0,4110	-1,20 %	-0,0050	30.000
ΜΕΒΑ	8,8500	-1,12 %	-0,1000	182
ΔΡΟΜΕ	0,3600	-1,10 %	-0,0040	110
ΜΟΗ	30,4400	-1,10 %	-0,3400	7.787

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8780	0,44 %	0,0300	6.680.541
ΟΠΑΠ	18,7400	-0,21 %	-0,0400	3.869.133
ΕΤΕ	13,1500	-0,15 %	-0,0200	3.080.300
ΕΥΡΩΒ	3,4750	-0,57 %	-0,0200	2.219.637
MTLN	44,1400	1,56 %	0,6800	1.924.000
TITC	53,4000	0,38 %	0,2000	1.607.456
ΔΕΗ	18,0200	-0,28 %	-0,0500	815.600
ΑΛΦΑ	3,5940	0,22 %	0,0080	676.191
BOCHGR	7,9800	-0,25 %	-0,0200	637.326
CENER	15,1600	0,80 %	0,1200	626.092

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8780	0,44 %	969.047	6,68εκ.
ΕΥΡΩΒ	3,4750	-0,57 %	637.596	2,22εκ.
ΙΝΛΟΤ	1,0520	-0,38 %	275.055	290,5χιλ.
ΕΤΕ	13,1500	-0,15 %	233.736	3,08εκ.
ΟΠΑΠ	18,7400	-0,21 %	206.176	3,87εκ.
ΑΛΦΑ	3,5940	0,22 %	188.228	676,2χιλ.
BOCHGR	7,9800	-0,25 %	79.661	637,3χιλ.
ΕΛΛΑΚΤΩΡ	1,3300	1,53 %	73.561	97.627
CREDIA	1,6000	0,76 %	73.219	116,9χιλ.
ΑΒΑΞ	2,9550	-0,17 %	64.754	192χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΟΜΙΚ	2,4000	1,69 %	27.095	0,17 %
ΕΥΑΠΣ	4,0000	2,56 %	60.360	0,17 %
EIS	2,0300	1,70 %	22.953	0,15 %
ΤΖΚΑ	1,4800	2,07 %	3.751	0,12 %
REALCONS	5,6400	4,06 %	18.399	0,09 %
ΠΕΙΡ	6,8780	0,44 %	969.047	0,08 %
ΕΚΤΕΡ	3,7700	1,34 %	20.836	0,08 %
ΠΕΤΡΟ	8,5000	0,00 %	4.715	0,07 %
ΝΤΟΠΛΕΡ	0,8950	4,07 %	7.365	0,06 %
TREK	3,3500	-1,47 %	4.580	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,6600	0,61 %	1.500	6,67 %
ΤΖΚΑ	1,4800	2,07 %	3.751	5,52 %
ΝΤΟΠΛΕΡ	0,8950	4,07 %	7.365	5,23 %
ΟΠΤΡΟΝ	2,4200	10,00 %	1.805	4,96 %
TREK	3,3500	-1,47 %	4.580	4,41 %
ΔΡΟΜΕ	0,3600	-1,10 %	110	4,12 %
ΕΒΡΟΦ	3,6800	1,10 %	6.424	4,12 %
ΕΥΑΠΣ	4,0000	2,56 %	60.360	4,10 %
ΟΛΘ	37,4000	-2,09 %	130	3,93 %
ΝΑΚΑΣ	3,8400	1,59 %	89	3,70 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%