Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΚΥΠΡΟΥ ΔΗΜΟΣΙΑ (ΤΡΚΥ)

0,1610 €

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
25/6/2012	0,2980	-10,24%	0,3290	0,3290	0,2980	1.468.270	452.945,00
22/6/2012	0,3320	2,15%	0,3250	0,3480	0,3150	1.738.547	589.071,00
21/6/2012	0,3250	9,43%	0,2950	0,3250	0,2890	1.803.523	543.610,00
20/6/2012	0,2970	-4,50%	0,3140	0,3190	0,2930	1.815.511	560.828,00
19/6/2012	0,3110	0,65%	0,3100	0,3180	0,2940	1.756.260	540.054,40
18/6/2012	0,3090	-0,32%	0,3550	0,3600	0,3060	4.767.564	1.591.680,00
15/6/2012	0,3100	13,97%	0,2720	0,3100	0,2560	3.121.484	852.360,00
14/6/2012	0,2720	12,86%	0,2430	0,2790	0,2420	2.153.885	566.221,00
13/6/2012	0,2410	0,00%	0,2420	0,2460	0,2390	1.236.880	299.174,00
12/6/2012	0,2410	-2,43%	0,2440	0,2440	0,2380	1.192.306	286.596,61
11/6/2012	0,2470	6,93%	0,2430	0,2530	0,2430	1.519.480	376.513,50
08/6/2012	0,2310	0,43%	0,2300	0,2310	0,2250	1.361.929	310.925,00
07/6/2012	0,2300	0,44%	0,2370	0,2370	0,2280	992.598	230.566,00
06/6/2012	0,2290	-2,97%	0,2370	0,2390	0,2270	1.664.076	388.866,30
05/6/2012	0,2360	-12,92%	0,2640	0,2670	0,2290	1.726.941	423.092,00
01/6/2012	0,2710	-2,87%	0,2790	0,2800	0,2640	1.163.217	315.529,00
31/5/2012	0,2790	0,00%	0,2780	0,2920	0,2760	965.448	274.807,00
30/5/2012	0,2790	-2,79%	0,2850	0,2850	0,2780	776.448	217.244,00
29/5/2012	0,2870	0,70%	0,2870	0,2980	0,2800	926.231	269.662,50
28/5/2012	0,2850	3,64%	0,2730	0,2900	0,2710	1.023.536	284.086,00
25/5/2012	0,2750	-3,51%	0,2850	0,2890	0,2700	1.124.048	318.078,00
24/5/2012	0,2850	-6,86%	0,3060	0,3060	0,2850	1.818.172	540.127,95
23/5/2012	0,3060	-2,24%	0,3150	0,3150	0,3030	672.615	207.891,00
22/5/2012	0,3130	-5,72%	0,3330	0,3330	0,3090	699.891	221.482,00
21/5/2012	0,3320	0,00%	0,3320	0,3380	0,3300	527.130	175.789,00
18/5/2012	0,3320	1,53%	0,3290	0,3370	0,3150	1.237.253	402.433,00
17/5/2012	0,3270	-1,51%	0,3400	0,3400	0,3270	827.499	272.748,00
16/5/2012	0,3320	-1,19%	0,3300	0,3500	0,3220	927.705	312.274,00
15/5/2012	0,3360	-4,27%	0,3510	0,3700	0,3200	1.361.399	468.395,12
14/5/2012	0,3510	-3,57%	0,3500	0,3630	0,3350	1.215.611	418.206,00
11/5/2012	0,3640	-5,70%	0,3940	0,3940	0,3550	1.240.144	463.917,36
10/5/2012	0,3860	11,24%	0,3470	0,3940	0,3470	1.020.789	373.939,00
09/5/2012	0,3470	2,66%	0,3380	0,3560	0,3340	1.735.645	596.665,00
08/5/2012	0,3380	-11,05%	0,3800	0,3800	0,3140	2.664.843	953.304,00
07/5/2012	0,3800	-12,64%	0,4000	0,4000	0,3620	2.772.859	1.075.800,00
04/5/2012	0,4350	-1,14%	0,4450	0,4450	0,4350	423.807	186.011,00
03/5/2012	0,4400	-1,79%	0,4500	0,4500	0,4340	650.131	287.146,00
02/5/2012	0,4480	0,22%	0,4480	0,4530	0,4460	529.364	237.794,00
30/4/2012	0,4470	0,00%	0,4500	0,4500	0,4440	324.940	145.135,00
27/4/2012	0,4470	-0,89%	0,4500	0,4530	0,4450	415.324	186.207,00
26/4/2012	0,4510	-1,96%	0,4560	0,4640	0,4510	273.257	124.920,00
25/4/2012	0,4600	6,24%	0,4320	0,4610	0,4300	1.280.610	574.659,00
24/4/2012	0,4330	-3,56%	0,4450	0,4520	0,4300	1.022.896	451.065,00
23/4/2012	0,4490	-0,22%	0,4500	0,4550	0,4440	737.544	331.142,50
20/4/2012	0,4500	-1,10%	0,4540	0,4540	0,4470	827.577	370.773,00
19/4/2012	0,4550	-2,78%	0,4600	0,4780	0,4520	2.624.068	1.208.699,28
18/4/2012	0,4680	-5,84%	0,4800	0,4800	0,4640	520.265	244.737,66
12/4/2012	0,4970	-0,40%	0,5040	0,5040	0,4820	447.138	218.083,00
11/4/2012	0,4990	-6,55%	0,5370	0,5370	0,4950	665.463	342.274,33
10/4/2012	0,5340	10,10%	0,4950	0,5450	0,4930	1.622.340	848.700,00
05/4/2012	0,4850	1,89%	0,4800	0,4950	0,4750	470.735	229.558,50
04/4/2012	0,4760	5,78%	0,4500	0,4780	0,4420	302.868	136.814,00
03/4/2012	0,4500	1,58%	0,4570	0,4590	0,4460	363.324	164.324,00
02/4/2012	0,4430	-4,94%	0,4650	0,4660	0,4420	1.337.695	603.430,00
30/3/2012	0,4660	-0,43%	0,4700	0,4700	0,4610	313.040	145.877,00
29/3/2012	0,4680	-1,89%	0,4770	0,4820	0,4650	634.479	300.209,00
28/3/2012	0,4770	0,42%	0,4800	0,4890	0,4710	483.916	231.638,00
27/3/2012	0,4750	-3,06%	0,4900	0,4910	0,4750	513.129	247.967,00
26/3/2012	0,4900	-3,92%	0,5100	0,5100	0,4830	548.716	268.980,00
23/3/2012	0,5100	2,00%	0,5070	0,5150	0,5050	289.731	147.762,38
22/3/2012	0,5000	5,71%	0,4730	0,5000	0,4720	1.148.447	560.016,60
21/3/2012	0,4730	-6,71%	0,4850	0,4910	0,4680	1.560.967	750.971,50
20/3/2012	0,5070	-3,24%	0,5310	0,5420	0,5070	885.202	463.102,50
19/3/2012	0,5240	3,15%	0,5140	0,5500	0,5070	4.848.135	2.539.019,00
16/3/2012	0,5080	-0,39%	0,5100	0,5110	0,5000	1.307.644	663.453,00
15/3/2012	0,5100	-0,20%	0,5080	0,5150	0,5050	846.801	431.146,00
14/3/2012	0,5110	-0,97%	0,5190	0,5250	0,5110	1.899.390	983.916,43
13/3/2012	0,5160	-1,34%	0,5250	0,5300	0,5140	2.178.893	1.130.803,00
12/3/2012	0,5230	1,36%	0,5190	0,5380	0,5100	5.176.619	2.712.955,00
09/3/2012	0,5160	-2,46%	0,5290	0,5310	0,5150	2.635.407	1.376.043,00
08/3/2012	0,5290	-0,38%	0,5330	0,5340	0,5180	2.516.921	1.325.058,00
07/3/2012	0,5310	-2,03%	0,5400	0,5440	0,5280	2.181.835	1.165.077,00
06/3/2012	0,5420	0,37%	0,5400	0,5470	0,5350	2.747.930	1.485.677,28
05/3/2012	0,5400	-1,46%	0,5480	0,5480	0,5330	1.320.656	711.036,00
02/3/2012	0,5480	-1,62%	0,5590	0,5600	0,5410	595.366	327.504,00
01/3/2012	0,5570	-3,30%	0,5800	0,5800	0,5550	1.264.192	713.578,00
29/2/2012	0,5760	7,06%	0,5300	0,5760	0,5260	1.978.486	1.099.434,00
28/2/2012	0,5380	-1,28%	0,5500	0,5560	0,5250	1.096.680	592.219,84
24/2/2012	0,5450	-0,91%	0,5460	0,5580	0,5380	996.752	544.740,00
23/2/2012	0,5500	-3,85%	0,5670	0,5700	0,5410	1.745.214	974.986,35
22/2/2012	0,5720	-9,06%	0,6050	0,6150	0,5680	2.057.111	1.209.183,00
21/2/2012	0,6290	-4,98%	0,6760	0,6760	0,6200	1.412.835	896.306,00
20/2/2012	0,6620	-0,60%	0,6700	0,6870	0,6570	1.681.042	1.130.404,00
17/2/2012	0,6660	5,05%	0,6650	0,6760	0,6510	1.906.443	1.264.891,00
16/2/2012	0,6340	-0,16%	0,6220	0,6400	0,6040	1.118.706	697.417,00
15/2/2012	0,6350	-5,08%	0,6500	0,6610	0,6340	787.934	509.606,75
14/2/2012	0,6690	-1,91%	0,6820	0,6850	0,6610	718.225	483.169,86
13/2/2012	0,6820	7,06%	0,6700	0,6900	0,6700	1.219.169	832.512,31
10/2/2012	0,6370	-3,92%	0,6500	0,6500	0,6200	828.410	526.117,00
09/2/2012	0,6630	-0,75%	0,6680	0,6800	0,6400	977.843	642.815,00
08/2/2012	0,6680	-2,48%	0,6960	0,7050	0,6610	1.073.774	738.269,50
07/2/2012	0,6850	4,90%	0,6730	0,6850	0,6550	710.654	475.026,00
06/2/2012	0,6530	3,32%	0,6400	0,6700	0,6340	1.362.305	892.053,00
03/2/2012	0,6320	-7,33%	0,6650	0,6800	0,6320	1.400.986	918.703,00
02/2/2012	0,6820	-5,67%	0,7230	0,7490	0,6710	1.423.700	982.507,00
01/2/2012	0,7230	-4,24%	0,7780	0,8200	0,6900	3.599.332	2.805.601,06
31/1/2012	0,7550	15,09%	0,6620	0,7550	0,6620	3.221.273	2.263.326,00
30/1/2012	0,6560	0,31%	0,6300	0,7000	0,6250	1.551.515	1.032.462,00
27/1/2012	0,6540	14,94%	0,6000	0,6700	0,5980	3.319.674	2.103.636,00
26/1/2012	0,5690	6,95%	0,5350	0,5830	0,5350	4.512.286	2.553.827,47
25/1/2012	0,5320	2,70%	0,5250	0,5370	0,5120	1.174.518	619.031,81
24/1/2012	0,5180	-3,90%	0,5370	0,5400	0,5180	746.468	395.086,45
23/1/2012	0,5390	2,08%	0,5320	0,5430	0,5220	940.005	503.593,20
20/1/2012	0,5280	-1,12%	0,5240	0,5390	0,5160	766.862	402.405,49
19/1/2012	0,5340	4,71%	0,5160	0,5390	0,5110	978.817	515.861,04
18/1/2012	0,5100	2,00%	0,5030	0,5140	0,4950	662.057	335.711,66
17/1/2012	0,5000	0,20%	0,5000	0,5130	0,4940	517.065	260.940,05
16/1/2012	0,4990	-2,54%	0,4780	0,4990	0,4780	618.585	302.233,35
13/1/2012	0,5120	1,99%	0,5040	0,5190	0,5010	612.619	313.430,16
12/1/2012	0,5020	1,83%	0,5060	0,5130	0,4970	699.801	354.603,43
11/1/2012	0,4930	4,67%	0,4750	0,5000	0,4670	578.451	281.041,41
10/1/2012	0,4710	-0,84%	0,4760	0,4870	0,4710	561.535	268.462,49
09/1/2012	0,4750	-7,41%	0,5130	0,5130	0,4720	848.637	406.848,60
05/1/2012	0,5130	-1,91%	0,5250	0,5250	0,5000	765.556	391.244,12
04/1/2012	0,5230	0,38%	0,5220	0,5410	0,5160	660.798	349.578,40
03/1/2012	0,5210	-7,62%	0,5680	0,5680	0,5140	924.146	493.373,83
02/1/2012	0,5640	0,00%	0,5700	0,5880	0,5600	631.001	358.961,33
30/12/2011	0,5640	0,89%	0,5710	0,5970	0,5610	1.613.616	934.697,89
29/12/2011	0,5590	5,27%	0,5310	0,5610	0,5270	985.541	540.324,02
28/12/2011	0,5310	-2,57%	0,5500	0,5930	0,5090	2.346.993	1.314.253,62
27/12/2011	0,5450	1,87%	0,5370	0,5500	0,5320	1.464.020	797.562,99
23/12/2011	0,5350	5,11%	0,5240	0,5360	0,5180	934.598	492.541,17
22/12/2011	0,5090	7,38%	0,4800	0,5090	0,4800	865.014	429.715,90
21/12/2011	0,4740	5,57%	0,4610	0,4790	0,4580	1.064.614	501.403,36
20/12/2011	0,4490	5,90%	0,4260	0,4530	0,4250	668.491	294.317,01
19/12/2011	0,4240	5,74%	0,4110	0,4240	0,4090	706.221	296.350,81
16/12/2011	0,4010	-8,24%	0,4400	0,4410	0,4010	912.788	385.361,93
15/12/2011	0,4370	2,58%	0,4300	0,4430	0,4260	493.108	214.822,88
14/12/2011	0,4260	1,67%	0,4170	0,4350	0,4070	998.132	415.038,40
13/12/2011	0,4190	-4,34%	0,4410	0,4430	0,4150	1.067.501	459.358,03
12/12/2011	0,4380	-7,98%	0,4680	0,4750	0,4310	986.984	452.056,35
09/12/2011	0,4760	-0,63%	0,4770	0,4860	0,4760	481.239	230.335,90
08/12/2011	0,4790	-0,42%	0,4900	0,4910	0,4790	569.919	276.506,87
07/12/2011	0,4810	-2,04%	0,4950	0,4950	0,4780	789.005	385.045,29
06/12/2011	0,4910	0,82%	0,4840	0,4980	0,4800	589.938	288.611,70
05/12/2011	0,4870	-0,61%	0,4970	0,5010	0,4850	562.923	279.267,08
02/12/2011	0,4900	1,66%	0,4930	0,5000	0,4870	328.652	161.448,06
01/12/2011	0,4820	-4,17%	0,5180	0,5180	0,4820	520.442	260.939,67
30/11/2011	0,5030	-2,52%	0,5010	0,5190	0,4730	1.123.883	552.305,43
29/11/2011	0,5160	-0,58%	0,5230	0,5350	0,5100	519.750	271.392,80
28/11/2011	0,5190	0,00%	0,5280	0,5400	0,5190	498.289	263.958,02
25/11/2011	0,5190	1,76%	0,5100	0,5300	0,5100	442.357	231.372,01
24/11/2011	0,5100	2,20%	0,5000	0,5280	0,5000	404.199	209.129,98
23/11/2011	0,4990	1,42%	0,4910	0,5040	0,4910	474.131	236.003,45
22/11/2011	0,4920	-4,28%	0,5100	0,5200	0,4920	962.257	488.420,80
21/11/2011	0,5140	-8,21%	0,5560	0,5560	0,5140	955.059	507.060,97
18/11/2011	0,5600	-3,95%	0,5790	0,5890	0,5560	446.828	256.858,23
17/11/2011	0,5830	1,75%	0,5630	0,5930	0,5240	1.287.800	711.710,60
16/11/2011	0,5730	-14,73%	0,6390	0,6390	0,5670	1.487.131	882.840,59
15/11/2011	0,6720	-5,08%	0,7080	0,7080	0,6680	616.541	421.412,95
14/11/2011	0,7080	1,14%	0,7080	0,7130	0,6960	625.145	440.567,61
11/11/2011	0,7000	0,57%	0,7050	0,7070	0,6960	815.298	572.403,41
10/11/2011	0,6960	-0,14%	0,6960	0,7310	0,6880	934.275	666.508,93
09/11/2011	0,6970	-2,38%	0,7140	0,7140	0,6880	765.130	535.303,19
08/11/2011	0,7140	-1,79%	0,7190	0,7230	0,6960	1.113.238	792.063,07
07/11/2011	0,7270	-5,58%	0,7880	0,8020	0,7240	1.237.117	934.216,42
04/11/2011	0,7700	-7,78%	0,8350	0,8350	0,7610	1.383.248	1.086.328,02
03/11/2011	0,8350	-5,22%	0,8250	0,8760	0,7560	1.705.764	1.410.340,13
02/11/2011	0,8810	2,20%	0,8810	0,8990	0,8350	883.567	757.814,53
01/11/2011	0,8620	-8,00%	0,8990	0,8990	0,8540	819.537	715.558,04
31/10/2011	0,9370	-8,14%	1,0000	1,0000	0,9370	520.848	504.367,41
27/10/2011	1,0200	6,81%	1,0200	1,0500	0,9920	1.296.511	1.329.266,21
26/10/2011	0,9550	-0,93%	0,9550	0,9640	0,9190	1.478.748	1.386.304,12
25/10/2011	0,9640	-1,93%	0,9740	0,9920	0,9550	1.060.072	1.034.951,92
24/10/2011	0,9830	-8,13%	1,0200	1,0200	0,9740	648.332	643.014,69
21/10/2011	1,0700	7,00%	1,0200	1,0700	1,0100	517.519	541.299,89
20/10/2011	1,0000	0,00%	1,0100	1,0100	0,9830	468.005	467.410,53
19/10/2011	1,0000	-0,99%	1,0100	1,0300	1,0000	385.489	391.543,93
18/10/2011	1,0100	-2,88%	1,0400	1,0400	1,0100	269.940	274.504,60
17/10/2011	1,0400	-1,89%	1,0600	1,0700	1,0200	457.845	474.422,89
14/10/2011	1,0600	0,95%	1,0500	1,0700	1,0400	149.621	157.282,80
13/10/2011	1,0500	1,94%	1,0600	1,0700	1,0200	294.560	307.922,79
12/10/2011	1,0300	3,83%	0,9920	1,0500	0,9920	610.503	629.521,49
11/10/2011	0,9920	0,92%	1,0000	1,0200	0,9830	627.022	620.542,93
10/10/2011	0,9830	-4,56%	1,0100	1,0100	0,9640	658.705	647.586,23
07/10/2011	1,0300	0,98%	1,0500	1,0600	1,0200	245.483	252.859,11
06/10/2011	1,0200	0,00%	1,0200	1,0700	1,0200	311.388	323.013,16
05/10/2011	1,0200	2,00%	1,0200	1,0500	1,0200	495.543	508.866,82
04/10/2011	1,0000	-4,76%	1,0300	1,0300	1,0000	1.054.880	1.067.588,03
03/10/2011	1,0500	-2,78%	1,0800	1,0800	1,0500	536.978	569.438,27
30/9/2011	1,0800	-2,70%	1,1000	1,1000	1,0800	644.221	702.543,57
29/9/2011	1,1100	-0,89%	1,1200	1,1300	1,1000	365.722	407.955,74
28/9/2011	1,1200	2,75%	1,1000	1,1300	1,0900	385.608	427.641,74
27/9/2011	1,0900	0,00%	1,1200	1,1200	1,0800	481.975	533.828,13
26/9/2011	1,0900	-1,80%	1,0900	1,1300	1,0900	480.359	529.858,92
23/9/2011	1,1100	-6,72%	1,1800	1,1800	1,1000	1.018.857	1.152.524,66
22/9/2011	1,1900	-3,25%	1,2100	1,2200	1,1900	471.923	564.649,57
21/9/2011	1,2300	0,00%	1,2300	1,2300	1,2100	207.154	254.854,51
20/9/2011	1,2300	0,82%	1,2400	1,2700	1,2200	341.168	425.966,72
19/9/2011	1,2200	-3,94%	1,1900	1,2500	1,1700	932.687	1.126.219,37
16/9/2011	1,2700	7,63%	1,1900	1,2700	1,1700	1.132.647	1.381.627,52
15/9/2011	1,1800	3,51%	1,1800	1,2000	1,1300	890.803	1.042.647,82
14/9/2011	1,1400	2,70%	1,1100	1,1400	1,1100	325.572	368.322,83
13/9/2011	1,1100	0,00%	1,1100	1,1200	1,0800	496.732	544.542,00
12/9/2011	1,1100	-5,13%	1,1300	1,1400	1,1000	546.325	612.257,39
09/9/2011	1,1700	4,46%	1,1300	1,2200	1,1300	747.815	884.416,05
08/9/2011	1,1200	-0,88%	1,1400	1,1500	1,1100	304.275	343.003,96
07/9/2011	1,1300	5,61%	1,0900	1,1400	1,0900	333.082	372.009,29
06/9/2011	1,0700	-0,93%	1,0700	1,0800	1,0600	406.660	436.087,82
05/9/2011	1,0800	-1,82%	1,0800	1,0900	1,0700	288.124	311.035,05
02/9/2011	1,1000	-1,79%	1,0800	1,1100	1,0800	261.874	287.474,93
01/9/2011	1,1200	0,90%	1,1300	1,1500	1,0800	566.039	623.725,62
31/8/2011	1,1100	-4,31%	1,1100	1,1700	1,0900	682.437	767.436,86
30/8/2011	1,1600	-9,38%	1,4000	1,4000	1,1600	1.941.960	2.415.516,57
29/8/2011	1,2800	19,63%	1,1700	1,2800	1,1700	956.190	1.214.144,39
26/8/2011	1,0700	-0,93%	1,0800	1,0900	1,0600	606.393	652.204,13
25/8/2011	1,0800	0,93%	1,0800	1,1000	1,0600	499.704	538.898,11
24/8/2011	1,0700	2,88%	1,0500	1,0800	1,0400	514.880	543.402,14
23/8/2011	1,0400	0,97%	1,0300	1,0600	1,0200	607.570	626.301,74
22/8/2011	1,0300	-3,74%	1,0600	1,1200	1,0300	832.491	892.271,24
19/8/2011	1,0700	7,00%	1,0000	1,0800	0,9370	1.120.790	1.115.661,51
18/8/2011	1,0000	-7,41%	1,0800	1,0800	1,0000	1.128.428	1.169.621,72
17/8/2011	1,0800	-4,42%	1,1100	1,1100	1,0800	725.855	793.247,14
16/8/2011	1,1300	0,00%	1,1300	1,1400	1,1100	484.248	542.036,58
12/8/2011	1,1300	1,80%	1,1500	1,1600	1,1200	523.996	599.106,76
11/8/2011	1,1100	-3,48%	1,1600	1,1700	1,1000	901.749	1.020.991,40
10/8/2011	1,1500	0,88%	1,1800	1,2300	1,1500	1.540.225	1.828.665,58
09/8/2011	1,1400	0,00%	1,1500	1,2100	1,0900	1.362.101	1.540.255,21
08/8/2011	1,1400	-5,79%	1,1800	1,2000	1,1300	1.063.966	1.229.916,47
05/8/2011	1,2100	-3,20%	1,2100	1,2300	1,1300	1.646.519	1.955.011,47
04/8/2011	1,2500	-6,02%	1,3400	1,3600	1,2500	828.023	1.073.378,93
03/8/2011	1,3300	-5,00%	1,3700	1,3800	1,3300	588.037	795.399,09
02/8/2011	1,4000	-1,41%	1,4100	1,4300	1,3800	628.992	880.960,14
01/8/2011	1,4200	0,00%	1,4700	1,4800	1,4200	667.890	969.750,17
29/7/2011	1,4200	-3,40%	1,4700	1,5100	1,4200	524.746	764.899,27
28/7/2011	1,4700	-5,77%	1,5300	1,5300	1,4700	524.756	783.296,14
27/7/2011	1,5600	-1,89%	1,5600	1,5900	1,5200	338.975	526.418,71
26/7/2011	1,5900	-8,09%	1,7100	1,7200	1,5900	396.856	652.668,54
25/7/2011	1,7300	-2,26%	1,7600	1,8000	1,7200	583.483	1.025.547,97
22/7/2011	1,7700	9,26%	1,7200	1,7800	1,7100	869.561	1.519.224,36
21/7/2011	1,6200	6,58%	1,5800	1,6400	1,5400	301.203	477.633,85
20/7/2011	1,5200	0,00%	1,5300	1,5500	1,5200	241.564	368.655,22
19/7/2011	1,5200	3,40%	1,4700	1,5700	1,4700	309.109	475.250,59
18/7/2011	1,4700	3,52%	1,4400	1,5200	1,4300	538.058	788.907,88
15/7/2011	1,4200	-1,39%	1,4400	1,4700	1,4200	733.455	1.058.032,96
14/7/2011	1,4400	-4,64%	1,5200	1,5200	1,4400	603.531	886.038,15
13/7/2011	1,5100	-3,82%	1,5700	1,5800	1,5100	523.515	806.730,96
12/7/2011	1,5700	-4,27%	1,6100	1,6100	1,4800	728.959	1.124.372,03
11/7/2011	1,6400	-7,87%	1,7600	1,7600	1,6300	595.247	1.005.804,26
08/7/2011	1,7800	-1,11%	1,8300	1,8300	1,7800	232.001	417.645,58
07/7/2011	1,8000	-2,17%	1,8400	1,8500	1,7600	608.196	1.094.414,08
06/7/2011	1,8400	-2,13%	1,8800	1,8900	1,8400	309.122	573.857,00
05/7/2011	1,8800	-2,59%	1,9300	1,9400	1,8800	92.937	176.758,01
04/7/2011	1,9300	-1,03%	1,9700	1,9900	1,9300	143.192	280.327,84
01/7/2011	1,9500	3,17%	1,8900	1,9600	1,8900	191.336	370.256,70
30/6/2011	1,8900	0,53%	1,8900	1,9100	1,8900	114.826	218.288,08
29/6/2011	1,8800	-1,05%	1,9500	1,9700	1,8800	368.042	709.992,63
28/6/2011	1,9000	2,70%	1,8500	1,9500	1,8500	237.632	456.359,94
27/6/2011	1,8500	-0,54%	1,8600	1,8700	1,8500	181.172	336.794,62
24/6/2011	1,8600	-1,59%	1,9200	1,9600	1,8600	355.262	675.330,77
23/6/2011	1,8900	-1,56%	1,9200	1,9300	1,8800	108.118	205.354,55
22/6/2011	1,9200	-2,54%	1,9700	1,9800	1,9200	155.788	304.730,54
21/6/2011	1,9700	4,23%	1,8900	1,9700	1,8600	251.601	484.859,76
20/6/2011	1,8900	-4,06%	1,9700	1,9700	1,8800	207.056	399.399,61
17/6/2011	1,9700	7,65%	1,8500	1,9800	1,8500	312.332	602.241,65
16/6/2011	1,8300	-2,14%	1,8200	1,8500	1,8200	280.810	512.365,04
15/6/2011	1,8700	-3,11%	1,9100	1,9100	1,8100	778.726	1.438.489,59
14/6/2011	1,9300	0,52%	1,9000	1,9400	1,8800	168.453	321.515,03
10/6/2011	1,9200	-1,03%	1,9600	1,9700	1,9200	117.331	227.238,77
09/6/2011	1,9400	0,52%	1,9100	2,0000	1,9100	137.696	265.820,36
08/6/2011	1,9300	-3,50%	1,9900	1,9900	1,9300	257.952	502.600,50
07/6/2011	2,0000	-4,76%	2,0900	2,0900	1,9900	225.842	456.256,27
06/6/2011	2,1000	0,00%	2,0900	2,1300	2,0800	95.475	200.965,47
03/6/2011	2,1000	7,69%	1,9500	2,1200	1,9500	317.277	655.180,25
02/6/2011	1,9500	-3,94%	1,9900	1,9900	1,9300	196.733	384.842,83
01/6/2011	2,0300	1,00%	2,1000	2,1000	2,0100	470.524	967.067,54
31/5/2011	2,0100	9,24%	1,8500	2,0100	1,8500	442.318	846.611,80
30/5/2011	1,8400	-1,08%	1,8600	1,8900	1,8300	526.952	976.514,99
27/5/2011	1,8600	-6,06%	1,9800	1,9900	1,8600	407.838	791.288,70
26/5/2011	1,9800	-1,49%	2,0100	2,0200	1,9700	144.406	288.778,18
25/5/2011	2,0100	0,50%	2,0000	2,0200	1,9600	220.175	438.896,32
24/5/2011	2,0000	2,56%	1,9700	2,0200	1,9700	170.251	339.223,29
23/5/2011	1,9500	-3,47%	2,0000	2,0200	1,9300	332.269	651.359,03
20/5/2011	2,0200	-0,98%	2,0600	2,0900	2,0200	114.926	235.310,50
19/5/2011	2,0400	-1,45%	2,0700	2,0700	2,0400	130.395	267.083,49
18/5/2011	2,0700	-1,90%	2,1300	2,1600	2,0500	133.683	283.129,08
17/5/2011	2,1100	1,93%	2,0700	2,1100	2,0700	130.103	270.736,49
16/5/2011	2,0700	-2,82%	2,1300	2,1300	2,0400	294.769	611.736,85
13/5/2011	2,1300	-0,47%	2,1400	2,1600	2,1300	112.921	242.303,59
12/5/2011	2,1400	-3,17%	2,1800	2,1800	2,1300	331.244	711.832,51
11/5/2011	2,2100	2,31%	2,1600	2,2300	2,1600	134.118	294.555,76
10/5/2011	2,1600	1,41%	2,1300	2,1900	2,1300	123.589	267.591,73
09/5/2011	2,1300	-2,74%	2,1900	2,1900	2,1300	269.794	579.392,92
06/5/2011	2,1900	-0,45%	2,2000	2,2000	2,1700	191.909	420.445,88
05/5/2011	2,2000	1,38%	2,1600	2,2000	2,1500	156.620	339.654,55
04/5/2011	2,1700	-2,69%	2,2400	2,2600	2,1700	208.092	459.485,75
03/5/2011	2,2300	-1,76%	2,2700	2,3100	2,2300	43.759	99.143,66
02/5/2011	2,2700	-0,44%	2,3200	2,3300	2,2400	151.282	345.153,35
29/4/2011	2,2800	4,11%	2,2100	2,2800	2,2100	651.001	1.474.842,13
28/4/2011	2,1900	0,46%	2,2000	2,2600	2,1700	149.988	333.584,54
27/4/2011	2,1800	1,40%	2,1500	2,1900	2,1400	234.096	506.133,91
21/4/2011	2,1500	-0,92%	2,1700	2,2100	2,1500	174.622	378.597,37
20/4/2011	2,1700	-0,91%	2,2300	2,2400	2,1700	236.009	518.422,45
19/4/2011	2,1900	0,92%	2,1800	2,2300	2,1600	142.520	313.077,18
18/4/2011	2,1700	-2,69%	2,2400	2,2500	2,1600	414.486	909.009,30
15/4/2011	2,2300	-1,33%	2,2600	2,3200	2,2200	493.121	1.106.413,91
14/4/2011	2,2600	-4,24%	2,3600	2,3600	2,2500	261.118	597.810,29
13/4/2011	2,3600	3,96%	2,2700	2,3600	2,2700	148.824	348.255,80
12/4/2011	2,2700	0,89%	2,2400	2,3300	2,2300	257.113	586.334,11
11/4/2011	2,2500	0,00%	2,2900	2,3200	2,2500	406.605	923.112,05

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.%