Συνεχης ενημερωση

ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)

13,1800 €

-0,0600 (-0,45%)

Άνοιγμα 13,2400
Υψηλό 13,2800
Χαμηλό 13,0600

Όγκος 73.536
Τζίρος 966.700 €
Πράξεις 506

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
04/9/2013	3,0700	0,33%	3,0500	3,0800	3,0400	20.867	,00
03/9/2013	3,0600	4,08%	2,9400	3,1100	2,9400	44.369	,00
02/9/2013	2,9400	4,26%	2,8000	2,9400	2,7400	26.605	,00
30/8/2013	2,8200	1,81%	2,7600	2,8300	2,7600	9.446	,00
29/8/2013	2,7700	1,47%	2,6800	2,7700	2,6800	5.636	,00
28/8/2013	2,7300	-0,36%	2,6600	2,7400	2,6600	2.258	,00
27/8/2013	2,7400	0,00%	2,7100	2,7500	2,6700	6.121	,00
26/8/2013	2,7400	1,11%	2,7000	2,7400	2,7000	17.296	,00
23/8/2013	2,7100	1,12%	2,6800	2,7200	2,6600	4.558	,00
22/8/2013	2,6800	-2,55%	2,7200	2,7200	2,6800	4.554	,00
21/8/2013	2,7500	-1,79%	2,8000	2,8000	2,6800	7.360	,00
20/8/2013	2,8000	1,82%	2,6700	2,8000	2,5900	24.888	,00
19/8/2013	2,7500	-0,72%	2,7000	2,7500	2,6700	4.268	,00
16/8/2013	2,7700	-0,36%	2,7600	2,8400	2,7400	6.519	,00
14/8/2013	2,7800	0,36%	2,7400	2,7900	2,7400	12.192	,00
13/8/2013	2,7700	-1,07%	2,7500	2,8000	2,7400	3.581	,00
12/8/2013	2,8000	2,19%	2,7400	2,8000	2,7200	5.255	,00
09/8/2013	2,7400	1,48%	2,6800	2,7500	2,6800	5.742	,00
08/8/2013	2,7000	1,50%	2,6500	2,7200	2,6500	6.042	,00
07/8/2013	2,6600	-1,12%	2,6700	2,7200	2,6600	5.819	,00
06/8/2013	2,6900	1,51%	2,6400	2,7200	2,6300	6.424	,00
05/8/2013	2,6500	-0,38%	2,6500	2,6600	2,6400	2.858	,00
02/8/2013	2,6600	0,00%	2,6600	2,6700	2,6500	5.851	,00
01/8/2013	2,6600	0,38%	2,6300	2,6700	2,6300	4.142	,00
31/7/2013	2,6500	-0,75%	2,6400	2,6800	2,6400	3.206	,00
30/7/2013	2,6700	-0,37%	2,6700	2,6800	2,6300	3.663	,00
29/7/2013	2,6800	-1,11%	2,6600	2,7200	2,6600	8.238	,00
26/7/2013	2,7100	0,00%	2,7100	2,7100	2,6600	3.470	,00
25/7/2013	2,7100	-0,37%	2,6400	2,7100	2,6300	3.017	,00
24/7/2013	2,7200	1,49%	2,6300	2,7200	2,6200	13.115	,00
23/7/2013	2,6800	0,75%	2,6700	2,6900	2,5400	8.752	,00
22/7/2013	2,6600	-0,75%	2,6800	2,6800	2,6200	4.901	,00
19/7/2013	2,6800	-0,74%	2,6400	2,7000	2,6200	4.758	,00
18/7/2013	2,7000	0,00%	2,6400	2,7100	2,6300	2.453	,00
17/7/2013	2,7000	0,75%	2,6800	2,7200	2,6300	13.647	,00
16/7/2013	2,6800	0,37%	2,6300	2,6800	2,6200	2.744	,00
15/7/2013	2,6700	-2,91%	2,7500	2,7500	2,6600	3.840	,00
12/7/2013	2,7500	-0,72%	2,8100	2,8100	2,7000	10.312	,00
11/7/2013	2,7700	4,14%	2,7000	2,8200	2,6600	52.366	,00
10/7/2013	2,6600	-0,75%	2,6200	2,6600	2,6200	1.940	,00
09/7/2013	2,6800	1,90%	2,5600	2,6800	2,5600	6.890	,00
08/7/2013	2,6300	-1,13%	2,6200	2,6600	2,6000	2.379	,00
05/7/2013	2,6600	-0,75%	2,6400	2,6800	2,6400	3.776	,00
04/7/2013	2,6800	2,68%	2,5900	2,6800	2,5900	10.771	,00
03/7/2013	2,6100	-0,38%	2,5700	2,6200	2,5400	5.062	,00
02/7/2013	2,6200	-0,38%	2,6100	2,6800	2,6100	5.357	,00
01/7/2013	2,6300	-1,50%	2,6600	2,6600	2,6300	3.481	,00
28/6/2013	2,6700	2,30%	2,6400	2,6700	2,6300	4.949	,00
27/6/2013	2,6100	-4,04%	2,5900	2,6900	2,5900	1.358	,00
26/6/2013	2,7200	1,87%	2,5700	2,7200	2,5500	18.704	,00
25/6/2013	2,6700	5,12%	2,5400	2,6700	2,5000	17.578	,00
21/6/2013	2,5400	-1,17%	2,5400	2,5500	2,5000	5.658	,00
20/6/2013	2,5700	1,58%	2,5300	2,5800	2,4700	3.469	,00
19/6/2013	2,5300	0,40%	2,4500	2,5600	2,4500	4.988	,00
18/6/2013	2,5200	-0,40%	2,4500	2,5300	2,4500	6.563	,00
17/6/2013	2,5300	0,40%	2,4300	2,5400	2,4300	4.804	,00
14/6/2013	2,5200	-0,79%	2,4700	2,5200	2,4700	2.659	,00
13/6/2013	2,5400	0,40%	2,4900	2,5400	2,4900	3.948	,00
12/6/2013	2,5300	0,40%	2,4200	2,5700	2,3800	246.511	,00
11/6/2013	2,5200	-2,33%	2,4500	2,5600	2,4500	8.354	,00
10/6/2013	2,5800	-1,53%	2,6200	2,6200	2,5000	16.344	,00
07/6/2013	2,6200	-1,50%	2,6300	2,6600	2,5900	465.680	,00
06/6/2013	2,6600	0,76%	2,6400	2,6600	2,5800	9.318	,00
05/6/2013	2,6400	1,93%	2,5400	2,6900	2,5300	21.269	,00
04/6/2013	2,5900	-1,15%	2,6300	2,6300	2,5800	16.374	,00
03/6/2013	2,6200	-0,38%	2,5500	2,6300	2,5500	17.214	,00
31/5/2013	2,6300	0,38%	2,6600	2,6600	2,5500	27.730	,00
30/5/2013	2,6200	3,97%	2,5600	2,6300	2,2100	37.893	,00
29/5/2013	2,5200	2,02%	2,4700	2,5400	2,4700	14.703	,00
28/5/2013	2,4700	2,49%	2,3200	2,5300	2,3200	28.132	,00
27/5/2013	2,4100	2,55%	2,3500	2,4300	2,3200	19.150	,00
24/5/2013	2,3500	-0,42%	2,2900	2,4100	2,2400	13.396	,00
23/5/2013	2,3600	-2,07%	2,3000	2,3700	2,3000	6.119	,00
22/5/2013	2,4100	0,00%	2,2800	2,4100	2,2800	4.819	,00
21/5/2013	2,4100	-0,41%	2,3200	2,4500	2,3200	10.449	,00
20/5/2013	2,4200	0,00%	2,4200	2,4600	2,2300	14.531	,00
17/5/2013	2,4200	-3,20%	2,3200	2,5000	2,3200	15.955	,00
16/5/2013	2,5000	1,63%	2,5100	2,5100	2,3500	14.417	,00
15/5/2013	2,4600	3,36%	2,4500	2,5000	2,3800	71.063	,00
14/5/2013	2,3800	-1,65%	2,3600	2,4500	2,2800	20.026	,00
13/5/2013	2,4200	8,52%	2,2300	2,4500	2,1900	32.832	,00
10/5/2013	2,2300	0,45%	2,1700	2,2600	2,1700	35.949	,00
09/5/2013	2,2200	3,26%	2,1500	2,2300	2,1100	21.955	,00
08/5/2013	2,1500	2,87%	2,1000	2,2300	2,1000	2.133	,00
02/5/2013	2,0900	-0,48%	2,0400	2,1200	2,0400	1.037	,00
30/4/2013	2,1000	0,96%	2,0300	2,1200	2,0300	10.326	,00
29/4/2013	2,0800	0,48%	2,0400	2,1000	2,0400	8.957	,00
26/4/2013	2,0700	-2,36%	2,0700	2,1200	2,0600	1.945	,00
25/4/2013	2,1200	2,42%	2,0400	2,1200	2,0400	8.193	,00
24/4/2013	2,0700	0,49%	2,0200	2,1000	2,0100	39.746	,00
23/4/2013	2,0600	-1,44%	2,0900	2,1100	2,0200	21.905	,00
22/4/2013	2,0900	-1,88%	2,0700	2,0900	2,0200	16.493	,00
19/4/2013	2,1300	0,00%	2,1000	2,1300	2,0900	6.437	,00
18/4/2013	2,1300	0,00%	2,1300	2,1300	2,1000	5.672	,00
17/4/2013	2,1300	1,91%	2,0200	2,1600	2,0200	21.079	,00
16/4/2013	2,0900	0,00%	2,0200	2,0900	2,0100	16.982	,00
15/4/2013	2,0900	-2,34%	2,1200	2,1200	2,0800	7.557	,00
12/4/2013	2,1400	-1,83%	2,1400	2,1800	2,1300	5.649	,00
11/4/2013	2,1800	0,93%	2,1100	2,1800	2,1100	3.133	,00
10/4/2013	2,1600	1,41%	2,1000	2,1900	2,1000	13.915	,00
09/4/2013	2,1300	1,91%	2,0700	2,1500	2,0600	5.499	,00
08/4/2013	2,0900	-0,48%	2,0900	2,1100	2,0300	8.874	,00
05/4/2013	2,1000	-2,33%	2,1300	2,1500	2,0900	8.477	,00
04/4/2013	2,1500	-0,92%	2,1700	2,1800	2,1300	1.791	,00
03/4/2013	2,1700	0,46%	2,1200	2,1900	2,1200	7.590	,00
02/4/2013	2,1600	-1,37%	2,1300	2,1900	2,0900	19.797	,00
28/3/2013	2,1900	0,46%	2,1100	2,1900	2,1100	12.400	,00
27/3/2013	2,1800	-2,24%	2,2300	2,2300	2,1000	9.242	,00
26/3/2013	2,2300	3,24%	2,1200	2,2300	2,0700	24.960	,00
22/3/2013	2,1600	-2,70%	2,1500	2,2300	2,1300	2.980	,00
21/3/2013	2,2200	0,00%	2,2400	2,2400	2,1500	12.141	,00
20/3/2013	2,2200	1,37%	2,1400	2,2300	2,0900	14.304	,00
19/3/2013	2,1900	-3,10%	2,2200	2,2700	2,1600	19.397	,00
15/3/2013	2,2600	-1,74%	2,3000	2,3500	2,2300	5.304	,00
14/3/2013	2,3000	1,77%	2,2600	2,3700	2,2100	12.269	,00
13/3/2013	2,2600	1,35%	2,1900	2,3200	2,1900	19.673	,00
12/3/2013	2,2300	0,00%	2,1800	2,2600	2,1600	38.094	,00
11/3/2013	2,2300	-0,45%	2,2000	2,2400	2,1700	9.807	,00
08/3/2013	2,2400	0,00%	2,2200	2,2500	2,2100	17.740	,00
07/3/2013	2,2400	2,28%	2,1700	2,2900	2,1700	39.003	,00
06/3/2013	2,1900	-0,45%	2,1400	2,2300	2,1200	16.546	,00
05/3/2013	2,2000	-4,35%	2,2300	2,3000	2,2000	7.047	,00
04/3/2013	2,3000	-2,95%	2,3000	2,3200	2,2300	13.237	,00
01/3/2013	2,3700	-1,25%	2,4000	2,4500	2,3300	51.724	,00
28/2/2013	2,4000	9,59%	2,2100	2,4000	2,1900	36.921	,00
27/2/2013	2,1900	1,86%	2,0700	2,1900	2,0700	7.080	,00
26/2/2013	2,1500	0,47%	2,0700	2,1500	2,0600	8.974	,00
25/2/2013	2,1400	1,42%	2,0600	2,1500	2,0600	26.875	,00
22/2/2013	2,1100	-2,31%	2,1600	2,1900	2,1000	11.308	,00
21/2/2013	2,1600	-5,26%	2,2800	2,2800	2,1600	52.248	,00
20/2/2013	2,2800	0,00%	2,2800	2,3100	2,2200	25.851	,00
19/2/2013	2,2800	-0,87%	2,2100	2,3000	2,2000	8.152	,00
18/2/2013	2,3000	0,00%	2,2300	2,3000	2,2200	3.537	8.057,21
15/2/2013	2,3000	2,22%	2,2800	2,3000	2,1800	10.908	24.576,96
14/2/2013	2,2500	0,00%	2,2200	2,3100	2,2200	18.867	42.805,48
13/2/2013	2,2500	3,21%	2,2300	2,2500	2,1800	36.736	80.764,83
12/2/2013	2,1800	3,81%	2,1100	2,2100	2,1100	44.853	97.867,22
11/2/2013	2,1000	-3,23%	2,1300	2,1600	2,1000	26.721	56.424,19
08/2/2013	2,1700	3,33%	2,1000	2,1700	2,0900	31.351	66.428,72
07/2/2013	2,1000	0,00%	2,0300	2,1200	2,0300	18.315	38.464,41
06/2/2013	2,1000	0,48%	2,0400	2,1200	2,0300	23.992	50.404,91
05/2/2013	2,0900	0,48%	2,0200	2,1000	2,0200	13.612	28.327,63
04/2/2013	2,0800	0,48%	2,0100	2,0900	2,0000	9.001	18.505,84
01/2/2013	2,0700	0,98%	2,0200	2,0700	1,9900	9.464	19.264,51
31/1/2013	2,0500	-1,91%	2,0300	2,0700	1,9700	15.297	30.785,51
30/1/2013	2,0900	-3,69%	2,1300	2,1900	2,0900	7.671	16.358,29
29/1/2013	2,1700	-0,46%	2,0900	2,2700	2,0900	53.688	118.491,12
28/1/2013	2,1800	10,10%	2,0300	2,1900	1,9700	65.499	135.382,53
25/1/2013	1,9800	3,66%	1,8200	1,9800	1,8200	9.306	18.208,11
24/1/2013	1,9100	-2,05%	1,8900	1,9800	1,8800	16.932	32.471,23
23/1/2013	1,9500	-2,99%	1,9500	2,0300	1,9100	41.427	80.865,80
22/1/2013	2,0100	0,50%	2,0000	2,0200	1,9300	18.748	36.635,83
21/1/2013	2,0000	0,00%	2,0100	2,0500	1,9300	12.336	24.618,03
18/1/2013	2,0000	9,89%	1,8000	2,0000	1,7500	32.970	63.561,28
17/1/2013	1,8200	0,55%	1,7800	1,8400	1,7700	3.781	6.782,07
16/1/2013	1,8100	0,56%	1,7400	1,8300	1,7400	4.821	8.691,33
15/1/2013	1,8000	-4,26%	1,8200	1,8200	1,7500	7.725	13.887,40
14/1/2013	1,8800	0,00%	1,8800	1,9100	1,8500	8.542	16.033,48
11/1/2013	1,8800	0,00%	1,8400	1,8800	1,8400	4.136	7.768,75
10/1/2013	1,8800	-2,08%	1,8800	1,9400	1,8600	14.254	26.941,94
09/1/2013	1,9200	1,05%	1,8200	1,9200	1,8100	8.850	16.830,14
08/1/2013	1,9000	1,06%	1,7700	1,9300	1,7700	14.281	26.647,24
07/1/2013	1,8800	0,53%	1,7700	1,8800	1,7700	15.695	28.817,65
04/1/2013	1,8700	0,00%	1,8800	1,9100	1,8500	13.073	24.583,53
03/1/2013	1,8700	3,89%	1,7900	1,9300	1,7600	21.237	38.039,02
02/1/2013	1,8000	2,86%	1,7200	1,8200	1,7200	10.745	19.120,93
31/12/2012	1,7500	4,79%	1,6400	1,7500	1,6100	18.165	31.323,88
28/12/2012	1,6700	3,09%	1,5900	1,6700	1,5800	26.897	43.260,50
27/12/2012	1,6200	2,53%	1,5900	1,6300	1,5900	11.935	19.221,92
21/12/2012	1,5800	1,94%	1,5900	1,5900	1,5300	10.672	16.814,92
20/12/2012	1,5500	-2,52%	1,5800	1,5900	1,5400	7.307	11.404,98
19/12/2012	1,5900	3,25%	1,5800	1,6200	1,5200	24.965	39.522,58
18/12/2012	1,5400	0,00%	1,4900	1,5500	1,4900	946	1.424,09
17/12/2012	1,5400	-1,28%	1,6100	1,6100	1,5300	3.435	5.312,26
14/12/2012	1,5600	-2,50%	1,5500	1,5600	1,5400	685	1.063,10
13/12/2012	1,6000	1,27%	1,5800	1,6200	1,5800	4.473	7.200,70
12/12/2012	1,5800	0,00%	1,5800	1,6100	1,5800	11.429	18.081,50
11/12/2012	1,5800	0,00%	1,5800	1,6100	1,5800	10.383	16.583,30
10/12/2012	1,5800	4,64%	1,5300	1,5900	1,5100	20.938	32.908,20
07/12/2012	1,5100	1,34%	1,5300	1,5300	1,4900	6.587	9.887,75
06/12/2012	1,4900	0,00%	1,4900	1,5000	1,4500	4.758	7.066,20
05/12/2012	1,4900	0,68%	1,4900	1,5500	1,4600	1.278	1.893,20
04/12/2012	1,4800	-0,67%	1,4900	1,4900	1,4500	1.951	2.855,46
03/12/2012	1,4900	0,00%	1,5000	1,5000	1,4800	1.483	2.216,00
30/11/2012	1,4900	-0,67%	1,4900	1,4900	1,4700	2.355	3.501,60
29/11/2012	1,5000	-1,32%	1,5200	1,5900	1,4900	4.431	6.782,15
28/11/2012	1,5200	2,01%	1,4900	1,5800	1,4900	24.050	37.081,34
27/11/2012	1,4900	2,76%	1,4100	1,5000	1,4100	13.960	20.717,95
26/11/2012	1,4500	1,40%	1,4000	1,4700	1,4000	1.391	2.004,81
23/11/2012	1,4300	0,00%	1,3600	1,4600	1,3600	7.959	11.520,15
22/11/2012	1,4300	1,42%	1,3800	1,4500	1,3800	7.545	10.641,86
21/11/2012	1,4100	2,92%	1,3200	1,4500	1,3200	6.207	8.685,89
20/11/2012	1,3700	-1,44%	1,3700	1,3700	1,3700	799	1.092,00
19/11/2012	1,3900	2,96%	1,3500	1,3900	1,3500	3.298	4.509,35
16/11/2012	1,3500	-0,74%	1,3600	1,3600	1,3500	1.545	2.096,20
15/11/2012	1,3600	-3,55%	1,3600	1,3800	1,3600	2.927	3.977,51
14/11/2012	1,4100	5,22%	1,3400	1,4300	1,3300	11.085	15.472,95
13/11/2012	1,3400	-1,47%	1,3600	1,3700	1,3300	5.046	6.789,80
12/11/2012	1,3600	0,00%	1,4000	1,4400	1,3600	3.166	4.384,22
09/11/2012	1,3600	1,49%	1,3100	1,3800	1,3100	4.234	5.718,50
08/11/2012	1,3400	-1,47%	1,3700	1,3700	1,3400	6.960	9.394,54
07/11/2012	1,3600	-1,45%	1,3600	1,3700	1,3600	4.870	6.640,40
06/11/2012	1,3800	-2,82%	1,4200	1,4600	1,3800	4.132	5.810,52
05/11/2012	1,4200	3,65%	1,4200	1,4200	1,3700	7.178	10.118,99
02/11/2012	1,3700	2,24%	1,3600	1,3900	1,3400	2.662	3.640,05
01/11/2012	1,3400	-2,90%	1,3400	1,4000	1,3300	13.236	18.042,92
31/10/2012	1,3800	0,00%	1,4100	1,4100	1,3800	18.213	25.482,92
30/10/2012	1,3800	-1,43%	1,3800	1,4300	1,3700	9.153	12.723,86
29/10/2012	1,4000	-2,10%	1,4000	1,4400	1,4000	10.251	14.418,10
26/10/2012	1,4300	0,00%	1,4000	1,4800	1,4000	8.511	12.212,05
25/10/2012	1,4300	-1,38%	1,4500	1,4500	1,3900	30.643	43.817,46
24/10/2012	1,4500	-2,68%	1,4200	1,4500	1,4000	7.140	10.189,51
23/10/2012	1,4900	-2,61%	1,6400	1,6400	1,4500	34.688	53.660,31
22/10/2012	1,5300	2,68%	1,5100	1,5900	1,5100	35.641	55.571,01
19/10/2012	1,4900	2,76%	1,4200	1,5000	1,4200	17.837	26.484,88
18/10/2012	1,4500	-2,03%	1,4500	1,5600	1,4500	46.162	69.137,54
17/10/2012	1,4800	7,25%	1,3800	1,4900	1,3800	40.030	57.322,42
16/10/2012	1,3800	0,00%	1,3800	1,3800	1,3100	15.048	20.460,16
15/10/2012	1,3800	-2,13%	1,3800	1,4000	1,3700	13.912	19.147,94
12/10/2012	1,4100	-0,70%	1,4400	1,4800	1,4000	3.104	4.462,60
11/10/2012	1,4200	-2,07%	1,4000	1,4500	1,4000	5.658	8.122,48
10/10/2012	1,4500	-2,68%	1,4700	1,5000	1,4400	8.521	12.438,82
09/10/2012	1,4900	0,00%	1,4500	1,4900	1,4500	12.358	18.370,90
08/10/2012	1,4900	-0,67%	1,4900	1,5300	1,4500	17.117	25.640,37
05/10/2012	1,5000	0,00%	1,4900	1,5200	1,4700	37.450	56.130,45
04/10/2012	1,5000	8,70%	1,3600	1,5200	1,3600	19.333	28.016,10
03/10/2012	1,3800	2,22%	1,3300	1,3900	1,3300	9.020	12.351,97
02/10/2012	1,3500	1,50%	1,3000	1,3600	1,3000	5.431	7.298,71
01/10/2012	1,3300	-0,75%	1,3700	1,3800	1,2900	16.230	22.265,25
28/9/2012	1,3400	3,08%	1,3000	1,3800	1,2800	49.840	66.042,72
27/9/2012	1,3000	3,17%	1,2600	1,3000	1,2600	31.609	40.878,69
26/9/2012	1,2600	0,00%	1,2300	1,3000	1,2300	35.642	45.343,36
25/9/2012	1,2600	-1,56%	1,2700	1,2700	1,2400	2.109	2.660,64
24/9/2012	1,2800	3,23%	1,2000	1,2900	1,2000	5.566	7.049,77
21/9/2012	1,2400	0,00%	1,2300	1,2400	1,2000	11.001	13.481,86
20/9/2012	1,2400	5,08%	1,1800	1,2900	1,1800	19.430	23.664,41
19/9/2012	1,1800	0,00%	1,1800	1,2100	1,1800	1.814	2.149,73
18/9/2012	1,1800	-1,67%	1,1900	1,2200	1,1800	2.487	2.972,90
17/9/2012	1,2000	-0,83%	1,2100	1,2400	1,1700	43.048	51.791,14
14/9/2012	1,2100	-0,82%	1,2100	1,2600	1,2100	3.488	4.246,22
13/9/2012	1,2200	-0,81%	1,2600	1,2600	1,2100	12.380	15.022,10
12/9/2012	1,2300	2,50%	1,2000	1,2400	1,2000	32.318	39.260,64
11/9/2012	1,2000	-0,83%	1,1800	1,2400	1,1700	16.243	19.872,59
10/9/2012	1,2100	0,00%	1,1800	1,2200	1,1800	8.491	10.228,36
07/9/2012	1,2100	0,83%	1,1800	1,2100	1,1800	401	473,88
06/9/2012	1,2000	1,69%	1,1800	1,2000	1,1700	3.574	4.219,86
05/9/2012	1,1800	1,72%	1,1800	1,1800	1,1700	1.979	2.328,40
04/9/2012	1,1600	0,00%	1,1600	1,2300	1,1600	3.816	4.593,33
03/9/2012	1,1600	-3,33%	1,1700	1,1700	1,1400	16.258	18.881,28
31/8/2012	1,2000	-0,83%	1,1900	1,2000	1,1800	1.280	1.526,43
30/8/2012	1,2100	-0,82%	1,1700	1,2200	1,1700	2.545	3.039,81
29/8/2012	1,2200	1,67%	1,1800	1,2200	1,1600	4.200	5.004,30
28/8/2012	1,2000	1,69%	1,1700	1,2000	1,1700	3.563	4.210,49
27/8/2012	1,1800	0,00%	1,2100	1,2100	1,1800	1.141	1.350,75
24/8/2012	1,1800	0,00%	1,1700	1,2200	1,1700	6.550	7.887,80
23/8/2012	1,1800	-1,67%	1,1700	1,1900	1,1700	461	538,64
22/8/2012	1,2000	0,00%	1,1800	1,2000	1,1800	59	70,24
21/8/2012	1,2000	-0,83%	1,1700	1,2000	1,1600	1.330	1.547,14
20/8/2012	1,2100	2,54%	1,1700	1,2100	1,1700	1.787	2.086,72
17/8/2012	1,1800	0,00%	1,1800	1,1800	1,1600	357	417,05
16/8/2012	1,1800	0,00%	1,1700	1,1800	1,1700	19.626	23.050,00
14/8/2012	1,1800	0,85%	1,1500	1,1800	1,1500	4.068	4.775,75
13/8/2012	1,1700	0,00%	1,0900	1,1700	1,0900	3.591	3.997,92
10/8/2012	1,1700	1,74%	1,1700	1,1700	1,1400	744	847,66
09/8/2012	1,1500	1,77%	1,1400	1,1700	1,0900	10.807	12.093,45
08/8/2012	1,1300	-2,59%	1,1400	1,1500	1,1300	513	584,95
07/8/2012	1,1600	0,87%	1,2100	1,2100	1,1500	2.225	2.633,50
06/8/2012	1,1500	-4,17%	1,1500	1,2000	1,1500	265	304,04
03/8/2012	1,2000	2,56%	1,1400	1,2100	1,1400	806	928,23
02/8/2012	1,1700	0,00%	1,1400	1,1800	1,1200	1.011	1.177,88
01/8/2012	1,1700	0,86%	1,1600	1,1800	1,1400	1.016	1.177,14
31/7/2012	1,1600	0,00%	1,1600	1,1800	1,1500	4.409	5.135,28
30/7/2012	1,1600	0,87%	1,1800	1,1800	1,1000	7.338	8.197,41
27/7/2012	1,1500	3,60%	1,1000	1,1500	1,1000	7.127	7.907,46
26/7/2012	1,1100	-4,31%	1,1600	1,1600	1,1000	228	255,50
25/7/2012	1,1600	0,00%	1,1100	1,1900	1,1100	3.058	3.543,70
24/7/2012	1,1600	5,45%	1,0800	1,1700	1,0700	4.273	4.848,58
23/7/2012	1,1000	-3,51%	1,1000	1,1000	1,0900	2.384	2.610,76
20/7/2012	1,1400	-2,56%	1,1400	1,1400	1,1400	285	325,00
19/7/2012	1,1700	0,00%	1,1300	1,1700	1,1300	1.403	1.589,95
18/7/2012	1,1700	8,33%	1,0500	1,1700	1,0500	7.844	9.030,47
17/7/2012	1,0800	1,89%	1,0600	1,1200	1,0600	5.184	5.603,97
16/7/2012	1,0600	-0,93%	1,0500	1,0800	1,0500	1.769	1.894,80
13/7/2012	1,0700	0,00%	1,0700	1,0700	1,0700	399	427,00
12/7/2012	1,0700	0,00%	1,0700	1,1000	1,0700	572	614,74
11/7/2012	1,0700	-4,46%	1,1400	1,1400	1,0600	1.289	1.397,70
10/7/2012	1,1200	-2,61%	1,1500	1,2500	1,1000	4.028	4.687,34
09/7/2012	1,1500	4,55%	1,0500	1,1500	1,0500	232	260,23
06/7/2012	1,1000	2,80%	1,1000	1,1200	1,1000	1.272	1.407,09
05/7/2012	1,0700	-2,73%	1,1000	1,1000	1,0600	1.281	1.378,63
04/7/2012	1,1000	2,80%	1,0600	1,1000	1,0600	1.597	1.734,50
03/7/2012	1,0700	3,88%	1,0500	1,0700	1,0500	35.647	37.809,02
02/7/2012	1,0300	-6,36%	1,0300	1,0300	1,0300	57	59,00
29/6/2012	1,1000	0,00%	1,0800	1,1300	1,0800	15.065	16.844,83
28/6/2012	1,1000	-0,90%	1,1100	1,1100	1,1000	2.853	3.141,50
27/6/2012	1,1100	-4,31%	1,1500	1,1500	1,1100	1.807	2.055,04
26/6/2012	1,1600	5,45%	1,0500	1,1600	1,0500	58	61,32
25/6/2012	1,1000	0,00%	1,1000	1,1200	1,1000	5.325	5.847,75
22/6/2012	1,1000	2,80%	1,0700	1,1000	1,0600	136	144,97
21/6/2012	1,0700	0,00%	1,0500	1,1000	1,0500	9.109	9.697,36

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%