Συνεχης ενημερωση

ΔΕΗ Α.Ε. (ΔΕΗ)

15,0900 €

-0,1100 (-0,72%)

Άνοιγμα 15,1600
Υψηλό 15,2200
Χαμηλό 15,0500

Όγκος 364.394
Τζίρος 5.514.971 €
Πράξεις 1.580

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/1/2010	13,0000	-0,76%	13,1000	13,2800	12,8000	801.437	,00
27/1/2010	13,1000	-0,61%	13,0000	13,1600	12,8000	914.994	,00
26/1/2010	13,1800	2,33%	12,7000	13,1800	12,6800	434.322	,00
25/1/2010	12,8800	2,96%	12,4000	12,9000	12,2800	611.978	,00
22/1/2010	12,5100	1,71%	12,3000	12,5800	12,1000	546.274	,00
21/1/2010	12,3000	0,99%	12,2800	12,4200	11,9000	925.496	,00
20/1/2010	12,1800	-3,94%	12,8500	12,8800	12,1800	922.155	,00
19/1/2010	12,6800	-3,28%	13,0400	13,0400	12,2800	695.936	,00
18/1/2010	13,1100	0,85%	13,0000	13,2100	12,8900	232.122	,00
15/1/2010	13,0000	-4,41%	13,6500	13,6500	13,0000	369.119	,00
14/1/2010	13,6000	1,80%	13,3600	13,6000	13,1800	527.668	,00
13/1/2010	13,3600	-1,04%	13,5500	13,7800	13,3600	510.379	,00
12/1/2010	13,5000	0,00%	13,6000	13,6000	13,1800	1.016.598	,00
11/1/2010	13,5000	0,45%	13,5000	13,6000	13,2900	513.555	,00
08/1/2010	13,4400	0,45%	13,5500	13,6100	13,3000	407.301	,00
07/1/2010	13,3800	-1,25%	13,2000	13,7000	13,0600	997.784	,00
05/1/2010	13,5500	1,42%	13,3600	13,7200	13,2800	440.449	,00
04/1/2010	13,3600	2,77%	13,3000	13,5100	13,1500	276.205	,00
31/12/2009	13,0000	-5,04%	13,5200	13,7500	13,0000	205.605	2.752.936,49
30/12/2009	13,6900	1,41%	13,5900	13,6900	13,3600	71.095	963.128,11
29/12/2009	13,5000	0,67%	13,3200	13,5900	13,3200	63.846	858.384,39
28/12/2009	13,4100	-2,83%	13,8000	13,8700	13,4100	77.856	1.057.654,78
23/12/2009	13,8000	0,00%	13,7000	13,8500	13,6000	407.338	5.600.697,60
22/12/2009	13,8000	5,18%	13,1200	13,8000	13,1200	379.530	5.149.048,65
21/12/2009	13,1200	-4,16%	13,8200	13,8200	13,1000	383.274	5.136.532,18
18/12/2009	13,6900	3,32%	13,2500	13,6900	13,2500	860.020	11.601.669,16
17/12/2009	13,2500	0,08%	13,0000	13,5000	12,9200	1.009.662	13.385.479,08
16/12/2009	13,2400	0,68%	12,9800	13,5300	12,7600	912.179	12.007.219,94
15/12/2009	13,1500	-0,98%	13,0000	13,5000	12,8800	629.163	8.319.550,72
14/12/2009	13,2800	6,24%	12,6700	13,2800	12,5400	789.179	10.146.860,42
11/12/2009	12,5000	1,63%	12,7100	12,7500	12,2900	1.874.625	23.381.566,14
10/12/2009	12,3000	5,13%	12,0000	12,6600	11,9600	769.589	9.483.142,10
09/12/2009	11,7000	-0,09%	11,5800	11,9000	11,4000	1.491.226	17.382.585,57
08/12/2009	11,7100	-6,32%	12,5900	12,7900	11,7100	1.505.916	18.589.525,10
07/12/2009	12,5000	-1,11%	12,5000	12,5800	12,3000	889.675	11.097.327,35
04/12/2009	12,6400	-3,95%	12,9600	13,1000	12,4600	1.555.573	19.674.560,90
03/12/2009	13,1600	-2,59%	13,6400	13,6400	13,1600	688.522	9.203.079,07
02/12/2009	13,5100	-1,82%	13,5100	13,6700	13,4000	1.064.697	14.381.519,48
01/12/2009	13,7600	2,38%	13,7600	13,9400	13,5600	701.671	,00
30/11/2009	13,4400	1,05%	13,3000	13,4400	13,0800	552.251	,00
27/11/2009	13,3000	0,38%	12,9000	13,4400	12,8800	921.118	,00
26/11/2009	13,2500	-3,99%	13,6000	13,6900	13,1000	663.965	,00
25/11/2009	13,8000	-0,93%	13,9300	14,0400	13,5100	934.412	,00
24/11/2009	13,9300	-2,25%	14,2500	14,3000	13,9200	554.686	,00
23/11/2009	14,2500	4,40%	13,7000	14,2500	13,3800	635.664	,00
20/11/2009	13,6500	-1,87%	13,8800	13,9500	13,6200	652.340	,00
19/11/2009	13,9100	0,51%	13,9000	14,1800	13,7800	992.633	,00
18/11/2009	13,8400	-3,89%	14,2200	14,3500	13,8400	1.262.501	,00
17/11/2009	14,4000	-2,64%	14,7900	14,8200	14,4000	355.851	,00
16/11/2009	14,7900	-1,07%	15,1500	15,1500	14,3900	695.971	,00
13/11/2009	14,9500	-0,33%	14,8500	15,1000	14,8400	523.043	,00
12/11/2009	15,0000	-1,32%	15,0000	15,2800	14,8500	453.620	,00
11/11/2009	15,2000	0,66%	15,2000	15,3400	15,0700	871.623	,00
10/11/2009	15,1000	-1,95%	15,5500	15,5800	14,8500	1.318.920	,00
09/11/2009	15,4000	4,41%	14,9500	15,4800	14,9000	2.118.080	,00
06/11/2009	14,7500	0,00%	14,7500	15,0800	14,5900	593.088	,00
05/11/2009	14,7500	0,68%	14,4700	14,9900	14,3600	707.057	,00
04/11/2009	14,6500	2,09%	14,2900	14,6700	14,2900	665.131	,00
03/11/2009	14,3500	0,35%	14,0000	14,4400	13,9800	574.345	,00
02/11/2009	14,3000	2,51%	13,8300	14,3000	13,6000	817.159	,00
30/10/2009	13,9500	-0,78%	14,1600	14,5300	13,9500	945.091	,00
29/10/2009	14,0600	-2,70%	14,4500	14,4500	13,9800	877.368	,00
27/10/2009	14,4500	-0,34%	14,4300	14,8000	14,3900	466.223	,00
26/10/2009	14,5000	-1,36%	14,6800	14,9300	14,5000	490.000	,00
23/10/2009	14,7000	-1,01%	15,0000	15,1400	14,7000	436.015	,00
22/10/2009	14,8500	-0,07%	14,8000	15,0400	14,6500	486.381	,00
21/10/2009	14,8600	-1,39%	15,0700	15,2200	14,8000	356.146	,00
20/10/2009	15,0700	0,87%	15,2100	15,3600	14,9600	379.302	,00
19/10/2009	14,9400	0,95%	15,1000	15,3600	14,9400	427.345	,00
16/10/2009	14,8000	-3,27%	15,4000	15,4500	14,8000	569.241	,00
15/10/2009	15,3000	-1,99%	15,7000	15,7600	15,2300	870.499	,00
14/10/2009	15,6100	0,71%	15,6000	15,7400	15,5400	1.154.444	,00
13/10/2009	15,5000	0,65%	15,4500	15,8400	15,4300	1.450.534	,00
12/10/2009	15,4000	1,05%	15,4400	15,5000	15,2200	2.231.794	,00
09/10/2009	15,2400	-0,78%	15,5000	15,5000	15,2400	665.247	,00
08/10/2009	15,3600	-1,66%	15,7800	15,8500	15,2900	711.145	,00
07/10/2009	15,6200	1,76%	15,5300	15,6800	15,4000	936.937	,00
06/10/2009	15,3500	0,99%	15,1000	15,4300	15,0600	542.278	,00
05/10/2009	15,2000	1,33%	15,1800	15,2600	15,0600	688.217	,00
02/10/2009	15,0000	-2,47%	15,2000	15,3300	14,9000	863.287	,00
01/10/2009	15,3800	1,12%	15,4000	15,4000	15,1000	630.458	,00
30/9/2009	15,2100	3,82%	14,8900	15,2100	14,6700	1.091.359	,00
29/9/2009	14,6500	-2,85%	15,2200	15,2500	14,6300	1.224.167	,00
28/9/2009	15,0800	-0,79%	15,2000	15,3000	15,0000	545.743	,00
25/9/2009	15,2000	3,33%	14,7800	15,2000	14,7000	1.112.373	,00
24/9/2009	14,7100	1,80%	14,5000	14,8500	14,3900	1.377.035	,00
23/9/2009	14,4500	-1,03%	14,6000	14,7500	14,1900	2.513.923	,00
22/9/2009	14,6000	-1,75%	14,9800	15,0400	14,6000	1.114.640	,00
21/9/2009	14,8600	-1,13%	15,0300	15,2800	14,8600	555.514	,00
18/9/2009	15,0300	-0,53%	15,2900	15,3700	14,9500	550.108	,00
17/9/2009	15,1100	-3,64%	15,8300	15,9000	15,1100	782.733	,00
16/9/2009	15,6800	0,58%	15,9200	15,9200	15,6600	506.676	,00
15/9/2009	15,5900	2,84%	15,1600	15,6500	15,1600	512.704	,00
14/9/2009	15,1600	-4,05%	15,6000	15,6000	14,9500	606.482	,00
11/9/2009	15,8000	0,00%	15,8000	15,9700	15,6000	408.967	,00
10/9/2009	15,8000	-0,19%	16,0600	16,0600	15,6900	665.090	,00
09/9/2009	15,8300	1,74%	15,6700	15,9800	15,5000	524.727	,00
08/9/2009	15,5600	1,04%	15,5000	15,6100	15,3500	464.735	,00
07/9/2009	15,4000	0,98%	15,4600	15,7500	15,3400	297.931	,00
04/9/2009	15,2500	1,33%	15,4100	15,5500	15,1500	1.159.892	,00
03/9/2009	15,0500	-6,52%	16,0000	16,0000	15,0000	1.484.337	,00
02/9/2009	16,1000	-3,13%	16,6200	16,6200	16,0500	476.418	,00
01/9/2009	16,6200	1,34%	16,7000	16,8800	16,4000	404.414	,00
31/8/2009	16,4000	-2,44%	16,8100	16,9500	16,4000	341.377	,00
28/8/2009	16,8100	1,76%	16,7500	16,9600	16,6500	541.757	,00
27/8/2009	16,5200	-2,77%	17,1000	17,4000	16,5100	788.444	,00
26/8/2009	16,9900	5,27%	16,3000	17,0500	16,0300	947.414	,00
25/8/2009	16,1400	0,88%	15,8200	16,1800	15,7100	473.235	,00
24/8/2009	16,0000	0,95%	15,9800	16,1000	15,7000	239.022	,00
21/8/2009	15,8500	1,34%	15,6800	15,8800	15,6500	410.416	,00
20/8/2009	15,6400	-0,82%	15,7700	15,9000	15,6400	446.395	,00
19/8/2009	15,7700	1,74%	15,3700	15,7700	15,2600	256.348	,00
18/8/2009	15,5000	3,54%	15,0500	15,5000	14,9400	487.401	,00
17/8/2009	14,9700	0,74%	14,8000	14,9700	14,6700	352.669	,00
14/8/2009	14,8600	0,41%	15,0000	15,0400	14,7100	616.809	,00
13/8/2009	14,8000	0,95%	14,6600	14,9600	14,6600	795.497	,00
12/8/2009	14,6600	-0,27%	14,7000	14,8600	14,5800	406.964	,00
11/8/2009	14,7000	-2,00%	15,2000	15,2000	14,6000	572.431	,00
10/8/2009	15,0000	-1,51%	15,2300	15,4000	15,0000	234.648	,00
07/8/2009	15,2300	-1,10%	15,5000	15,5000	15,1000	314.954	,00
06/8/2009	15,4000	1,85%	15,5700	15,7100	15,2300	746.945	,00
05/8/2009	15,1200	-3,94%	15,8200	15,8300	15,1200	293.692	,00
04/8/2009	15,7400	-1,01%	15,9600	16,0000	15,6200	347.679	,00
03/8/2009	15,9000	3,92%	15,6800	16,0200	15,5000	434.739	,00
31/7/2009	15,3000	0,46%	15,4500	15,8000	15,3000	410.248	,00
30/7/2009	15,2300	2,21%	14,9000	15,3400	14,9000	248.286	,00
29/7/2009	14,9000	2,05%	14,7800	15,0700	14,6900	839.842	12.568.047,19
28/7/2009	14,6000	-5,32%	15,4800	15,5200	14,6000	866.525	,00
27/7/2009	15,4200	-2,10%	15,7500	15,9000	15,4200	327.720	,00
24/7/2009	15,7500	-0,57%	16,0000	16,1500	15,6200	351.573	,00
23/7/2009	15,8400	0,25%	15,7400	15,9500	15,6600	188.169	,00
22/7/2009	15,8000	0,38%	15,8000	15,9700	15,5800	332.978	,00
21/7/2009	15,7400	1,55%	15,5000	15,7500	15,3400	212.815	,00
20/7/2009	15,5000	-0,13%	15,5200	15,7300	15,4200	232.936	,00
17/7/2009	15,5200	-3,90%	15,8500	15,8900	15,3200	444.495	,00
16/7/2009	16,1500	0,94%	16,2000	16,2000	15,7200	301.734	,00
15/7/2009	16,0000	3,16%	15,6000	16,0000	15,5500	596.581	,00
14/7/2009	15,5100	0,71%	15,6000	15,8200	15,2500	508.720	,00
13/7/2009	15,4000	0,65%	15,3000	15,8200	14,5500	541.340	,00
10/7/2009	15,3000	-4,91%	16,0000	16,0000	15,0400	762.194	,00
09/7/2009	16,0900	0,56%	16,0600	16,3000	15,8600	370.790	,00
08/7/2009	16,0000	1,91%	15,7000	16,0400	15,3500	631.668	,00
07/7/2009	15,7000	-0,13%	15,7200	15,8400	15,5000	336.707	,00
06/7/2009	15,7200	-1,13%	15,6100	15,8000	15,3300	216.779	,00
03/7/2009	15,9000	1,15%	15,3400	15,9400	15,3400	361.397	,00
02/7/2009	15,7200	0,13%	15,7600	16,0000	15,1700	1.034.655	,00
01/7/2009	15,7000	6,80%	14,7500	15,7600	14,7500	1.147.021	,00
30/6/2009	14,7000	2,80%	14,4000	14,7200	14,2000	435.930	,00
29/6/2009	14,3000	-2,05%	14,6000	14,6000	14,2600	411.076	,00
26/6/2009	14,6000	-2,14%	14,9900	15,1500	14,3100	1.180.067	,00
25/6/2009	14,9200	3,61%	14,3200	14,9200	14,2300	979.447	,00
24/6/2009	14,4000	1,41%	14,5000	14,5200	14,1000	795.191	,00
23/6/2009	14,2000	5,19%	13,5000	14,2000	13,5000	505.568	,00
22/6/2009	13,5000	-4,93%	13,9800	14,0400	13,5000	460.386	,00
19/6/2009	14,2000	3,73%	13,9500	14,2500	13,7400	875.567	,00
18/6/2009	13,6900	3,56%	13,5000	14,0200	13,2000	1.511.857	,00
17/6/2009	13,2200	-4,20%	13,9200	14,1700	13,2200	1.799.187	,00
16/6/2009	13,8000	-6,06%	14,3400	14,5000	13,8000	1.854.099	,00
15/6/2009	14,6900	-2,20%	14,9300	15,1700	14,6800	560.830	,00
12/6/2009	15,0200	0,47%	15,0000	15,4600	14,9700	787.400	,00
11/6/2009	14,9500	-1,32%	15,1000	15,3300	14,8400	1.642.367	,00
10/6/2009	15,1500	-3,50%	15,8900	16,0200	15,1200	1.081.316	,00
09/6/2009	15,7000	-5,36%	17,0000	17,0000	15,5000	1.620.257	,00
05/6/2009	16,5900	0,55%	16,6500	16,7200	16,3400	605.472	,00
04/6/2009	16,5000	-0,48%	16,4300	16,9800	16,3000	712.025	,00
03/6/2009	16,5800	0,85%	16,4900	16,7600	16,2500	815.021	,00
02/6/2009	16,4400	2,75%	16,3000	16,4400	16,0100	673.878	,00
01/6/2009	16,0000	-0,12%	16,3700	16,5000	16,0000	645.487	,00
29/5/2009	16,0200	-1,72%	16,4600	16,5800	16,0200	984.424	,00
28/5/2009	16,3000	2,52%	15,8000	16,4800	15,5900	1.025.222	,00
27/5/2009	15,9000	4,61%	15,3200	15,9600	15,3200	1.027.044	,00
26/5/2009	15,2000	-2,50%	15,6000	15,6000	14,8500	730.731	,00
25/5/2009	15,5900	1,04%	15,5500	15,7600	15,3700	368.975	,00
22/5/2009	15,4300	2,52%	15,0500	15,6700	15,0500	775.868	,00
21/5/2009	15,0500	-1,89%	15,3000	15,4300	14,9800	803.351	,00
20/5/2009	15,3400	5,28%	14,6900	15,4300	14,6500	2.709.939	,00
19/5/2009	14,5700	1,89%	14,6000	14,8700	14,3700	1.529.270	,00
18/5/2009	14,3000	1,42%	14,1800	14,6000	14,0000	1.286.758	,00
15/5/2009	14,1000	1,59%	14,0000	14,4800	13,9800	1.270.085	,00
14/5/2009	13,8800	-0,14%	13,9500	14,2000	13,7500	1.014.923	,00
13/5/2009	13,9000	1,46%	13,9200	14,2200	13,5000	1.314.917	,00
12/5/2009	13,7000	3,16%	13,2800	13,8400	13,2800	1.197.645	,00
11/5/2009	13,2800	-2,35%	13,7800	13,7800	13,1600	894.511	,00
08/5/2009	13,6000	-3,41%	14,7400	14,8600	13,6000	1.018.068	,00
07/5/2009	14,0800	-4,22%	14,9400	15,0700	14,0800	981.360	,00
06/5/2009	14,7000	4,26%	14,1000	14,9600	14,1000	942.031	,00
05/5/2009	14,1000	-2,89%	14,5200	14,8200	14,0600	807.032	,00
04/5/2009	14,5200	-1,02%	14,6700	14,9000	14,3800	437.448	,00
30/4/2009	14,6700	-0,14%	14,6900	15,0100	14,6700	823.796	,00
29/4/2009	14,6900	2,73%	14,5600	14,9400	14,5600	725.354	,00
28/4/2009	14,3000	-0,14%	14,3200	14,6000	14,1700	548.456	,00
27/4/2009	14,3200	2,87%	13,9200	14,5000	13,8000	442.631	,00
24/4/2009	13,9200	-2,52%	14,2800	14,3800	13,9200	704.247	,00
23/4/2009	14,2800	-3,64%	14,6200	14,8200	14,2800	758.235	,00
22/4/2009	14,8200	-1,20%	15,0000	15,0800	14,4800	465.744	,00
21/4/2009	15,0000	-4,15%	15,8400	15,9000	14,9600	712.651	,00
16/4/2009	15,6500	-1,57%	15,8800	15,9900	15,6000	390.959	,00
15/4/2009	15,9000	1,27%	15,7000	15,9800	15,5100	649.006	,00
14/4/2009	15,7000	3,29%	15,2000	16,2500	14,9000	1.655.476	,00
09/4/2009	15,2000	4,83%	14,6900	15,5000	14,6000	1.691.656	,00
08/4/2009	14,5000	4,84%	13,6500	14,5800	13,6500	558.222	,00
07/4/2009	13,8300	2,44%	13,5000	13,8300	13,4800	488.100	,00
06/4/2009	13,5000	-0,15%	13,7600	13,9200	13,4000	391.959	,00
03/4/2009	13,5200	-4,11%	14,1000	14,2000	13,5200	618.154	8.594.065,68
02/4/2009	14,1000	2,55%	14,0900	14,1000	13,8000	682.432	,00
01/4/2009	13,7500	1,10%	13,6900	13,9800	13,4000	639.257	,00
31/3/2009	13,6000	3,11%	13,2800	13,6000	13,2400	511.937	,00
30/3/2009	13,1900	-3,01%	13,4000	13,7300	13,0500	568.996	,00
27/3/2009	13,6000	2,33%	13,2000	13,6000	13,0400	1.248.395	,00
26/3/2009	13,2900	-1,56%	13,8700	13,8800	13,1200	1.375.308	,00
24/3/2009	13,5000	4,65%	13,0000	13,7600	12,9000	902.236	,00
23/3/2009	12,9000	1,57%	12,8600	13,0800	12,8000	447.062	,00
20/3/2009	12,7000	0,16%	12,8600	13,0700	12,6600	1.119.655	,00
19/3/2009	12,6800	3,59%	12,2400	12,6800	12,2000	1.049.382	,00
18/3/2009	12,2400	-0,81%	12,4000	12,4700	12,2100	490.499	,00
17/3/2009	12,3400	0,33%	12,2100	12,3700	12,0600	366.818	,00
16/3/2009	12,3000	-0,81%	12,4800	12,5000	12,1700	245.880	,00
13/3/2009	12,4000	1,97%	12,5000	12,5000	12,3000	429.438	,00
12/3/2009	12,1600	4,47%	11,6400	12,1600	11,6400	312.654	,00
11/3/2009	11,6400	-3,64%	12,0800	12,1800	11,6400	494.769	,00
10/3/2009	12,0800	-0,66%	11,9800	12,1000	11,8400	658.836	,00
09/3/2009	12,1600	2,53%	11,6600	12,1600	11,5600	200.434	,00
06/3/2009	11,8600	-0,34%	11,9000	11,9800	11,7200	201.101	,00
05/3/2009	11,9000	-3,72%	12,1400	12,3800	11,9000	279.641	,00
04/3/2009	12,3600	3,87%	12,4000	12,4800	12,1600	696.034	,00
03/3/2009	11,9000	-0,67%	11,3600	11,9800	11,3600	804.776	,00
27/2/2009	11,9800	-2,76%	12,3200	12,3400	11,8600	442.541	,00
26/2/2009	12,3200	-0,48%	12,3800	12,3800	12,0800	322.550	,00
25/2/2009	12,3800	0,65%	12,4600	12,4800	12,2400	270.438	,00
24/2/2009	12,3000	-0,97%	12,4800	12,4800	12,2000	379.660	,00
23/2/2009	12,4200	-2,97%	12,8000	12,9000	12,4000	379.777	,00
20/2/2009	12,8000	-1,54%	12,7600	12,9600	12,5000	558.314	,00
19/2/2009	13,0000	0,00%	13,1400	13,2000	12,9400	319.358	,00
18/2/2009	13,0000	0,31%	12,8800	13,1800	12,8800	380.616	,00
17/2/2009	12,9600	-1,22%	13,0000	13,2000	12,8400	636.242	,00
16/2/2009	13,1200	0,15%	13,1000	13,3000	12,8400	701.660	,00
13/2/2009	13,1000	0,77%	13,0000	13,1400	12,9000	272.696	,00
12/2/2009	13,0000	-1,52%	12,9400	13,2000	12,9200	833.132	,00
11/2/2009	13,2000	1,54%	13,0000	13,6000	12,9200	1.673.927	,00
10/2/2009	13,0000	0,31%	12,8000	13,0000	12,7600	275.859	,00
09/2/2009	12,9600	-1,37%	13,1400	13,3400	12,9200	214.835	,00
06/2/2009	13,1400	4,12%	12,8000	13,2200	12,5800	566.903	,00
05/2/2009	12,6200	-2,32%	12,7000	13,0000	12,5000	241.078	,00
04/2/2009	12,9200	-1,22%	13,0800	13,1400	12,7000	263.626	,00
03/2/2009	13,0800	1,87%	13,0800	13,2600	12,8600	240.456	,00
02/2/2009	12,8400	-2,28%	12,7000	13,0800	12,7000	160.570	,00
30/1/2009	13,1400	2,34%	12,8000	13,1400	12,6800	401.294	,00
29/1/2009	12,8400	-3,17%	13,1000	13,1400	12,7400	242.337	,00
28/1/2009	13,2600	2,95%	13,0000	13,2600	13,0000	567.668	,00
27/1/2009	12,8800	3,04%	12,8400	12,9000	12,5600	638.935	,00
26/1/2009	12,5000	5,93%	11,8000	12,5000	11,8000	478.443	,00
23/1/2009	11,8000	2,61%	11,5000	11,8000	11,4200	293.060	,00
22/1/2009	11,5000	1,77%	11,7600	11,7800	11,3400	438.984	,00
21/1/2009	11,3000	4,05%	10,8800	11,7400	10,7800	989.001	,00
20/1/2009	10,8600	-6,06%	11,4600	11,4600	10,8600	512.827	,00
19/1/2009	11,5600	-4,46%	12,2400	12,2400	11,4000	273.636	,00
16/1/2009	12,1000	-0,49%	12,3000	12,4400	11,9000	293.477	,00
15/1/2009	12,1600	-3,49%	12,4000	12,4000	11,9200	579.040	,00
14/1/2009	12,6000	-4,98%	13,3000	13,3000	12,2400	320.385	,00
13/1/2009	13,2600	-0,30%	13,3000	13,3200	13,0800	372.041	,00
12/1/2009	13,3000	1,37%	13,1600	13,4600	12,8600	244.110	,00
09/1/2009	13,1200	-1,35%	13,1400	13,3000	13,0200	309.146	,00
08/1/2009	13,3000	0,30%	13,2000	13,4000	13,0800	574.849	,00
07/1/2009	13,2600	5,41%	12,8800	13,2600	12,6600	813.995	,00
05/1/2009	12,5800	5,89%	11,9800	12,5800	11,9000	207.663	,00
02/1/2009	11,8800	2,95%	11,5400	11,8800	11,4400	172.532	,00
31/12/2008	11,5400	-2,86%	11,7400	12,0400	11,5400	155.786	,00
30/12/2008	11,8800	-3,26%	12,4200	12,4200	11,8000	587.645	,00
29/12/2008	12,2800	-0,65%	12,3800	12,4000	12,0600	95.350	,00
24/12/2008	12,3600	3,00%	12,1200	12,4200	12,1000	157.945	,00
23/12/2008	12,0000	3,45%	11,6000	12,1400	11,5200	303.380	,00
22/12/2008	11,6000	-2,68%	11,8000	11,9800	11,4400	312.493	,00
19/12/2008	11,9200	-5,55%	12,6200	12,6200	11,9200	814.173	,00
18/12/2008	12,6200	-3,96%	13,2000	13,2400	12,3200	678.306	,00
17/12/2008	13,1400	1,39%	13,1000	13,2800	13,0200	827.424	,00
16/12/2008	12,9600	3,68%	12,6600	12,9600	12,5600	787.963	,00
15/12/2008	12,5000	-0,79%	12,7000	12,7800	12,5000	626.223	,00
12/12/2008	12,6000	-0,16%	12,3600	12,7000	12,2000	480.876	,00
11/12/2008	12,6200	0,96%	12,4000	12,7000	12,4000	930.649	,00
10/12/2008	12,5000	3,31%	12,2400	12,7400	12,0600	1.149.474	,00
09/12/2008	12,1000	-0,49%	11,9000	12,3800	11,7800	794.955	,00
08/12/2008	12,1600	-1,62%	12,5000	12,8600	12,1000	537.297	,00
05/12/2008	12,3600	6,37%	11,5800	12,3600	11,4400	1.427.560	,00
04/12/2008	11,6200	1,04%	11,6000	11,9800	11,3000	1.138.367	,00
03/12/2008	11,5000	2,13%	11,2600	11,9000	11,2600	1.477.948	,00
02/12/2008	11,2600	-1,92%	11,3600	11,3800	11,1600	593.680	,00
01/12/2008	11,4800	0,17%	11,2000	11,6000	11,1400	847.507	,00
28/11/2008	11,4600	6,51%	10,7000	11,5600	10,5600	823.347	,00
27/11/2008	10,7600	3,26%	10,6800	10,9800	10,5400	1.082.055	,00
26/11/2008	10,4200	4,83%	9,7400	10,4400	9,7000	705.847	,00
25/11/2008	9,9400	1,64%	9,9600	10,2400	9,8000	744.274	,00
24/11/2008	9,7800	4,71%	9,5000	9,8200	9,3600	420.092	,00
21/11/2008	9,3400	3,09%	9,1400	9,5600	9,1400	531.542	,00
20/11/2008	9,0600	-4,63%	9,1200	9,3600	8,9400	488.763	,00
19/11/2008	9,5000	-1,66%	9,7600	9,8200	9,4800	784.375	,00
18/11/2008	9,6600	7,81%	9,0600	9,6600	8,9800	825.632	,00
17/11/2008	8,9600	-0,22%	9,0200	9,1200	8,8400	682.281	,00
14/11/2008	8,9800	1,13%	9,1000	9,1800	8,8600	841.042	,00
13/11/2008	8,8800	0,68%	8,9400	9,2000	8,7800	1.092.285	,00
12/11/2008	8,8200	0,00%	9,5000	9,7400	8,7800	1.569.794	,00

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.%