Συνεχης ενημερωση

ΕΛΛΗΝΙΚΗ ΤΡΑΠΕΖΑ ΔΗΜΟΣΙΑ ΕΤΑΙΡΕΙΑ ΛΤΔ (ΕΛΗΤ)

4,8100 €

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
02/6/2014	3,9000	0,00%	3,9500	3,9500	3,9000	3.311	12.936,11
30/5/2014	3,9000	0,00%	3,9000	3,9500	3,9000	13.001	50.725,48
29/5/2014	3,9000	2,63%	3,7500	3,9500	3,7500	79.342	298.085,47
28/5/2014	3,8000	0,00%	3,8500	3,9000	3,6500	30.136	112.761,45
27/5/2014	3,8000	1,33%	3,7500	3,9500	3,7500	14.345	54.482,67
26/5/2014	3,7500	0,00%	3,7000	3,8500	3,7000	6.404	24.063,61
23/5/2014	3,7500	0,00%	3,6000	3,9000	3,6000	13.156	48.497,05
22/5/2014	3,7500	-5,06%	3,9500	3,9500	3,7500	25.645	97.556,46
21/5/2014	3,9500	0,00%	3,9500	3,9500	3,8500	13.428	52.421,95
20/5/2014	3,9500	-1,25%	3,9500	4,0000	3,9000	10.069	39.562,89
19/5/2014	4,0000	0,00%	4,0000	4,0500	3,9500	29.651	118.565,53
16/5/2014	4,0000	1,27%	4,0000	4,0500	3,9000	89.733	358.011,60
15/5/2014	3,9500	-2,47%	4,0500	4,0500	3,9500	23.217	92.431,39
14/5/2014	4,0500	2,53%	3,9500	4,0500	3,9500	12.861	51.410,39
13/5/2014	3,9500	0,00%	4,0000	4,0000	3,9500	8.204	32.450,48
12/5/2014	3,9500	1,28%	3,9500	4,0000	3,9000	24.849	98.763,12
09/5/2014	3,9000	-2,50%	4,0000	4,0000	3,9000	28.042	110.936,56
08/5/2014	4,0000	0,00%	4,0000	4,0500	3,9500	25.291	101.189,90
07/5/2014	4,0000	-1,23%	4,0500	4,1000	4,0000	21.261	85.941,12
06/5/2014	4,0500	-1,22%	4,1000	4,1000	4,0000	25.787	104.211,72
05/5/2014	4,1000	-2,38%	4,2000	4,2000	4,1000	14.414	59.424,34
02/5/2014	4,2000	-1,18%	4,2000	4,2500	4,2000	11.159	47.038,17
30/4/2014	4,2500	1,19%	4,1500	4,3000	4,1000	37.337	158.515,46
29/4/2014	4,2000	-6,67%	4,5000	4,5000	4,0500	62.679	264.689,71
28/4/2014	4,5000	0,00%	4,5000	4,5000	4,4500	13.575	60.978,10
25/4/2014	4,5000	0,00%	4,5500	4,6000	4,4500	18.801	85.319,54
24/4/2014	4,5000	2,27%	4,4500	4,5500	4,4500	51.239	230.720,19
23/4/2014	4,4000	2,33%	4,3500	4,4500	4,3500	38.420	168.352,13
17/4/2014	4,3000	0,00%	4,3500	4,3500	4,3000	2.689	11.618,98
16/4/2014	4,3000	-1,15%	4,3000	4,3500	4,2500	6.674	28.645,62
15/4/2014	4,3500	1,16%	4,3500	4,3500	4,3000	8.224	35.562,72
14/4/2014	4,3000	-2,27%	4,4000	4,4000	4,2000	34.777	149.908,00
11/4/2014	4,4000	0,00%	4,4500	4,4500	4,3500	9.292	40.920,79
10/4/2014	4,4000	0,00%	4,4000	4,4500	4,4000	10.484	46.346,14
09/4/2014	4,4000	0,00%	4,4000	4,4000	4,3500	5.457	23.997,72
08/4/2014	4,4000	1,15%	4,4500	4,4500	4,3500	9.193	40.456,04
07/4/2014	4,3500	-2,25%	4,4500	4,4500	4,3500	25.858	113.722,63
04/4/2014	4,4500	-1,11%	4,5000	4,5000	4,4000	9.666	42.971,32
03/4/2014	4,5000	0,00%	4,5000	4,5000	4,4500	18.447	82.885,48
02/4/2014	4,5000	0,00%	4,5000	4,5500	4,4500	15.773	70.948,49
31/3/2014	4,5000	0,00%	4,5000	4,5500	4,5000	7.858	35.362,35
28/3/2014	4,5000	2,27%	4,4500	4,5500	4,4000	43.406	194.547,05
27/3/2014	4,4000	-1,12%	4,4500	4,4500	4,4000	12.640	55.734,90
26/3/2014	4,4500	0,00%	4,4500	4,4500	4,3500	16.885	74.280,85
24/3/2014	4,4500	-2,20%	4,5000	4,5500	4,4000	26.706	119.727,45
21/3/2014	4,5500	0,00%	4,6000	4,6000	4,5000	39.078	177.713,27
20/3/2014	4,5500	2,25%	4,4500	4,5500	4,4000	38.815	173.962,00
19/3/2014	4,4500	-15,24%	4,7000	4,7000	4,2500	427.473	1.900.997,09
18/3/2014	5,2500	-9,48%	5,5500	5,6500	5,2500	68.120	365.043,87
17/3/2014	5,8000	-2,52%	6,0000	6,0000	5,7500	13.058	76.603,85
14/3/2014	5,9500	0,85%	5,9000	6,0500	5,8500	7.198	42.881,55
13/3/2014	5,9000	0,00%	6,0500	6,1000	5,7500	12.317	72.027,41
12/3/2014	5,9000	-5,60%	6,2500	6,3000	5,8500	27.239	165.236,20
11/3/2014	6,2500	0,00%	6,3000	6,3500	6,1500	9.715	60.691,54
10/3/2014	6,2500	0,81%	6,1500	6,4000	6,0500	15.552	97.102,77
07/3/2014	6,2000	2,48%	6,0000	6,3000	5,7000	36.997	224.564,21
06/3/2014	6,0500	9,01%	5,7500	6,1000	5,7000	30.018	177.439,49
05/3/2014	5,5500	-1,77%	5,7500	5,7500	5,4500	18.881	104.710,41
04/3/2014	5,6500	0,89%	5,4000	5,7500	5,0500	24.717	135.032,15
28/2/2014	5,6000	3,70%	5,3000	6,2000	5,3000	47.127	267.825,59
27/2/2014	5,4000	-10,00%	6,1500	6,1500	5,4000	44.840	254.194,16
26/2/2014	6,0000	-11,11%	7,0500	7,0500	5,7500	45.124	283.877,41
25/2/2014	6,7500	9,76%	6,3000	7,2500	6,2000	70.892	485.446,87
24/2/2014	6,1500	8,85%	5,8500	6,2000	5,8500	29.899	181.042,32
21/2/2014	5,6500	5,61%	5,3500	5,7000	5,3500	24.094	133.907,77
20/2/2014	5,3500	0,94%	5,4000	5,4000	5,2500	8.428	45.182,80
19/2/2014	5,3000	4,95%	5,1000	5,4000	5,0000	13.137	69.289,32
18/2/2014	5,0500	4,12%	4,9500	5,5000	4,9000	39.276	203.426,17
17/2/2014	4,8500	3,19%	4,8500	4,8500	4,6500	5.972	28.274,84
14/2/2014	4,7000	0,00%	4,8000	4,8000	4,5500	6.052	28.119,87
13/2/2014	4,7000	-7,84%	4,9000	5,0500	4,3500	31.109	146.448,76
12/2/2014	5,1000	12,09%	4,6500	5,2500	4,6500	61.788	305.402,41
11/2/2014	4,5500	12,35%	4,0500	4,8000	4,0000	55.821	242.831,79
10/2/2014	4,0500	2,53%	4,0000	4,0500	3,9500	9.006	36.100,24
07/2/2014	3,9500	-1,25%	4,0000	4,0000	3,9000	2.960	11.661,15
06/2/2014	4,0000	1,27%	4,0000	4,0000	3,9500	3.180	12.672,50
05/2/2014	3,9500	-1,25%	4,0000	4,0500	3,9000	10.255	40.909,81
04/2/2014	4,0000	0,00%	4,1000	4,1000	4,0000	2.976	11.949,51
03/2/2014	4,0000	0,00%	4,0500	4,1000	3,9500	1.809	7.240,35
31/1/2014	4,0000	-2,44%	4,1500	4,1500	4,0000	4.859	19.524,55
30/1/2014	4,1000	2,50%	4,0500	4,1000	4,0000	4.519	18.125,38
29/1/2014	4,0000	0,00%	4,1000	4,2000	4,0000	7.105	28.912,51
28/1/2014	4,0000	-3,61%	4,2000	4,2000	4,0000	13.255	54.150,19
27/1/2014	4,1500	-1,19%	4,3000	4,3000	4,1000	8.081	33.732,36
24/1/2014	4,2000	-2,33%	4,2500	4,3000	4,2000	12.007	50.810,64
23/1/2014	4,3000	1,18%	4,2500	4,3500	4,2500	19.663	84.098,61
22/1/2014	4,2500	-1,16%	4,2500	4,3500	4,2500	14.477	61.634,35
21/1/2014	4,3000	1,18%	4,3000	4,4000	4,2500	22.922	98.199,05
20/1/2014	4,2500	0,00%	4,2500	4,3500	4,2500	12.892	54.934,43
17/1/2014	4,2500	-1,16%	4,2500	4,3000	4,2000	1.718	7.305,07
16/1/2014	4,3000	1,18%	4,3000	4,3000	4,2000	4.562	19.432,13
15/1/2014	4,2500	0,00%	4,3000	4,3000	4,2000	5.778	24.614,01
14/1/2014	4,2500	1,19%	4,2500	4,3000	4,2000	2.038	8.662,55
13/1/2014	4,2000	-2,33%	4,4000	4,4000	4,1500	13.170	56.083,77
10/1/2014	4,3000	1,18%	4,2500	4,4500	4,2500	10.610	45.604,38
09/1/2014	4,2500	1,19%	4,2500	4,3500	4,2500	17.575	75.036,66
08/1/2014	4,2000	0,00%	4,2000	4,2500	4,1500	3.295	13.925,70
07/1/2014	4,2000	-1,18%	4,3000	4,3000	4,2000	10.274	43.648,69
03/1/2014	4,2500	0,00%	4,3000	4,3500	4,2500	8.516	36.262,14
02/1/2014	4,2500	0,00%	4,3000	4,4000	4,2500	18.276	78.459,57
31/12/2013	4,2500	0,00%	4,3000	4,3000	4,2000	3.885	16.476,26
30/12/2013	4,2500	0,00%	4,2000	4,3000	4,2000	2.080	8.842,49
27/12/2013	4,2500	0,00%	4,2500	4,2500	4,2000	1.022	4.317,79
23/12/2013	4,2500	-1,16%	4,2500	4,3500	4,2500	3.410	14.632,08
20/12/2013	4,3000	2,38%	4,3000	4,3000	4,2500	319	1.370,66
19/12/2013	4,2000	-1,18%	4,1500	4,3000	4,1500	3.038	12.803,72
18/12/2013	4,2500	0,00%	4,2500	4,4000	4,0500	14.393	60.213,73
17/12/2013	4,2500	-4,49%	4,5000	4,5000	4,1500	18.749	80.935,80
16/12/2013	4,4500	-1,11%	4,5000	4,5000	4,4500	2.498	11.132,97
13/12/2013	4,5000	2,27%	4,5000	4,5500	4,5000	2.832	12.785,57
12/12/2013	4,4000	-2,22%	4,5000	4,5000	4,3500	5.374	23.801,42
11/12/2013	4,5000	-1,10%	4,5000	4,5500	4,5000	2.976	13.423,39
10/12/2013	4,5500	1,11%	4,5000	4,5500	4,4500	2.368	10.697,52
09/12/2013	4,5000	0,00%	4,5000	4,6000	4,4500	6.474	29.166,32
06/12/2013	4,5000	-1,10%	4,5000	4,5500	4,4000	3.169	14.169,20
05/12/2013	4,5500	1,11%	4,5500	4,6500	4,5000	18.627	85.033,14
04/12/2013	4,5000	-1,10%	4,5000	4,6000	4,5000	3.241	14.634,77
03/12/2013	4,5500	0,00%	4,5000	4,6000	4,3500	7.888	35.413,95
02/12/2013	4,5500	-4,21%	4,8000	4,8000	4,4500	40.064	183.071,06
29/11/2013	4,7500	-4,04%	5,0000	5,0000	4,6500	28.931	140.314,79
28/11/2013	4,9500	0,00%	4,9000	5,0000	4,9000	16.606	81.977,69
27/11/2013	4,9500	-3,88%	5,0500	5,0500	4,9000	11.943	59.484,31
26/11/2013	5,1500	-0,96%	5,2500	5,3000	5,1000	3.571	18.559,30
25/11/2013	5,2000	-1,89%	5,4000	5,4000	5,1500	7.744	40.339,51
22/11/2013	5,3000	-1,85%	5,3500	5,4000	5,2000	5.987	31.472,87
21/11/2013	5,4000	0,00%	5,5000	5,5000	5,0500	12.340	64.678,40
20/11/2013	5,4000	-0,92%	5,3000	5,5000	5,3000	11.210	60.746,29
18/11/2013	5,4500	0,93%	5,9000	5,9000	5,4000	39.907	227.242,41
15/11/2013	5,4000	18,68%	4,6000	5,4500	4,5500	52.161	271.564,29
14/11/2013	4,5500	4,60%	4,2500	4,7500	4,2500	19.822	90.837,02
13/11/2013	4,3500	-14,71%	5,1000	5,1000	4,1500	28.681	131.960,67
12/11/2013	5,1000	-1,92%	5,0500	5,3500	5,0500	8.845	45.286,03
11/11/2013	5,2000	-5,45%	5,7500	5,9500	5,0500	17.444	93.288,88
08/11/2013	5,5000	-5,17%	6,3500	6,9000	5,4000	90.117	550.937,53
07/11/2013	5,8000	19,59%	5,3000	5,8000	5,3000	79.723	449.393,97
06/11/2013	4,8500	19,75%	4,4500	4,8500	4,4500	103.580	500.807,59
05/11/2013	4,0500	19,12%	3,7000	4,0500	3,7000	3.432	13.787,82
04/11/2013	3,4000	19,30%	3,1000	3,4000	3,1000	996	3.296,40
01/11/2013	2,8500	0,00%	2,8500	2,8500	2,8500		,00
31/10/2013	2,8500	0,00%	2,8500	2,8500	2,8500		,00
30/10/2013	2,8500	0,00%	2,8500	2,8500	2,8500		,00
29/10/2013	2,8500	18,75%	2,5000	2,8500	2,4500	22.686	63.014,99
25/10/2013	2,4000	2,13%	2,4000	2,5000	2,4000	6.052	14.663,52
24/10/2013	2,3500	-2,08%	2,4500	2,4500	2,3500	10.662	25.555,39
23/10/2013	2,4000	-2,04%	2,4500	2,4500	2,4000	6.156	14.912,95
22/10/2013	2,4500	-2,00%	2,5000	2,5000	2,4000	6.907	16.875,72
21/10/2013	2,5000	6,38%	2,4000	2,5500	2,4000	17.358	42.664,05
18/10/2013	2,3500	-4,08%	2,5000	2,5000	2,3500	4.796	11.506,00
17/10/2013	2,4500	2,08%	2,4500	2,5000	2,4500	1.803	4.422,50
16/10/2013	2,4000	0,00%	2,4000	2,4000	2,4000		,00
15/10/2013	2,4000	0,00%	2,4500	2,4500	2,4000	4.160	10.060,82
14/10/2013	2,4000	0,00%	2,5000	2,5000	2,4000	2.545	6.189,12
11/10/2013	2,4000	-2,04%	2,4500	2,6000	2,4000	3.713	8.937,09
10/10/2013	2,4500	0,00%	2,5500	2,5500	2,4000	2.838	6.995,33
09/10/2013	2,4500	-2,00%	2,6000	2,6000	2,4000	2.695	6.571,26
08/10/2013	2,5000	-1,96%	2,5500	2,6000	2,5000	3.733	9.479,86
07/10/2013	2,5500	2,00%	2,5500	2,5500	2,5000	952	2.396,17
04/10/2013	2,5000	0,00%	2,5000	2,5000	2,4500	1.930	4.806,67
03/10/2013	2,5000	-3,85%	2,6000	2,6000	2,5000	9.345	23.650,48
02/10/2013	2,6000	-1,89%	2,6500	2,7000	2,5500	1.693	4.354,88
30/9/2013	2,6500	0,00%	2,7000	2,7000	2,6500	165	440,36
27/9/2013	2,6500	1,92%	2,7000	2,7000	2,6500	1.235	3.300,30
26/9/2013	2,6000	-3,70%	2,8000	2,8000	2,5500	5.307	14.105,04
25/9/2013	2,7000	-1,82%	2,9500	2,9500	2,7000	9.529	26.148,32
24/9/2013	2,7500	-17,91%	3,3500	3,3500	2,7000	29.393	84.326,99
23/9/2013	3,3500	-4,29%	3,5000	3,5000	3,3500	3.036	10.489,37
20/9/2013	3,5000	-2,78%	3,6000	3,6000	3,5000	886	3.105,54
19/9/2013	3,6000	1,41%	3,6500	3,6500	3,5000	8.139	28.914,62
18/9/2013	3,5500	1,43%	3,5500	3,7500	3,5000	5.876	21.174,21
17/9/2013	3,5000	0,00%	3,6000	3,7000	3,4500	1.165	4.115,78
16/9/2013	3,5000	0,00%	3,4500	3,7500	3,4500	8.772	30.965,76
13/9/2013	3,5000	-9,09%	3,7500	3,7500	3,5000	17.402	62.197,59
12/9/2013	3,8500	4,05%	3,7000	3,8500	3,6500	7.392	27.776,15
11/9/2013	3,7000	-2,63%	3,6500	3,7500	3,6500	628	2.310,38
10/9/2013	3,8000	0,00%	3,7000	3,9000	3,6500	6.823	26.028,02
09/9/2013	3,8000	4,11%	3,5000	3,9000	3,5000	6.789	25.363,03
06/9/2013	3,6500	-1,35%	3,7000	3,7500	3,5000	4.023	14.558,72
05/9/2013	3,7000	1,37%	3,7000	3,7500	3,6500	2.675	9.902,37
04/9/2013	3,6500	1,39%	3,6000	3,7000	3,6000	1.539	5.607,38
03/9/2013	3,6000	0,00%	3,6500	3,6500	3,5000	1.172	4.189,30
02/9/2013	3,6000	2,86%	3,5000	3,6500	3,5000	2.630	9.374,85
30/8/2013	3,5000	0,00%	3,5500	3,5500	3,5000	2.092	7.333,60
29/8/2013	3,5000	1,45%	3,4500	3,5500	3,3500	6.915	23.668,73
28/8/2013	3,4500	0,00%	3,5000	3,5000	3,4000	2.733	9.347,63
27/8/2013	3,4500	4,55%	3,4000	3,6000	3,4000	6.440	22.459,46
26/8/2013	3,3000	3,12%	3,3000	3,3500	3,2500	2.328	7.684,42
23/8/2013	3,2000	0,00%	3,1500	3,2500	3,1500	1.422	4.569,39
22/8/2013	3,2000	0,00%	3,1000	3,2500	3,0000	3.684	11.565,30
21/8/2013	3,2000	-1,54%	3,3500	3,3500	3,1500	1.991	6.427,00
20/8/2013	3,2500	-1,52%	3,5000	3,6000	3,1500	4.389	14.938,68
19/8/2013	3,3000	-7,04%	3,8000	3,8500	2,8500	8.217	27.570,49
16/8/2013	3,5500	-1,39%	3,6500	3,6500	3,4000	2.661	9.329,30
14/8/2013	3,6000	2,86%	3,4500	3,8500	3,4500	5.535	20.064,15
13/8/2013	3,5000	-16,67%	3,8500	3,8500	3,4000	4.062	14.428,21
12/8/2013	4,2000	-6,67%	4,5000	4,5000	4,0000	4.794	20.603,57
09/8/2013	4,5000	5,88%	4,2500	5,0500	4,2500	12.053	56.589,56
08/8/2013	4,2500	19,72%	3,5500	4,2500	3,5500	11.254	45.920,55
07/8/2013	3,5500	10,94%	3,2500	3,6500	3,2500	9.590	33.196,24
06/8/2013	3,2000	3,23%	3,1000	3,2500	3,0500	3.856	12.123,28
05/8/2013	3,1000	1,64%	3,0500	3,1500	3,0000	13.492	41.251,87
02/8/2013	3,0500	10,91%	2,8500	3,0500	2,7500	7.245	21.051,09
01/8/2013	2,7500	0,00%	2,7500	2,9000	2,7000	8.771	24.399,73
31/7/2013	2,7500	-5,17%	2,8500	2,8500	2,7000	11.740	32.603,73
30/7/2013	2,9000	-1,69%	2,9000	2,9500	2,8000	3.717	10.663,54
29/7/2013	2,9500	0,00%	2,9000	3,0000	2,8500	15.205	44.103,67
26/7/2013	2,9500	0,00%	2,9500	3,0000	2,9500	3.407	10.149,53
25/7/2013	2,9500	-1,67%	2,8000	3,0000	2,8000	7.229	21.040,74
24/7/2013	3,0000	-4,76%	3,1000	3,1000	2,9000	4.200	12.600,83
23/7/2013	3,1500	6,78%	3,0500	3,2000	3,0000	7.571	23.511,73
22/7/2013	2,9500	1,72%	2,6500	3,0500	2,6500	9.711	27.546,23
19/7/2013	2,9000	-19,44%	3,3500	3,3500	2,9000	8.166	23.813,65
18/7/2013	3,6000	-19,10%	4,4500	4,4500	3,6000	8.214	32.031,85
17/7/2013	4,4500	-2,20%	4,4000	4,5500	4,4000	1.090	4.880,64
16/7/2013	4,5500	-1,09%	4,5500	4,8000	4,4000	3.356	15.070,56
15/7/2013	4,6000	-5,15%	4,8000	4,9000	4,5500	5.089	23.665,69
12/7/2013	4,8500	1,04%	4,9000	4,9000	4,8000	4.402	21.290,78
11/7/2013	4,8000	0,00%	4,9000	4,9000	4,7000	1.712	8.209,72
10/7/2013	4,8000	-4,95%	5,0500	5,0500	4,7000	5.106	24.866,39
09/7/2013	5,0500	-0,98%	5,1000	5,1000	4,9500	1.285	6.495,47
08/7/2013	5,1000	-1,92%	5,1500	5,1500	5,0500	2.767	14.143,74
05/7/2013	5,2000	-1,89%	5,3000	5,3000	5,2000	4.587	23.970,27
04/7/2013	5,3000	0,95%	5,3000	5,3500	5,3000	2.731	14.476,73
03/7/2013	5,2500	-0,94%	5,1500	5,3500	5,1500	2.042	10.736,30
02/7/2013	5,3000	0,00%	5,3500	5,3500	5,3000	40	211,44
01/7/2013	5,3000	1,92%	5,1000	5,3500	5,1000	5.281	27.597,80
28/6/2013	5,2000	0,97%	5,2000	5,2000	5,1000	3.584	18.473,11
27/6/2013	5,1500	0,98%	5,3000	5,3000	5,0000	6.741	34.454,50
26/6/2013	5,1000	-4,67%	5,2500	5,2500	5,1000	4.504	23.448,74
25/6/2013	5,3500	4,90%	5,1500	5,5000	5,1000	6.219	32.616,79
21/6/2013	5,1000	-0,97%	5,2000	5,2000	5,0500	785	4.040,49
20/6/2013	5,1500	0,98%	5,1500	5,2000	5,1500	458	2.360,47
19/6/2013	5,1000	-0,97%	5,2000	5,2000	5,0000	1.356	6.884,24
18/6/2013	5,1500	-0,96%	5,2500	5,2500	5,0500	2.292	11.686,31
17/6/2013	5,2000	1,96%	5,0000	5,2000	5,0000	5.021	25.491,65
14/6/2013	5,1000	0,99%	5,0000	5,1500	5,0000	1.138	5.779,74
13/6/2013	5,0500	1,00%	5,0000	5,0500	5,0000	337	1.695,13
12/6/2013	5,0000	0,00%	5,0500	5,1000	5,0000	3.044	15.437,50
11/6/2013	5,0000	-2,91%	5,1500	5,1500	5,0000	5.486	27.685,78
10/6/2013	5,1500	1,98%	5,1500	5,2000	5,1000	3.884	20.048,96
07/6/2013	5,0500	-1,94%	5,1500	5,1500	5,0000	947	4.780,01
06/6/2013	5,1500	-0,96%	5,1000	5,2500	5,0000	3.031	15.631,26
05/6/2013	5,2000	-1,89%	5,2500	5,3500	5,1500	2.020	10.630,96
04/6/2013	5,3000	0,95%	5,2500	5,4000	5,1500	4.610	24.372,61
03/6/2013	5,2500	-5,41%	5,5000	5,5000	5,0000	8.098	42.859,62
31/5/2013	5,5500	0,91%	5,5500	5,5500	5,4500	6.726	37.115,32
30/5/2013	5,5000	-1,79%	5,7000	5,8000	5,3000	6.777	37.309,46
29/5/2013	5,6000	-3,45%	5,7500	5,7500	5,5000	7.013	38.987,61
28/5/2013	5,8000	0,87%	5,7500	5,8500	5,7000	3.046	17.508,91
27/5/2013	5,7500	-3,36%	5,8500	5,8500	5,7500	3.163	18.235,50
24/5/2013	5,9500	1,71%	5,8500	5,9500	5,8500	3.994	23.531,19
23/5/2013	5,8500	-0,85%	5,9000	5,9000	5,8000	2.377	13.888,02
22/5/2013	5,9000	2,61%	5,9000	5,9000	5,8000	2.205	12.923,54
21/5/2013	5,7500	-3,36%	6,0000	6,0000	5,7500	14.444	83.911,97
20/5/2013	5,9500	0,85%	5,9500	5,9500	5,7500	5.974	35.101,27
17/5/2013	5,9000	-1,67%	5,9000	6,0000	5,9000	5.243	31.118,37
16/5/2013	6,0000	0,84%	5,8500	6,0000	5,7000	8.939	52.710,75
15/5/2013	5,9500	1,71%	5,9000	6,0500	5,9000	5.362	32.017,83
14/5/2013	5,8500	-0,85%	5,9000	6,0000	5,7500	6.183	36.350,60
13/5/2013	5,9000	0,00%	5,9000	6,0000	5,8500	4.745	28.126,83
10/5/2013	5,9000	-1,67%	6,0000	6,0000	5,8500	2.320	13.652,88
09/5/2013	6,0000	2,56%	5,8000	6,0000	5,8000	11.281	67.328,63
08/5/2013	5,8500	1,74%	5,7500	6,0000	5,7500	4.320	25.328,43
02/5/2013	5,7500	0,88%	5,7500	5,8000	5,6000	4.264	24.464,14
30/4/2013	5,7000	-1,72%	5,7000	5,8500	5,6500	1.898	10.873,94
29/4/2013	5,8000	-3,33%	5,8500	5,9000	5,6500	2.018	11.656,99
26/4/2013	6,0000	-0,83%	6,2500	6,6000	5,8000	16.324	100.274,70
25/4/2013	6,0500	4,31%	5,9000	6,1000	5,6000	11.972	70.594,09
24/4/2013	5,8000	8,41%	5,4000	5,8500	4,9000	18.559	101.411,47
23/4/2013	5,3500	-3,60%	5,5500	5,7000	5,3500	1.371	7.531,61
22/4/2013	5,5500	1,83%	5,7000	5,7000	5,5000	1.160	6.457,50
19/4/2013	5,4500	-7,63%	6,0000	6,2500	5,3500	6.870	38.459,97
18/4/2013	5,9000	4,42%	5,7500	6,1500	5,7000	5.697	33.750,88
17/4/2013	5,6500	5,61%	5,6500	6,0000	5,6000	3.189	18.547,84
16/4/2013	5,3500	-8,55%	6,0000	6,2000	5,3000	9.107	51.276,94
15/4/2013	5,8500	-14,60%	7,2500	7,2500	5,5000	10.865	67.667,34
12/4/2013	6,8500	-18,93%	7,9500	7,9500	6,8000	15.744	117.070,68
11/4/2013	8,4500	0,00%	8,3000	8,5500	7,7500	7.564	61.690,43
10/4/2013	8,4500	1,81%	8,7000	8,7000	8,2000	6.734	56.874,36
09/4/2013	8,3000	10,67%	7,6500	8,7000	7,6500	6.042	49.500,90
08/4/2013	7,5000	7,14%	7,1000	7,6000	6,4500	8.006	57.544,98
05/4/2013	7,0000	17,65%	6,4000	7,1000	6,0000	7.208	49.286,76
04/4/2013	5,9500	10,19%	4,9000	6,0500	4,9000	4.762	25.953,75
03/4/2013	5,4000	-19,40%	6,0500	6,0500	5,4000	508	2.809,28
02/4/2013	6,7000	-19,76%	8,0000	8,0000	6,7000	71	474,52
15/3/2013	8,3500	1,21%	8,2500	8,4500	8,1500	6.346	52.860,36
14/3/2013	8,2500	0,61%	8,2500	8,3000	8,1000	8.568	70.236,20
13/3/2013	8,2000	2,50%	7,9500	8,2500	7,9500	8.616	69.676,58
12/3/2013	8,0000	1,91%	8,0000	8,0000	7,9500	2.146	17.163,28
11/3/2013	7,8500	-3,68%	7,9000	8,1500	7,8000	3.991	31.421,02
08/3/2013	8,1500	3,82%	8,0000	8,1500	7,7500	4.410	34.905,12
07/3/2013	7,8500	-0,63%	7,9000	8,1000	7,7500	10.620	83.789,21
06/3/2013	7,9000	-2,47%	8,1000	8,1000	7,9000	3.571	28.407,18
05/3/2013	8,1000	0,62%	8,1000	8,3500	8,0500	4.317	34.889,38
04/3/2013	8,0500	-3,59%	8,3500	8,3500	8,0500	6.349	51.407,15
01/3/2013	8,3500	3,09%	8,3500	8,3500	8,1000	4.880	39.672,42
28/2/2013	8,1000	-2,41%	8,5000	8,5000	8,1000	3.373	27.525,25
27/2/2013	8,3000	-2,35%	8,2500	8,5000	8,2000	20.376	171.764,82
26/2/2013	8,5000	2,41%	8,2000	8,5000	8,1000	4.016	33.095,67
25/2/2013	8,3000	-2,35%	8,6000	8,6000	8,2500	8.848	73.491,12
22/2/2013	8,5000	0,00%	8,3500	8,5000	8,3500	2.900	24.583,50

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.%