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
07/12/2011	16,2800	1,18%	15,0600	16,3300	15,0100	486	7.552,05
06/12/2011	16,0900	-0,31%	15,9500	16,2300	15,0100	490	7.893,88
05/12/2011	16,1400	-0,31%	16,3700	16,3700	15,4800	493	8.026,43
02/12/2011	16,1900	5,89%	15,3400	16,2300	15,0100	1.682	26.858,34
01/12/2011	15,2900	3,80%	15,4300	15,6700	15,2500	697	10.744,81
30/11/2011	14,7300	-4,29%	15,3400	15,6200	14,4000	2.308	34.155,83
29/11/2011	15,3900	1,25%	15,9500	16,0400	15,3900	359	5.661,65
28/11/2011	15,2000	-1,81%	15,4800	15,6200	14,9200	924	13.993,32
25/11/2011	15,4800	2,79%	15,2500	15,5700	15,1100	2.016	30.974,06
24/11/2011	15,0600	-6,40%	16,1900	16,4700	15,0600	2.414	38.207,92
23/11/2011	16,0900	-3,65%	16,7000	16,7500	15,9500	1.363	22.243,33
22/11/2011	16,7000	-4,57%	17,5000	17,5500	16,6500	1.616	27.433,00
21/11/2011	17,5000	-4,11%	18,2900	18,2900	17,4500	880	15.463,69
18/11/2011	18,2500	2,41%	18,2900	18,2900	17,8200	960	17.416,52
17/11/2011	17,8200	-1,60%	17,9600	18,2900	17,5900	1.333	23.660,44
16/11/2011	18,1100	-2,74%	18,5700	18,5700	17,9600	2.351	43.324,79
15/11/2011	18,6200	-1,53%	19,0000	19,1900	18,5700	2.104	40.095,03
14/11/2011	18,9100	-1,66%	19,2300	19,2300	18,7700	978	18.461,19
11/11/2011	19,2300	-0,26%	19,2800	19,6000	18,8100	1.015	19.608,00
10/11/2011	19,2800	0,00%	18,8100	20,1300	18,8100	2.358	46.060,59
09/11/2011	19,2800	2,28%	18,9100	19,3800	18,9100	3.420	65.448,31
08/11/2011	18,8500	2,22%	18,4400	19,0900	18,1100	3.531	66.021,77
07/11/2011	18,4400	-1,44%	19,2300	19,2300	18,0100	2.450	45.205,75
04/11/2011	18,7100	-3,46%	19,1400	19,1900	18,6200	929	17.671,22
03/11/2011	19,3800	3,58%	18,7100	19,4700	17,9600	1.941	36.717,66
02/11/2011	18,7100	3,03%	18,5300	18,7700	18,5300	1.109	20.752,59
01/11/2011	18,1600	-5,56%	19,2300	19,2300	18,1600	1.218	22.412,63
31/10/2011	19,2300	-0,77%	19,2300	19,2300	18,6200	638	12.175,99
27/10/2011	19,3800	5,67%	18,5300	19,8900	18,5300	1.528	29.851,82
26/10/2011	18,3400	-2,71%	18,7700	19,5600	18,1100	3.050	56.939,64
25/10/2011	18,8500	-0,53%	18,8500	19,6600	18,8100	667	12.681,82
24/10/2011	18,9500	-3,12%	19,0000	19,0000	18,8100	954	18.067,18
21/10/2011	19,5600	3,99%	19,0900	20,1700	19,0900	273	5.291,05
20/10/2011	18,8100	-0,21%	18,8100	19,2300	18,7700	704	13.221,57
19/10/2011	18,8500	-1,52%	19,7000	19,7000	18,8100	636	12.201,24
18/10/2011	19,1400	-1,69%	19,2300	19,6600	19,0000	271	5.179,77
17/10/2011	19,4700	-2,11%	20,1700	20,1700	19,4700	335	6.581,15
14/10/2011	19,8900	1,17%	19,6600	19,9800	19,6600	842	16.735,66
13/10/2011	19,6600	0,51%	19,6600	19,6600	19,6600	21	419,00
12/10/2011	19,5600	3,22%	19,2300	19,6600	19,2300	155	3.026,45
11/10/2011	18,9500	-2,42%	19,7000	19,7000	18,9100	272	5.256,81
10/10/2011	19,4200	-1,42%	19,2300	19,7000	19,2300	1.388	26.829,30
07/10/2011	19,7000	2,44%	19,2300	19,7000	19,2300	1.096	21.557,45
06/10/2011	19,2300	2,45%	19,2300	19,7000	19,2300	953	18.380,85
05/10/2011	18,7700	0,00%	19,7000	19,7000	18,7700	1.474	27.850,87
04/10/2011	18,7700	-4,72%	19,7000	19,7000	18,7700	1.299	24.739,46
03/10/2011	19,7000	-2,33%	20,1700	20,1700	19,7000	296	5.870,28
30/9/2011	20,1700	-2,28%	20,6400	20,6400	19,7000	680	13.789,31
29/9/2011	20,6400	2,33%	20,6400	20,6400	20,1700	285	5.774,70
28/9/2011	20,1700	-2,28%	19,7000	20,6400	19,7000	265	5.317,42
27/9/2011	20,6400	4,77%	19,7000	20,6400	19,7000	1.285	26.067,24
26/9/2011	19,7000	0,00%	19,7000	19,7000	19,7000	203	3.994,20
23/9/2011	19,7000	0,00%	19,7000	20,1700	19,7000	358	7.075,65
22/9/2011	19,7000	-2,33%	20,1700	20,1700	19,7000	986	19.510,14
21/9/2011	20,1700	2,39%	19,7000	20,1700	19,7000	1.358	27.344,85
20/9/2011	19,7000	0,00%	20,1700	20,1700	19,2300	1.016	20.250,66
19/9/2011	19,7000	0,00%	19,7000	20,1700	19,2300	1.976	38.389,73
16/9/2011	19,7000	2,44%	19,7000	20,1700	19,2300	2.732	53.975,85
15/9/2011	19,2300	0,00%	19,2300	19,7000	19,2300	1.248	24.119,54
14/9/2011	19,2300	0,00%	19,2300	19,7000	18,7700	3.207	61.596,70
13/9/2011	19,2300	0,00%	19,2300	19,7000	18,7700	2.198	42.218,25
12/9/2011	19,2300	-2,39%	19,2300	19,7000	18,7700	14.697	288.928,41
09/9/2011	19,7000	0,00%	19,2300	20,1700	19,2300	7.288	143.524,47
08/9/2011	19,7000	0,00%	19,7000	20,1700	19,2300	864	17.135,15
07/9/2011	19,7000	2,44%	19,2300	19,7000	18,7700	2.164	41.950,09
06/9/2011	19,2300	2,45%	18,7700	19,2300	18,7700	229	4.355,22
05/9/2011	18,7700	-4,72%	19,7000	19,7000	18,2900	399	7.471,81
02/9/2011	19,7000	2,44%	19,7000	20,1700	18,7700	2.282	43.803,50
01/9/2011	19,2300	0,00%	18,7700	19,7000	18,7700	1.329	25.243,00
31/8/2011	19,2300	-2,39%	20,1700	20,1700	18,7700	2.216	42.708,46
30/8/2011	19,7000	-12,52%	22,5200	23,4600	19,2300	6.253	130.182,76
29/8/2011	22,5200	19,98%	19,7000	22,5200	19,7000	10.682	236.468,48
26/8/2011	18,7700	0,00%	19,2300	19,2300	18,7700	1.188	22.302,95
25/8/2011	18,7700	0,00%	18,7700	19,2300	18,7700	1.250	23.553,30
24/8/2011	18,7700	5,33%	18,2900	18,7700	18,2900	1.420	26.366,83
23/8/2011	17,8200	-5,06%	19,2300	19,2300	17,8200	1.343	24.499,63
22/8/2011	18,7700	0,00%	18,7700	19,2300	18,7700	881	16.610,97
19/8/2011	18,7700	-4,72%	19,2300	19,2300	18,2900	5.738	106.662,14
18/8/2011	19,7000	-2,33%	21,1100	21,1100	19,2300	1.069	21.124,03
17/8/2011	20,1700	0,00%	20,1700	21,1100	20,1700	737	14.992,54
16/8/2011	20,1700	0,00%	20,1700	20,6400	20,1700	97	1.972,17
12/8/2011	20,1700	-2,28%	20,1700	20,6400	20,1700	3.296	66.661,01
11/8/2011	20,6400	-4,31%	21,5700	21,5700	20,1700	3.947	81.410,12
10/8/2011	21,5700	4,51%	21,5700	22,5200	21,1100	3.526	76.338,38
09/8/2011	20,6400	0,00%	20,1700	21,1100	19,7000	3.561	73.401,31
08/8/2011	20,6400	-6,35%	22,0400	22,0400	20,6400	1.290	26.941,92
05/8/2011	22,0400	2,18%	21,1100	22,5200	20,1700	2.935	62.491,59
04/8/2011	21,5700	-2,13%	22,5200	22,5200	21,1100	958	20.712,90
03/8/2011	22,0400	-2,13%	22,5200	22,9800	21,5700	4.397	97.771,30
02/8/2011	22,5200	-5,89%	23,9300	23,9300	22,5200	1.137	26.008,32
01/8/2011	23,9300	-1,89%	24,3900	24,3900	23,9300	766	18.664,30
29/7/2011	24,3900	0,00%	24,3900	25,3300	24,3900	302	7.503,00
28/7/2011	24,3900	-3,71%	24,8600	24,8600	24,3900	1.042	25.496,16
27/7/2011	25,3300	1,89%	24,3900	25,3300	24,3900	368	9.256,62
26/7/2011	24,8600	-5,37%	25,8000	25,8000	24,8600	772	19.264,42
25/7/2011	26,2700	0,00%	26,2700	27,2000	25,8000	1.908	50.690,17
22/7/2011	26,2700	9,78%	24,3900	27,2000	24,3900	4.576	119.190,20
21/7/2011	23,9300	2,00%	23,9300	23,9300	23,4600	1.257	29.811,82
20/7/2011	23,4600	0,00%	23,9300	23,9300	23,4600	965	22.692,59
19/7/2011	23,4600	2,09%	23,4600	23,9300	22,9800	1.103	25.871,49
18/7/2011	22,9800	2,04%	22,9800	23,4600	22,9800	891	20.731,75
15/7/2011	22,5200	-4,01%	22,9800	23,4600	22,5200	908	20.878,96
14/7/2011	23,4600	0,00%	23,4600	23,4600	22,5200	4.223	97.581,60
13/7/2011	23,4600	-1,96%	24,8600	24,8600	23,4600	1.641	38.927,70
12/7/2011	23,9300	-3,74%	25,3300	25,3300	22,9800	1.317	31.555,12
11/7/2011	24,8600	-10,19%	27,2000	27,2000	24,8600	3.508	91.192,45
08/7/2011	27,6800	0,00%	27,6800	27,6800	27,2000	375	10.343,84
07/7/2011	27,6800	-1,63%	27,6800	29,0800	27,6800	993	27.665,95
06/7/2011	28,1400	-3,23%	28,6100	28,6100	28,1400	827	23.471,71
05/7/2011	29,0800	0,00%	29,0800	29,5500	28,6100	547	15.861,33
04/7/2011	29,0800	0,00%	29,5500	30,0200	29,0800	587	17.283,40
01/7/2011	29,0800	0,00%	29,0800	29,5500	29,0800	399	11.598,87
30/6/2011	29,0800	0,00%	28,6100	29,0800	28,6100	230	6.666,62
29/6/2011	29,0800	0,00%	29,5500	30,0200	29,0800	1.687	50.039,11
28/6/2011	29,0800	3,34%	28,1400	29,5500	28,1400	1.698	48.644,94
27/6/2011	28,1400	0,00%	27,6800	28,1400	27,6800	218	6.057,00
24/6/2011	28,1400	0,00%	28,1400	29,0800	28,1400	1.937	54.717,12
23/6/2011	28,1400	-1,64%	28,6100	29,0800	27,6800	1.150	32.506,63
22/6/2011	28,6100	0,00%	28,6100	29,5500	28,6100	901	25.901,40
21/6/2011	28,6100	0,00%	29,5500	29,5500	28,1400	1.842	52.148,76
20/6/2011	28,6100	-3,18%	29,0800	29,5500	28,6100	1.048	30.293,50
17/6/2011	29,5500	6,76%	28,1400	29,5500	28,1400	840	24.263,50
16/6/2011	27,6800	-3,25%	28,6100	28,6100	27,6800	816	22.835,88
15/6/2011	28,6100	-3,18%	29,5500	29,5500	28,1400	2.325	67.449,23
14/6/2011	29,5500	-1,57%	30,0200	30,0200	29,0800	539	15.977,29
10/6/2011	30,0200	-1,54%	30,4900	30,9600	30,0200	1.586	48.282,84
09/6/2011	30,4900	0,00%	30,0200	30,9600	30,0200	289	8.789,86
08/6/2011	30,4900	-2,99%	30,9600	30,9600	30,0200	721	22.014,11
07/6/2011	31,4300	0,00%	30,9600	31,4300	30,9600	1.110	34.766,52
06/6/2011	31,4300	1,52%	31,4300	31,9000	30,9600	2.329	73.038,68
03/6/2011	30,9600	3,13%	30,9600	30,9600	30,4900	3.764	115.769,04
02/6/2011	30,0200	-3,04%	30,4900	30,4900	30,0200	225	6.775,62
01/6/2011	30,9600	0,00%	31,4300	31,9000	30,0200	1.187	37.167,83
31/5/2011	30,9600	3,13%	30,0200	31,4300	29,5500	1.787	54.550,03
30/5/2011	30,0200	-8,56%	32,3600	32,3600	29,5500	3.349	103.561,33
27/5/2011	32,8300	-4,12%	34,7100	34,7100	32,8300	3.185	106.748,98
26/5/2011	34,2400	-2,67%	35,1800	35,1800	33,7800	2.631	90.359,28
25/5/2011	35,1800	0,00%	35,1800	35,1800	34,7100	1.094	38.165,51
24/5/2011	35,1800	0,00%	36,1200	36,1200	34,7100	1.343	47.097,00
23/5/2011	35,1800	-2,60%	36,5900	36,5900	35,1800	2.025	71.848,11
20/5/2011	36,1200	-1,28%	36,1200	36,5900	36,1200	1.272	45.953,96
19/5/2011	36,5900	-4,89%	37,0600	37,0600	36,1200	4.891	180.784,56
18/5/2011	38,4700	2,50%	36,5900	38,4700	36,1200	9.875	366.130,75
17/5/2011	37,5300	2,57%	37,0600	37,5300	35,6500	13.157	481.777,31
16/5/2011	36,5900	0,00%	36,5900	37,0600	36,1200	6.552	239.530,77
13/5/2011	36,5900	-4,89%	38,0000	38,0000	36,5900	1.803	66.589,08
12/5/2011	38,4700	0,00%	38,4700	38,4700	37,5300	1.238	46.876,37
11/5/2011	38,4700	2,50%	37,5300	38,9400	37,0600	2.670	99.887,94
10/5/2011	37,5300	2,57%	36,1200	38,4700	36,1200	3.702	135.779,07
09/5/2011	36,5900	0,00%	36,1200	36,5900	36,1200	3.921	142.681,84
06/5/2011	36,5900	0,00%	36,5900	36,5900	36,1200	3.625	132.138,14
05/5/2011	36,5900	0,00%	37,0600	37,0600	36,1200	1.802	65.882,09
04/5/2011	36,5900	-1,27%	37,5300	37,5300	36,5900	3.936	144.750,67
03/5/2011	37,0600	0,00%	37,0600	38,0000	37,0600	1.694	63.298,79
02/5/2011	37,0600	-1,25%	37,5300	38,0000	37,0600	709	26.476,68
29/4/2011	37,5300	1,27%	37,5300	38,0000	37,0600	1.249	46.858,34
28/4/2011	37,0600	-2,47%	38,0000	38,0000	36,5900	12.745	478.016,58
27/4/2011	38,0000	0,00%	38,0000	38,4700	37,5300	214	8.091,46
21/4/2011	38,0000	-2,41%	38,9400	38,9400	38,0000	380	14.518,40
20/4/2011	38,9400	0,00%	38,9400	38,9400	38,4700	1.145	44.155,92
19/4/2011	38,9400	0,00%	38,4700	38,9400	38,0000	269	10.363,82
18/4/2011	38,9400	1,22%	38,4700	39,8700	38,0000	2.661	103.241,17
15/4/2011	38,4700	-3,51%	40,3400	40,3400	38,4700	5.314	208.983,78
14/4/2011	39,8700	-1,17%	40,3400	40,3400	39,8700	1.070	42.759,42
13/4/2011	40,3400	0,00%	39,8700	40,8100	39,8700	2.073	83.505,98
12/4/2011	40,3400	0,00%	39,8700	40,8100	39,8700	818	33.012,19
11/4/2011	40,3400	-1,15%	40,8100	40,8100	39,8700	1.899	76.999,77
08/4/2011	40,8100	-2,25%	41,7500	41,7500	40,8100	565	23.246,04
07/4/2011	41,7500	0,00%	41,2800	41,7500	41,2800	284	11.806,80
06/4/2011	41,7500	1,14%	40,8100	41,7500	40,3400	4.493	185.046,70
05/4/2011	41,2800	-1,13%	41,7500	41,7500	40,8100	3.041	124.656,74
04/4/2011	41,7500	0,00%	41,7500	42,2200	40,3400	7.607	312.795,87
31/3/2011	41,7500	0,00%	41,7500	42,2200	40,8100	1.532	63.289,14
30/3/2011	41,7500	1,14%	40,8100	43,1600	40,8100	15.047	634.708,54
29/3/2011	41,2800	-1,13%	41,7500	41,7500	40,8100	5.603	230.310,78
28/3/2011	41,7500	-1,11%	42,2200	42,2200	41,2800	2.291	95.615,15
24/3/2011	42,2200	3,46%	40,8100	42,2200	40,3400	4.413	182.475,99
23/3/2011	40,8100	0,00%	40,8100	40,8100	40,3400	3.061	123.786,79
22/3/2011	40,8100	0,00%	40,8100	41,2800	40,3400	2.815	114.493,02
21/3/2011	40,8100	-3,34%	42,2200	42,2200	40,8100	3.366	138.335,26
18/3/2011	42,2200	0,00%	42,6900	42,6900	42,2200	941	39.849,60
17/3/2011	42,2200	2,28%	41,2800	43,6300	41,2800	8.953	385.923,86
16/3/2011	41,2800	-2,23%	41,7500	42,2200	41,2800	1.267	52.830,52
15/3/2011	42,2200	-3,23%	42,6900	42,6900	41,2800	4.455	186.781,47
14/3/2011	43,6300	2,20%	42,6900	44,1000	42,6900	3.037	131.312,71
11/3/2011	42,6900	4,61%	39,8700	43,6300	39,4000	7.656	321.668,90
10/3/2011	40,8100	2,36%	40,3400	41,2800	38,9400	7.540	304.265,47
09/3/2011	39,8700	3,64%	38,0000	40,3400	38,0000	9.238	359.261,88
08/3/2011	38,4700	-5,73%	39,8700	39,8700	38,4700	4.167	161.975,72
04/3/2011	40,8100	0,00%	40,3400	41,2800	39,8700	7.147	292.658,57
03/3/2011	40,8100	2,36%	39,8700	41,2800	39,4000	3.359	136.207,62
02/3/2011	39,8700	2,39%	38,4700	40,8100	38,4700	4.023	160.722,99
01/3/2011	38,9400	-1,17%	39,4000	40,3400	38,9400	3.206	125.963,59
28/2/2011	39,4000	-3,46%	40,8100	40,8100	38,9400	5.716	228.212,92
25/2/2011	40,8100	-2,25%	41,2800	41,7500	40,3400	711	29.094,14
24/2/2011	41,7500	-1,11%	42,2200	42,2200	41,2800	1.867	78.287,90
23/2/2011	42,2200	0,00%	42,2200	42,2200	41,7500	909	38.296,85
22/2/2011	42,2200	0,00%	41,7500	42,2200	41,2800	785	32.733,81
21/2/2011	42,2200	-4,26%	44,1000	44,1000	41,7500	3.063	130.941,83
18/2/2011	44,1000	5,63%	41,7500	44,5600	41,2800	5.762	250.240,52
17/2/2011	41,7500	1,14%	41,2800	42,2200	41,2800	2.589	108.666,33
16/2/2011	41,2800	0,00%	41,2800	41,7500	40,8100	261	10.802,63
15/2/2011	41,2800	-1,13%	41,2800	41,7500	40,8100	690	28.596,97
14/2/2011	41,7500	2,30%	41,2800	42,2200	41,2800	252	10.494,07
11/2/2011	40,8100	-1,14%	41,2800	42,2200	40,8100	1.570	64.876,78
10/2/2011	41,2800	-2,23%	41,7500	41,7500	40,8100	1.058	43.817,94
09/2/2011	42,2200	2,28%	41,2800	42,2200	41,2800	1.505	63.270,22
08/2/2011	41,2800	0,00%	41,2800	41,7500	40,8100	2.573	106.364,44
07/2/2011	41,2800	1,15%	40,8100	41,2800	40,8100	571	23.523,58
04/2/2011	40,8100	-2,25%	41,7500	42,2200	40,3400	2.323	95.547,35
03/2/2011	41,7500	0,00%	42,2200	42,2200	41,2800	2.109	87.564,22
02/2/2011	41,7500	-1,11%	41,7500	43,1600	41,2800	5.166	217.677,02
01/2/2011	42,2200	5,89%	39,8700	42,2200	39,8700	4.366	182.688,23
31/1/2011	39,8700	-4,50%	41,7500	42,2200	39,8700	1.907	78.374,43
28/1/2011	41,7500	0,00%	41,7500	41,7500	41,2800	300	12.501,50
27/1/2011	41,7500	-1,11%	42,2200	42,2200	41,2800	303	12.616,29
26/1/2011	42,2200	1,13%	41,2800	42,6900	41,2800	2.209	93.257,38
25/1/2011	41,7500	0,00%	42,2200	42,2200	41,2800	1.325	54.968,70
24/1/2011	41,7500	0,00%	43,1600	43,1600	41,2800	1.579	66.039,72
21/1/2011	41,7500	-1,11%	42,6900	42,6900	41,7500	2.148	91.116,12
20/1/2011	42,2200	0,00%	41,2800	42,6900	41,2800	1.072	45.098,04
19/1/2011	42,2200	4,66%	40,3400	42,2200	39,8700	1.865	76.817,39
18/1/2011	40,3400	0,00%	40,3400	40,8100	39,4000	1.311	52.848,65
17/1/2011	40,3400	4,86%	39,4000	40,8100	39,4000	2.292	92.310,70
14/1/2011	38,4700	1,24%	38,0000	39,4000	38,0000	124	4.738,53
13/1/2011	38,0000	-3,55%	39,8700	40,3400	38,0000	1.260	48.836,38
12/1/2011	39,4000	7,68%	37,5300	39,4000	37,5300	1.594	61.798,16
11/1/2011	36,5900	-2,50%	37,5300	37,5300	36,5900	1.956	72.601,33
10/1/2011	37,5300	1,27%	38,0000	38,0000	37,5300	622	23.406,47
07/1/2011	37,0600	-3,67%	38,9400	38,9400	37,0600	2.694	101.396,59
05/1/2011	38,4700	-3,51%	39,8700	39,8700	38,4700	1.998	77.974,86
04/1/2011	39,8700	-1,17%	40,3400	40,3400	39,4000	853	33.956,00
03/1/2011	40,3400	0,00%	40,3400	40,3400	39,8700	90	3.607,62
31/12/2010	40,3400	0,00%	40,3400	40,3400	39,4000	552	21.847,04
30/12/2010	40,3400	2,39%	39,4000	40,3400	39,4000	334	13.299,14
29/12/2010	39,4000	-1,18%	39,8700	40,8100	39,4000	1.945	78.109,19
28/12/2010	39,8700	-1,17%	40,3400	40,3400	39,4000	2.496	99.109,06
27/12/2010	40,3400	-1,15%	40,8100	40,8100	40,3400	757	30.638,01
23/12/2010	40,8100	-1,14%	41,2800	41,2800	40,8100	203	8.314,03
22/12/2010	41,2800	0,00%	41,2800	41,7500	40,8100	1.632	67.363,93
21/12/2010	41,2800	0,00%	41,2800	41,7500	41,2800	2.122	87.923,97
20/12/2010	41,2800	-1,13%	41,7500	41,7500	41,2800	2.236	92.960,31
17/12/2010	41,7500	0,00%	42,2200	42,2200	41,7500	2.695	112.593,04
16/12/2010	41,7500	-1,11%	41,7500	42,2200	41,7500	2.601	108.791,30
15/12/2010	42,2200	1,13%	41,7500	42,6900	41,7500	2.286	96.415,10
14/12/2010	41,7500	-1,11%	41,7500	42,2200	41,7500	774	32.392,75
13/12/2010	42,2200	0,00%	41,7500	42,2200	41,7500	1.685	70.916,56
10/12/2010	42,2200	0,00%	42,6900	42,6900	41,7500	4.451	187.487,89
09/12/2010	42,2200	-1,10%	42,2200	42,2200	42,2200	663	27.969,30
08/12/2010	42,6900	1,11%	42,2200	42,6900	41,7500	478	20.131,80
07/12/2010	42,2200	2,28%	41,2800	42,2200	41,2800	2.162	90.754,85
06/12/2010	41,2800	-1,13%	42,2200	42,2200	41,2800	1.837	77.083,55
03/12/2010	41,7500	-2,20%	42,6900	42,6900	41,7500	2.309	97.411,78
02/12/2010	42,6900	1,11%	42,2200	42,6900	42,2200	2.830	120.501,45
01/12/2010	42,2200	1,13%	42,2200	42,6900	41,2800	3.198	133.769,36
30/11/2010	41,7500	0,00%	42,2200	42,2200	41,2800	2.337	97.155,12
29/11/2010	41,7500	1,14%	42,2200	42,6900	41,7500	4.378	185.426,75
26/11/2010	41,2800	-1,13%	42,2200	42,2200	41,2800	3.294	136.876,18
25/11/2010	41,7500	-1,11%	42,2200	42,2200	41,7500	1.697	71.332,60
24/11/2010	42,2200	0,00%	42,2200	42,6900	41,7500	1.858	78.104,60
23/11/2010	42,2200	1,13%	41,7500	42,6900	41,7500	6.576	301.940,84
22/11/2010	41,7500	-1,11%	42,2200	42,2200	41,7500	1.413	59.174,20
19/11/2010	42,2200	1,13%	42,2200	42,2200	41,7500	896	37.688,69
18/11/2010	41,7500	-2,20%	43,1600	43,1600	41,7500	2.821	119.624,60
17/11/2010	42,6900	-3,20%	43,6300	44,1000	42,2200	2.207	95.991,21
16/11/2010	44,1000	0,00%	44,1000	44,5600	43,1600	1.506	65.905,25
15/11/2010	44,1000	0,00%	44,1000	44,1000	43,6300	1.261	55.407,64
12/11/2010	44,1000	2,18%	43,1600	44,1000	42,6900	2.288	99.282,41
11/11/2010	43,1600	-2,13%	43,6300	44,1000	43,1600	3.862	167.936,63
10/11/2010	44,1000	-2,07%	44,5600	44,5600	43,6300	1.659	73.110,50
09/11/2010	45,0300	0,00%	44,5600	45,0300	44,1000	1.025	45.713,65
08/11/2010	45,0300	-1,03%	45,0300	45,5000	45,0300	1.415	63.724,34
05/11/2010	45,5000	1,04%	45,5000	45,5000	45,0300	5.662	267.368,07
04/11/2010	45,0300	1,05%	45,0300	45,5000	44,1000	1.302	58.585,84
03/11/2010	44,5600	1,04%	44,5600	45,0300	44,5600	1.112	49.592,66
02/11/2010	44,1000	-2,07%	45,0300	45,0300	43,1600	3.448	152.199,73
01/11/2010	45,0300	-2,04%	45,9700	46,4400	44,5600	2.889	131.604,24
29/10/2010	45,9700	-1,01%	46,4400	46,4400	45,0300	2.653	121.651,40
27/10/2010	46,4400	1,02%	45,9700	46,9100	45,9700	3.310	155.042,15
26/10/2010	45,9700	-2,00%	47,3800	47,3800	45,5000	2.279	105.320,79
25/10/2010	46,9100	0,00%	46,4400	47,3800	46,4400	1.497	70.198,46
22/10/2010	46,9100	1,01%	45,9700	47,3800	45,9700	4.754	222.803,58
21/10/2010	46,4400	1,02%	46,4400	46,9100	45,9700	2.259	104.858,17
20/10/2010	45,9700	0,00%	45,9700	45,9700	45,5000	2.614	120.073,48
19/10/2010	45,9700	1,03%	45,5000	46,4400	45,5000	977	44.871,81
18/10/2010	45,5000	-1,02%	45,9700	45,9700	45,5000	11.202	534.800,25
15/10/2010	45,9700	-1,01%	45,9700	45,9700	45,5000	921	42.272,92
14/10/2010	46,4400	1,02%	45,9700	46,4400	45,9700	2.260	104.551,60
13/10/2010	45,9700	0,00%	45,5000	46,4400	45,5000	3.043	139.589,09
12/10/2010	45,9700	0,00%	45,9700	46,4400	45,5000	1.230	56.543,90
11/10/2010	45,9700	0,00%	45,5000	45,9700	45,5000	1.902	86.780,22
08/10/2010	45,9700	0,00%	45,9700	45,9700	45,5000	1.490	68.492,75
07/10/2010	45,9700	-1,01%	46,4400	46,4400	45,9700	1.107	51.010,71
06/10/2010	46,4400	1,02%	46,4400	46,4400	45,9700	2.052	94.838,23
05/10/2010	45,9700	2,09%	45,5000	46,4400	45,0300	1.282	58.724,59
04/10/2010	45,0300	-1,03%	45,5000	45,5000	44,5600	1.353	60.870,74
30/9/2010	45,5000	1,04%	45,5000	45,5000	44,5600	1.118	50.369,50
29/9/2010	45,0300	-2,04%	45,9700	46,4400	45,0300	2.844	130.061,11
28/9/2010	45,9700	-1,01%	45,9700	46,4400	45,5000	2.932	134.416,85
27/9/2010	46,4400	0,00%	46,9100	47,3800	45,9700	2.749	128.933,59

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.%