Συνεχης ενημερωση

ΕΛΛΑΚΤΩΡ Α.Ε. (ΕΛΛΑΚΤΩΡ)

1,3520 €

0,0160 (1,20%)

Άνοιγμα 1,3560
Υψηλό 1,3560
Χαμηλό 1,3360

Όγκος 123.815
Τζίρος 166.614 €
Πράξεις 327

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/7/2013	1,9600	-4,39%	2,0500	2,0800	1,9600	187.799	,00
11/7/2013	2,0500	-0,97%	2,0700	2,1200	2,0100	154.848	,00
10/7/2013	2,0700	-4,17%	2,1200	2,1200	2,0400	199.082	,00
09/7/2013	2,1600	-1,82%	2,1700	2,2100	2,1400	124.937	,00
08/7/2013	2,2000	1,85%	2,1700	2,2000	2,1500	109.635	,00
05/7/2013	2,1600	2,37%	2,0900	2,1900	2,0900	231.372	,00
04/7/2013	2,1100	2,43%	2,0600	2,1400	2,0200	211.499	,00
03/7/2013	2,0600	0,49%	2,0100	2,1000	1,9700	159.868	,00
02/7/2013	2,0500	-6,82%	2,2000	2,2200	2,0100	313.703	,00
01/7/2013	2,2000	0,00%	2,2200	2,2300	2,1500	122.903	,00
28/6/2013	2,2000	3,77%	2,1500	2,2100	2,1300	353.557	,00
27/6/2013	2,1200	3,41%	2,0800	2,1200	2,0200	176.758	,00
26/6/2013	2,0500	0,00%	2,0800	2,1400	2,0300	273.951	,00
25/6/2013	2,0500	-0,49%	2,0800	2,1400	2,0500	323.279	,00
21/6/2013	2,0600	-4,63%	2,1600	2,2000	1,9900	545.506	,00
20/6/2013	2,1600	-0,92%	2,1800	2,2200	2,1500	132.469	,00
19/6/2013	2,1800	0,46%	2,1700	2,2300	2,1200	175.119	,00
18/6/2013	2,1700	4,83%	2,1400	2,2400	2,1400	374.284	,00
17/6/2013	2,0700	-3,72%	2,0400	2,1600	2,0000	326.239	,00
14/6/2013	2,1500	2,38%	2,1100	2,2000	2,1000	230.668	,00
13/6/2013	2,1000	5,00%	1,9500	2,1400	1,9200	400.746	,00
12/6/2013	2,0000	-5,66%	2,0800	2,1500	1,8800	564.703	,00
11/6/2013	2,1200	-3,20%	2,1900	2,1900	2,0800	214.978	,00
10/6/2013	2,1900	-0,45%	2,2000	2,2300	2,0500	224.232	,00
07/6/2013	2,2000	3,77%	2,1600	2,2100	2,0900	140.502	,00
06/6/2013	2,1200	-2,30%	2,1300	2,1700	2,0900	169.252	,00
05/6/2013	2,1700	-0,46%	2,1500	2,2000	2,1000	135.403	,00
04/6/2013	2,1800	-0,46%	2,1900	2,2400	2,1300	317.063	,00
03/6/2013	2,1900	-0,45%	2,2000	2,2400	2,1400	146.867	,00
31/5/2013	2,2000	8,37%	2,0700	2,2000	2,0100	321.761	,00
30/5/2013	2,0300	-0,98%	2,0300	2,1000	2,0100	196.734	,00
29/5/2013	2,0500	-6,82%	2,1700	2,1900	2,0400	328.856	,00
28/5/2013	2,2000	0,92%	2,2100	2,2600	2,2000	192.513	,00
27/5/2013	2,1800	-1,80%	2,2000	2,2800	2,1800	135.874	,00
24/5/2013	2,2200	-2,20%	2,2700	2,3100	2,1700	255.810	,00
23/5/2013	2,2700	-5,02%	2,3000	2,3400	2,2500	270.488	,00
22/5/2013	2,3900	0,84%	2,3900	2,4500	2,3100	270.046	,00
21/5/2013	2,3700	-0,42%	2,3200	2,3700	2,3000	295.233	,00
20/5/2013	2,3800	-2,06%	2,4900	2,4900	2,3400	316.563	,00
17/5/2013	2,4300	-0,41%	2,4600	2,4700	2,3800	347.396	,00
16/5/2013	2,4400	-2,40%	2,4600	2,5000	2,3800	348.604	,00
15/5/2013	2,5000	5,93%	2,4100	2,5000	2,4000	819.605	,00
14/5/2013	2,3600	-0,84%	2,3600	2,4200	2,3100	242.537	,00
13/5/2013	2,3800	6,25%	2,2500	2,3800	2,2300	503.476	,00
10/5/2013	2,2400	-2,61%	2,3400	2,3800	2,2400	379.293	,00
09/5/2013	2,3000	-3,36%	2,4100	2,4200	2,2700	556.229	,00
08/5/2013	2,3800	7,21%	2,2600	2,3800	2,2300	1.038.570	,00
02/5/2013	2,2200	7,25%	2,0800	2,2200	2,0700	313.846	,00
30/4/2013	2,0700	-1,90%	2,0800	2,1000	2,0100	271.724	,00
29/4/2013	2,1100	-3,65%	2,2200	2,2300	2,1000	147.128	,00
26/4/2013	2,1900	-0,90%	2,2400	2,2600	2,1300	341.452	,00
25/4/2013	2,2100	0,45%	2,2200	2,2600	2,2100	590.639	,00
24/4/2013	2,2000	3,77%	2,1500	2,2000	2,1500	434.693	,00
23/4/2013	2,1200	0,47%	2,1100	2,1900	2,1000	225.759	,00
22/4/2013	2,1100	1,44%	2,0800	2,1700	2,0800	231.582	,00
19/4/2013	2,0800	-3,70%	2,1800	2,1800	2,0700	226.031	,00
18/4/2013	2,1600	0,47%	2,1400	2,1800	2,1200	316.973	,00
17/4/2013	2,1500	1,90%	2,0900	2,1500	2,0700	342.984	,00
16/4/2013	2,1100	-1,86%	2,1100	2,2000	2,0700	516.364	,00
15/4/2013	2,1500	8,59%	2,0200	2,1500	2,0100	790.323	,00
12/4/2013	1,9800	8,20%	1,8200	2,0000	1,7500	544.239	,00
11/4/2013	1,8300	4,57%	1,7400	1,8500	1,7100	473.334	,00
10/4/2013	1,7500	2,34%	1,7000	1,8000	1,6700	443.228	,00
09/4/2013	1,7100	13,25%	1,5300	1,7300	1,5200	657.988	,00
08/4/2013	1,5100	2,03%	1,4800	1,5100	1,3600	828.815	,00
05/4/2013	1,4800	-5,73%	1,5700	1,6000	1,4800	300.803	,00
04/4/2013	1,5700	2,61%	1,5500	1,6100	1,5300	362.776	,00
03/4/2013	1,5300	0,66%	1,5200	1,5800	1,5100	312.676	,00
02/4/2013	1,5200	-1,94%	1,5300	1,5900	1,4800	292.641	,00
28/3/2013	1,5500	6,16%	1,4500	1,5500	1,4400	393.553	,00
27/3/2013	1,4600	-10,43%	1,6200	1,6500	1,3600	1.074.907	,00
26/3/2013	1,6300	-6,86%	1,7200	1,7200	1,6200	212.840	,00
22/3/2013	1,7500	1,16%	1,7000	1,7500	1,6800	406.376	,00
21/3/2013	1,7300	0,58%	1,7200	1,7800	1,6800	278.551	,00
20/3/2013	1,7200	1,78%	1,7000	1,7500	1,6500	661.985	,00
19/3/2013	1,6900	-8,65%	1,7500	1,8000	1,6900	458.959	,00
15/3/2013	1,8500	6,32%	1,7400	1,8500	1,7400	426.421	,00
14/3/2013	1,7400	-2,25%	1,7800	1,8000	1,7300	252.316	,00
13/3/2013	1,7800	5,33%	1,6600	1,8000	1,6500	463.849	,00
12/3/2013	1,6900	4,32%	1,6300	1,7100	1,5800	462.256	,00
11/3/2013	1,6200	-6,90%	1,7400	1,7500	1,6000	454.718	,00
08/3/2013	1,7400	1,75%	1,7200	1,7700	1,6900	378.807	,00
07/3/2013	1,7100	-6,04%	1,8400	1,8400	1,7100	364.317	,00
06/3/2013	1,8200	1,11%	1,8300	1,8700	1,7500	369.051	,00
05/3/2013	1,8000	-3,23%	1,8800	1,9000	1,7800	410.411	,00
04/3/2013	1,8600	-6,06%	1,9700	1,9700	1,8300	577.878	,00
01/3/2013	1,9800	-2,46%	2,0300	2,0300	1,9300	255.355	,00
28/2/2013	2,0300	0,50%	2,0500	2,0700	2,0300	255.389	,00
27/2/2013	2,0200	2,54%	1,9800	2,0400	1,9800	181.288	,00
26/2/2013	1,9700	-1,99%	1,9500	2,0400	1,9200	376.473	,00
25/2/2013	2,0100	-1,95%	2,0600	2,0800	1,9800	388.253	,00
22/2/2013	2,0500	3,54%	1,9900	2,0500	1,9400	361.598	,00
21/2/2013	1,9800	-8,33%	2,1200	2,1400	1,9800	471.293	,00
20/2/2013	2,1600	1,41%	2,1300	2,1700	2,1300	213.131	,00
19/2/2013	2,1300	1,43%	2,1000	2,1300	2,0800	100.145	,00
18/2/2013	2,1000	-2,33%	2,1500	2,1800	2,0800	192.882	410.321,65
15/2/2013	2,1500	0,94%	2,1300	2,1900	2,1000	308.403	661.261,86
14/2/2013	2,1300	0,95%	2,1100	2,1500	2,1000	189.454	402.675,58
13/2/2013	2,1100	0,00%	2,0900	2,1100	2,0400	216.792	450.932,45
12/2/2013	2,1100	0,96%	2,0800	2,1500	2,0800	285.894	604.456,58
11/2/2013	2,0900	-2,34%	2,1400	2,1600	2,0800	123.323	261.625,97
08/2/2013	2,1400	-2,73%	2,2000	2,2200	2,1400	239.706	518.712,70
07/2/2013	2,2000	0,92%	2,2000	2,2200	2,1300	300.250	655.157,15
06/2/2013	2,1800	2,83%	2,1400	2,2400	2,1400	674.208	1.471.971,32
05/2/2013	2,1200	1,44%	2,0700	2,1500	2,0600	371.729	789.669,06
04/2/2013	2,0900	5,03%	2,0100	2,0900	1,9700	369.471	750.844,84
01/2/2013	1,9900	-2,45%	2,0600	2,1300	1,9600	569.497	1.174.029,06
31/1/2013	2,0400	-3,32%	2,1200	2,1200	2,0000	495.963	1.013.529,89
30/1/2013	2,1100	-1,86%	2,1700	2,2200	2,1100	349.697	758.323,37
29/1/2013	2,1500	-3,15%	2,2200	2,2300	2,1300	527.980	1.142.606,75
28/1/2013	2,2200	-0,89%	2,2700	2,2900	2,1800	328.905	734.441,81
25/1/2013	2,2400	5,16%	2,1200	2,2400	2,0800	452.508	977.344,38
24/1/2013	2,1300	-7,39%	2,3000	2,3700	2,0700	1.231.905	2.746.865,53
23/1/2013	2,3000	1,77%	2,2900	2,3500	2,2600	719.307	1.653.964,65
22/1/2013	2,2600	2,73%	2,2200	2,2800	2,1700	541.029	1.215.246,72
21/1/2013	2,2000	0,46%	2,2300	2,2800	2,1800	537.046	1.201.606,04
18/1/2013	2,1900	2,82%	2,1800	2,2500	2,1600	613.857	1.352.612,59
17/1/2013	2,1300	2,90%	2,0900	2,1300	2,0200	269.261	560.494,01
16/1/2013	2,0700	-0,48%	2,1100	2,1700	2,0600	250.468	527.756,84
15/1/2013	2,0800	0,48%	2,0700	2,1200	2,0100	596.276	1.234.386,78
14/1/2013	2,0700	-8,00%	2,2500	2,2700	2,0700	777.006	1.697.184,38
11/1/2013	2,2500	0,45%	2,2400	2,3000	2,1800	437.805	984.298,07
10/1/2013	2,2400	-1,75%	2,3000	2,3900	2,2200	1.041.281	2.400.310,78
09/1/2013	2,2800	5,56%	2,1700	2,3300	2,1000	861.660	1.900.303,01
08/1/2013	2,1600	0,93%	2,1400	2,2500	2,1200	939.595	2.073.687,14
07/1/2013	2,1400	2,39%	2,1000	2,1600	2,0700	554.787	1.173.118,23
04/1/2013	2,0900	0,00%	2,1000	2,1400	2,0500	881.436	1.847.077,74
03/1/2013	2,0900	1,46%	2,0800	2,1100	2,0300	771.287	1.605.736,89
02/1/2013	2,0600	7,29%	1,9500	2,0700	1,9400	1.110.494	2.240.688,37
31/12/2012	1,9200	-2,54%	1,9600	1,9800	1,9100	175.413	338.496,46
28/12/2012	1,9700	0,00%	1,9800	2,0100	1,9600	444.564	885.455,44
27/12/2012	1,9700	4,23%	1,9200	1,9800	1,9200	591.706	1.154.228,42
21/12/2012	1,8900	-0,53%	1,9000	1,9100	1,8400	659.834	1.235.685,84
20/12/2012	1,9000	-0,52%	1,9100	1,9700	1,8800	488.642	941.941,02
19/12/2012	1,9100	7,91%	1,8300	1,9200	1,8000	640.454	1.195.747,37
18/12/2012	1,7700	-1,67%	1,8100	1,8500	1,7700	357.777	645.709,25
17/12/2012	1,8000	-3,23%	1,8900	1,9400	1,7900	513.742	951.808,42
14/12/2012	1,8600	0,54%	1,8800	1,9100	1,8300	282.908	528.232,17
13/12/2012	1,8500	-5,13%	1,9600	1,9700	1,8400	516.500	978.906,18
12/12/2012	1,9500	1,04%	1,9300	1,9700	1,9100	567.940	1.106.708,87
11/12/2012	1,9300	2,66%	1,8900	1,9500	1,8900	634.625	1.221.734,02
10/12/2012	1,8800	1,08%	1,8500	1,9000	1,8500	391.084	738.549,68
07/12/2012	1,8600	1,09%	1,8500	1,8800	1,8300	302.531	563.311,99
06/12/2012	1,8400	2,22%	1,8000	1,8500	1,8000	677.521	1.240.219,09
05/12/2012	1,8000	1,12%	1,7700	1,8100	1,7700	196.091	353.025,09
04/12/2012	1,7800	-0,56%	1,8200	1,8200	1,7500	191.040	341.534,70
03/12/2012	1,7900	3,47%	1,7300	1,8300	1,7300	231.521	413.642,27
30/11/2012	1,7300	-1,14%	1,7300	1,7900	1,7300	275.961	488.304,03
29/11/2012	1,7500	-1,13%	1,8100	1,8100	1,7000	240.319	422.060,70
28/11/2012	1,7700	-1,67%	1,7800	1,8400	1,7500	479.528	862.771,33
27/11/2012	1,8000	1,12%	1,8100	1,8400	1,7600	471.414	848.078,81
26/11/2012	1,7800	-0,56%	1,8000	1,8200	1,7400	294.541	519.726,93
23/11/2012	1,7900	-2,72%	1,8500	1,8600	1,7800	226.021	409.136,85
22/11/2012	1,8400	3,95%	1,7900	1,8700	1,7700	992.045	1.811.512,41
21/11/2012	1,7700	4,12%	1,6500	1,8000	1,6500	573.160	998.434,32
20/11/2012	1,7000	-2,86%	1,7500	1,7500	1,6800	315.409	540.889,76
19/11/2012	1,7500	4,17%	1,7100	1,7500	1,6800	315.075	544.985,35
16/11/2012	1,6800	1,82%	1,6500	1,7400	1,6500	367.822	618.887,88
15/11/2012	1,6500	0,61%	1,6300	1,6800	1,6200	405.207	670.804,47
14/11/2012	1,6400	7,19%	1,5700	1,6400	1,5700	234.941	376.275,09
13/11/2012	1,5300	2,68%	1,4800	1,5600	1,4400	381.570	564.883,63
12/11/2012	1,4900	-3,25%	1,5500	1,5700	1,4400	182.385	276.038,96
09/11/2012	1,5400	1,32%	1,5100	1,5600	1,4700	197.257	298.257,74
08/11/2012	1,5200	-5,59%	1,6000	1,6200	1,5000	207.851	320.324,35
07/11/2012	1,6100	-2,42%	1,6600	1,6800	1,6100	215.619	356.778,93
06/11/2012	1,6500	3,12%	1,6300	1,6900	1,5700	442.747	731.693,06
05/11/2012	1,6000	0,63%	1,5600	1,6400	1,5200	337.966	539.944,02
02/11/2012	1,5900	8,90%	1,4700	1,6000	1,4400	360.173	557.833,53
01/11/2012	1,4600	-3,31%	1,5300	1,5300	1,3500	709.281	1.028.814,73
31/10/2012	1,5100	-0,66%	1,5600	1,6400	1,5000	509.875	805.737,59
30/10/2012	1,5200	-0,65%	1,5500	1,6100	1,4400	606.403	940.505,13
29/10/2012	1,5300	-11,56%	1,7300	1,7300	1,5100	612.307	975.535,98
26/10/2012	1,7300	0,00%	1,7200	1,7400	1,6900	245.432	421.998,93
25/10/2012	1,7300	-1,70%	1,7700	1,7900	1,7000	249.731	437.311,68
24/10/2012	1,7600	2,33%	1,6800	1,7800	1,6300	721.072	1.236.195,32
23/10/2012	1,7200	-3,37%	1,7500	1,7800	1,7100	328.302	571.820,82
22/10/2012	1,7800	2,89%	1,7400	1,8200	1,7200	678.727	1.212.216,32
19/10/2012	1,7300	-0,57%	1,7600	1,8000	1,7100	348.482	611.266,23
18/10/2012	1,7400	-2,79%	1,7900	1,8200	1,7100	600.294	1.062.682,81
17/10/2012	1,7900	4,07%	1,7200	1,8200	1,7100	660.950	1.175.388,29
16/10/2012	1,7200	1,18%	1,7200	1,7500	1,6400	356.024	602.362,82
15/10/2012	1,7000	0,00%	1,7000	1,7400	1,6800	197.670	338.657,28
12/10/2012	1,7000	0,59%	1,7100	1,7500	1,6900	280.291	480.167,85
11/10/2012	1,6900	5,62%	1,6000	1,6900	1,5700	321.578	529.687,65
10/10/2012	1,6000	-5,33%	1,6600	1,7100	1,5700	304.227	498.189,68
09/10/2012	1,6900	0,00%	1,6800	1,7400	1,6400	278.709	474.186,27
08/10/2012	1,6900	-3,98%	1,7900	1,8000	1,6900	472.312	821.568,88
05/10/2012	1,7600	4,14%	1,7300	1,7600	1,7100	852.763	1.479.404,64
04/10/2012	1,6900	-1,17%	1,6800	1,7500	1,6700	493.885	841.117,98
03/10/2012	1,7100	6,87%	1,6000	1,7200	1,6000	902.249	1.516.731,57
02/10/2012	1,6000	14,29%	1,3900	1,6000	1,3800	1.035.922	1.567.699,35
01/10/2012	1,4000	0,72%	1,3900	1,4300	1,3500	399.324	556.746,49
28/9/2012	1,3900	4,51%	1,3600	1,3900	1,2900	338.217	458.314,01
27/9/2012	1,3300	-6,99%	1,4500	1,4700	1,3300	359.820	499.580,21
26/9/2012	1,4300	-3,38%	1,4600	1,5000	1,4300	181.997	265.149,54
25/9/2012	1,4800	0,68%	1,4600	1,4900	1,4000	389.761	565.124,59
24/9/2012	1,4700	-3,29%	1,5100	1,6000	1,4700	680.577	1.037.894,48
21/9/2012	1,5200	5,56%	1,4500	1,5600	1,4500	1.029.856	1.568.899,56
20/9/2012	1,4400	9,09%	1,3100	1,5800	1,3100	2.090.748	3.070.334,48
19/9/2012	1,3200	1,54%	1,3300	1,3700	1,3000	846.659	1.128.406,65
18/9/2012	1,3000	4,00%	1,2300	1,3200	1,1900	693.948	876.334,99
17/9/2012	1,2500	-3,10%	1,3200	1,3200	1,2500	265.300	340.792,27
14/9/2012	1,2900	-7,86%	1,4100	1,4300	1,2700	763.213	1.048.852,44
13/9/2012	1,4000	0,00%	1,4100	1,4500	1,3500	1.004.727	1.417.362,78
12/9/2012	1,4000	3,70%	1,3600	1,4700	1,3400	3.291.082	4.586.782,67
11/9/2012	1,3500	0,75%	1,3600	1,4000	1,3400	863.786	1.178.224,13
10/9/2012	1,3400	1,52%	1,3300	1,4100	1,3200	1.656.774	2.243.112,63
07/9/2012	1,3200	1,54%	1,3300	1,3400	1,2900	702.363	923.644,29
06/9/2012	1,3000	-0,76%	1,3000	1,3500	1,2800	1.042.030	1.361.840,61
05/9/2012	1,3100	-0,76%	1,3300	1,3800	1,3000	1.155.545	1.536.590,84
04/9/2012	1,3200	4,76%	1,2500	1,3700	1,2500	738.339	969.142,48
03/9/2012	1,2600	2,44%	1,2300	1,2800	1,2300	130.566	164.383,20
31/8/2012	1,2300	0,00%	1,2100	1,2600	1,2000	131.128	161.066,35
30/8/2012	1,2300	-2,38%	1,2500	1,2600	1,2200	67.375	83.632,39
29/8/2012	1,2600	1,61%	1,2200	1,2600	1,2100	70.646	87.961,29
28/8/2012	1,2400	-0,80%	1,2500	1,2500	1,1900	80.587	98.518,43
27/8/2012	1,2500	0,81%	1,2600	1,2700	1,1900	95.710	118.951,93
24/8/2012	1,2400	1,64%	1,2100	1,2500	1,1900	99.792	121.953,20
23/8/2012	1,2200	-3,94%	1,2700	1,2900	1,2100	199.715	250.428,87
22/8/2012	1,2700	8,55%	1,1700	1,2800	1,1300	294.559	363.109,81
21/8/2012	1,1700	9,35%	1,0500	1,1800	1,0500	108.397	122.989,98
20/8/2012	1,0700	-1,83%	1,0700	1,1000	1,0600	14.167	15.225,02
17/8/2012	1,0900	0,00%	1,0900	1,1000	1,0700	12.387	13.486,71
16/8/2012	1,0900	1,87%	1,0800	1,0900	1,0800	4.716	5.122,94
14/8/2012	1,0700	-2,73%	1,1100	1,1100	1,0700	6.396	6.939,68
13/8/2012	1,1000	0,00%	1,1000	1,1100	1,0900	28.106	32.064,44
10/8/2012	1,1000	0,00%	1,1000	1,1000	1,0800	4.558	5.008,73
09/8/2012	1,1000	0,92%	1,0700	1,1100	1,0500	52.710	56.965,08
08/8/2012	1,0900	-1,80%	1,0900	1,1000	1,0400	35.313	37.697,20
07/8/2012	1,1100	2,78%	1,1000	1,1300	1,0900	65.054	72.695,83
06/8/2012	1,0800	0,93%	1,0700	1,0900	1,0500	31.056	33.347,62
03/8/2012	1,0700	2,88%	1,0500	1,0700	1,0300	15.332	16.120,58
02/8/2012	1,0400	-0,95%	1,0700	1,0700	1,0300	24.698	26.160,33
01/8/2012	1,0500	0,96%	1,0300	1,0500	1,0100	36.410	37.213,60
31/7/2012	1,0400	-3,70%	1,0700	1,0900	1,0400	90.497	95.052,90
30/7/2012	1,0800	1,89%	1,0800	1,1200	1,0700	74.971	82.026,72
27/7/2012	1,0600	-0,93%	1,0700	1,0800	1,0400	16.842	17.944,16
26/7/2012	1,0700	3,88%	1,0200	1,1000	1,0200	87.260	92.536,49
25/7/2012	1,0300	-3,74%	1,0600	1,1000	1,0100	103.192	108.685,75
24/7/2012	1,0700	0,00%	1,0600	1,1000	1,0500	81.733	88.059,13
23/7/2012	1,0700	-9,32%	1,1800	1,1800	1,0500	91.562	100.086,20
20/7/2012	1,1800	-2,48%	1,2100	1,2300	1,1800	101.902	122.737,33
19/7/2012	1,2100	1,68%	1,1900	1,2100	1,1500	61.977	73.202,03
18/7/2012	1,1900	-0,83%	1,1900	1,2200	1,1800	19.933	23.864,35
17/7/2012	1,2000	-1,64%	1,1900	1,2300	1,1800	31.323	37.737,30
16/7/2012	1,2200	3,39%	1,1800	1,2300	1,1800	55.152	67.011,90
13/7/2012	1,1800	8,26%	1,1200	1,1800	1,1200	66.204	76.407,01
12/7/2012	1,0900	-0,91%	1,0900	1,1300	1,0800	42.402	46.849,56
11/7/2012	1,1000	-5,17%	1,1400	1,1600	1,1000	90.535	101.837,49
10/7/2012	1,1600	-5,69%	1,2400	1,2400	1,1600	56.471	68.031,09
09/7/2012	1,2300	0,00%	1,2200	1,2800	1,1800	96.740	119.109,12
06/7/2012	1,2300	-3,15%	1,2400	1,2700	1,2100	106.572	132.057,26
05/7/2012	1,2700	6,72%	1,1900	1,2800	1,1900	328.967	411.839,51
04/7/2012	1,1900	9,17%	1,0700	1,2200	1,0600	175.205	204.880,90
03/7/2012	1,0900	1,87%	1,0500	1,0900	1,0200	44.124	46.460,60
02/7/2012	1,0700	-2,73%	1,0900	1,1400	1,0600	71.412	79.098,82
29/6/2012	1,1000	11,90%	1,0400	1,1200	1,0400	95.373	103.414,11
28/6/2012	0,9830	-3,63%	1,0300	1,0600	0,9830	90.628	91.861,09
27/6/2012	1,0200	-3,77%	1,0800	1,0800	1,0200	62.795	65.616,98
26/6/2012	1,0600	3,92%	1,0200	1,0600	0,9850	111.614	114.075,06
25/6/2012	1,0200	-13,56%	1,1700	1,2000	0,9940	137.434	149.179,69
22/6/2012	1,1800	4,42%	1,1000	1,1800	1,1000	131.869	150.636,23
21/6/2012	1,1300	3,67%	1,0600	1,1500	1,0300	305.258	332.939,92
20/6/2012	1,0900	0,00%	1,1000	1,1300	1,0500	178.307	193.193,35
19/6/2012	1,0900	4,81%	1,0100	1,1300	0,9810	504.743	521.923,55
18/6/2012	1,0400	10,52%	1,0300	1,0400	0,9810	232.747	234.087,67
15/6/2012	0,9410	3,52%	0,9100	0,9410	0,8740	315.563	289.376,28
14/6/2012	0,9090	27,49%	0,7200	0,9100	0,7100	294.836	250.241,67
13/6/2012	0,7130	4,85%	0,6800	0,7180	0,6510	84.522	58.938,71
12/6/2012	0,6800	9,68%	0,6370	0,6800	0,6140	239.928	155.816,64
11/6/2012	0,6200	-3,28%	0,6440	0,6640	0,6200	148.421	96.293,29
08/6/2012	0,6410	-0,31%	0,6590	0,6600	0,6320	83.545	54.136,22
07/6/2012	0,6430	0,63%	0,6500	0,6650	0,6430	71.141	46.534,16
06/6/2012	0,6390	0,31%	0,6530	0,6590	0,6380	83.219	53.742,65
05/6/2012	0,6370	-1,85%	0,6650	0,6700	0,6020	157.393	99.886,15
01/6/2012	0,6490	-3,71%	0,6700	0,6900	0,6200	255.410	166.727,70
31/5/2012	0,6740	1,35%	0,6500	0,7070	0,6500	345.755	233.182,63
30/5/2012	0,6650	-5,00%	0,6900	0,6900	0,6650	73.500	49.656,84
29/5/2012	0,7000	-0,14%	0,7180	0,7230	0,6820	279.931	194.778,41
28/5/2012	0,7010	3,39%	0,6950	0,7220	0,6950	146.315	103.812,66
25/5/2012	0,6780	-5,96%	0,7200	0,7220	0,6780	104.708	72.976,37
24/5/2012	0,7210	-1,23%	0,7300	0,7480	0,7080	138.061	100.673,23
23/5/2012	0,7300	0,69%	0,7390	0,7490	0,7260	113.997	83.803,40
22/5/2012	0,7250	0,28%	0,7230	0,7410	0,7150	139.755	101.682,82
21/5/2012	0,7230	0,00%	0,7440	0,7460	0,7210	1.237.107	904.182,08
18/5/2012	0,7230	-6,83%	0,7800	0,7900	0,7230	1.000.445	752.873,79
17/5/2012	0,7760	-6,05%	0,8260	0,8280	0,7610	117.286	93.404,42
16/5/2012	0,8260	-4,51%	0,8550	0,9230	0,8180	109.809	94.282,02
15/5/2012	0,8650	-3,03%	0,9040	0,9300	0,8200	384.011	344.273,56
14/5/2012	0,8920	-6,11%	0,9100	0,9190	0,8500	234.880	209.843,00
11/5/2012	0,9500	-5,94%	0,9900	0,9900	0,9250	650.771	628.005,40
10/5/2012	1,0100	5,10%	0,9550	1,0500	0,9510	400.494	391.230,31
09/5/2012	0,9610	-1,33%	0,9530	0,9750	0,9500	113.321	109.252,13
08/5/2012	0,9740	-7,24%	1,0100	1,0500	0,9740	124.161	124.298,90
07/5/2012	1,0500	-12,50%	1,1100	1,1100	1,0200	168.490	177.738,25
04/5/2012	1,2000	-0,83%	1,1900	1,2100	1,1800	127.327	152.765,89
03/5/2012	1,2100	-1,63%	1,2000	1,2200	1,2000	41.577	50.052,65
02/5/2012	1,2300	0,00%	1,2200	1,2400	1,1800	133.774	161.343,78
30/4/2012	1,2300	-0,81%	1,2400	1,2400	1,2000	101.812	124.183,67
27/4/2012	1,2400	0,00%	1,2100	1,2400	1,2100	75.343	91.734,33

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%