Συνεχης ενημερωση

ΕΘΝΙΚΗ ΤΡΑΠΕΖΑ ΤΗΣ ΕΛΛΑΔΟΣ Α.Ε. (ΕΤΕ)

11,9600 €

0,0650 (0,55%)

Άνοιγμα 11,9900
Υψηλό 12,0200
Χαμηλό 11,8250

Όγκος 4.020.152
Τζίρος 47.940.329 €
Πράξεις 4.894

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
12/7/2013	377,9380	-3,80%	394,3700	406,3210	376,4440	12.044	,00
11/7/2013	392,8770	0,77%	395,8640	395,8640	371,9630	16.094	,00
10/7/2013	389,8890	-5,09%	395,8640	401,8400	377,9380	15.499	,00
09/7/2013	410,8020	7,84%	392,8770	421,2590	383,9140	33.088	,00
08/7/2013	380,9260	15,91%	336,1110	380,9260	331,6300	23.149	,00
05/7/2013	328,6420	7,84%	303,2470	334,6170	298,7650	14.467	,00
04/7/2013	304,7410	-7,27%	328,6420	337,6050	303,2470	9.934	,00
03/7/2013	328,6420	-6,78%	336,1110	342,0860	318,1850	14.851	,00
02/7/2013	352,5430	-4,06%	367,4810	371,9630	346,5680	22.202	,00
01/7/2013	367,4810	-1,60%	379,4320	385,4070	348,0620	21.120	,00
28/6/2013	373,4570	4,60%	360,0120	388,3950	357,0250	33.673	,00
27/6/2013	357,0250	-24,37%	395,8640	395,8640	331,6300	95.532	,00
26/6/2013	472,0490	3,27%	466,0740	484,0000	457,1110	4.809	,00
25/6/2013	457,1110	-5,85%	495,9510	498,9380	437,6910	9.191	,00
21/6/2013	485,4940	-11,44%	545,2470	545,2470	485,4940	19.376	,00
20/6/2013	548,2350	-8,02%	602,0120	602,0120	522,8400	14.353	,00
19/6/2013	596,0370	-0,99%	597,5310	610,9750	578,1110	6.651	,00
18/6/2013	602,0120	-0,49%	622,9260	625,9140	602,0120	4.180	,00
17/6/2013	605,0000	1,00%	575,1230	607,9880	573,6300	5.660	,00
14/6/2013	599,0250	-7,18%	646,8270	655,7900	596,0370	5.493	,00
13/6/2013	645,3330	4,60%	636,3700	658,7780	594,5430	17.560	,00
12/6/2013	616,9510	3,51%	582,5930	625,9140	581,0990	14.044	,00
11/6/2013	596,0370	-4,09%	594,5430	610,9750	566,1600	17.663	,00
10/6/2013	621,4320	-2,80%	652,8020	652,8020	597,5310	16.620	,00
07/6/2013	639,3580	-3,39%	655,7900	663,2590	637,8640	24.443	,00
06/6/2013	661,7650	-5,14%	684,1730	687,1600	658,7780	27.691	,00
05/6/2013	697,6170	3,32%	699,1110	727,4940	663,2590	31.046	,00
04/6/2013	675,2100	-2,80%	697,6170	711,0620	654,2960	18.511	,00
03/6/2013	694,6300	-12,26%	769,3210	787,2470	694,6300	36.187	,00
31/5/2013	791,7280	15,97%	672,2220	812,6420	654,2960	36.137	,00
30/5/2013	682,6790	0,88%	676,7040	702,0990	634,8770	29.681	,00
29/5/2013	676,7040	0,00%	676,7040	676,7040	676,7040		,00
28/5/2013	676,7040	0,00%	676,7040	676,7040	676,7040		,00
27/5/2013	676,7040	0,00%	676,7040	676,7040	676,7040		,00
24/5/2013	676,7040	0,00%	676,7040	676,7040	676,7040		,00
23/5/2013	676,7040	-13,46%	751,8880	751,8880	676,7040	36.755	,00
22/5/2013	781,9740	-9,56%	842,1150	887,2290	715,0500	34.063	,00
21/5/2013	864,6720	-26,75%	939,8710	992,4990	827,0870	46.454	,00
20/5/2013	1180,4670	-14,21%	1375,9640	1473,7050	1150,3960	39.742	,00
17/5/2013	1375,9640	22,00%	1195,5100	1436,1210	1157,9100	45.593	,00
16/5/2013	1127,8400	19,05%	969,9420	1127,8400	932,3420	38.420	,00
15/5/2013	947,3850	8,62%	932,3420	947,3850	887,2290	21.267	,00
14/5/2013	872,2010	2,65%	879,7150	909,7860	766,9310	26.774	,00
13/5/2013	849,6440	13,57%	731,5870	887,2290	731,5870	24.228	,00
10/5/2013	748,1390	3,54%	740,6100	789,4880	702,2630	25.420	,00
09/5/2013	722,5640	12,13%	669,1900	759,4170	657,1500	23.502	,00
08/5/2013	644,3770	27,34%	601,5190	657,1500	560,9170	20.511	,00
02/5/2013	506,0190	5,98%	458,6500	516,5500	415,0450	15.187	,00
30/4/2013	477,4570	-19,11%	563,9200	567,6840	477,4570	15.447	,00
29/4/2013	590,2410	2,08%	618,8030	620,3120	547,3830	21.326	,00
26/4/2013	578,2010	8,16%	582,7120	639,1040	542,8720	26.075	,00
25/4/2013	534,5960	15,80%	473,6930	542,8720	470,6900	18.778	,00
24/4/2013	461,6670	4,42%	454,1380	463,1610	444,3690	7.650	,00
23/4/2013	442,1130	-2,00%	440,6040	455,6470	415,7920	12.585	,00
22/4/2013	451,1360	19,76%	394,7440	463,9230	394,7440	13.977	,00
19/4/2013	376,6980	-1,76%	378,9540	396,2530	364,6730	8.741	,00
18/4/2013	383,4650	-7,44%	414,2980	417,3010	379,7010	8.776	,00
17/4/2013	414,2980	11,77%	381,9570	414,2980	377,4450	11.243	,00
16/4/2013	370,6780	-7,85%	390,2320	397,0000	351,8860	14.606	,00
15/4/2013	402,2580	-17,06%	470,6900	503,7630	399,2550	15.873	,00
12/4/2013	484,9710	-6,52%	533,0870	533,0870	436,0930	21.794	,00
11/4/2013	518,8060	15,19%	487,2270	539,8540	475,2010	22.368	,00
10/4/2013	450,3890	27,18%	353,3950	459,4120	342,1160	20.596	,00
09/4/2013	354,1420	1,07%	345,8660	372,1870	315,0480	20.563	,00
08/4/2013	350,3770	-10,38%	273,6840	363,1640	273,6840	36.969	,00
05/4/2013	390,9790	-11,11%	439,8570	442,8600	390,9790	8.876	,00
04/4/2013	439,8570	-1,52%	446,6240	450,3890	439,8570	3.310	,00
03/4/2013	446,6240	-5,41%	469,9280	473,6930	436,8550	6.139	,00
02/4/2013	472,1840	-5,28%	503,7630	503,7630	429,3260	9.445	,00
28/3/2013	498,5050	-1,78%	517,2970	517,2970	488,7350	6.149	,00
27/3/2013	507,5280	-3,57%	519,5530	533,8490	503,7630	5.435	,00
26/3/2013	526,3200	0,00%	541,3630	542,8720	497,7580	5.574	,00
22/3/2013	526,3200	0,14%	536,1050	555,6440	519,5530	5.601	,00
21/3/2013	525,5730	2,34%	522,5710	537,5990	505,2720	5.005	,00
20/3/2013	513,5480	4,92%	490,2290	526,3200	479,7130	6.568	,00
19/3/2013	489,4820	-14,57%	529,3380	544,3660	489,4820	9.062	,00
15/3/2013	572,9420	-1,55%	572,9420	589,4790	553,3880	22.808	,00
14/3/2013	581,9650	-0,51%	597,0080	597,0080	538,3600	16.382	,00
13/3/2013	584,9680	-2,99%	603,7750	605,2690	572,9420	8.947	,00
12/3/2013	603,0130	-2,91%	620,3120	620,3120	597,7550	5.053	,00
11/3/2013	621,0590	3,25%	631,5900	631,5900	582,7120	6.870	,00
08/3/2013	601,5190	1,91%	601,5190	609,0330	582,7120	6.564	,00
07/3/2013	590,2410	-5,42%	624,0760	630,8430	590,2410	10.246	,00
06/3/2013	624,0760	-5,36%	659,4050	661,6610	616,5470	10.441	,00
05/3/2013	659,4050	-2,45%	680,4680	690,9850	648,8890	5.027	,00
04/3/2013	675,9570	-2,60%	691,7470	691,7470	648,8890	8.109	,00
01/3/2013	694,0020	-6,67%	750,3940	759,4170	694,0020	5.072	,00
28/2/2013	743,6270	5,33%	724,0730	751,8880	718,0530	7.395	,00
27/2/2013	706,0280	-3,20%	714,3030	727,0760	695,4960	8.796	,00
26/2/2013	729,3310	1,04%	699,2600	729,3310	669,1900	8.637	,00
25/2/2013	721,8170	-4,95%	759,4170	766,9310	708,2830	6.189	,00
22/2/2013	759,4170	-0,98%	774,4450	781,9740	751,8880	4.927	,00
21/2/2013	766,9310	-1,92%	766,9310	797,0020	751,1410	8.214	,00
20/2/2013	781,9740	1,96%	774,4450	812,0440	766,9310	6.063	,00
19/2/2013	766,9310	2,51%	759,4170	766,9310	748,1390	2.524	,00
18/2/2013	748,1390	-1,49%	774,4450	789,4880	748,1390	3.124	2.378.314,77
15/2/2013	759,4170	2,02%	751,1410	789,4880	747,3770	5.694	4.346.103,98
14/2/2013	744,3740	-3,88%	789,4880	789,4880	738,3540	9.814	7.374.691,22
13/2/2013	774,4450	-5,50%	819,5580	827,0870	748,1390	11.141	8.687.302,06
12/2/2013	819,5580	0,93%	819,5580	842,1150	804,5300	3.493	2.875.109,00
11/2/2013	812,0440	-4,43%	849,6440	857,1580	812,0440	5.214	4.301.652,24
08/2/2013	849,6440	0,00%	857,1580	864,6720	834,6010	4.092	3.462.535,62
07/2/2013	849,6440	0,00%	864,6720	887,2290	834,6010	5.737	4.946.308,50
06/2/2013	849,6440	0,89%	849,6440	887,2290	842,1150	6.334	5.493.067,35
05/2/2013	842,1150	0,90%	834,6010	864,6720	834,6010	3.876	3.287.191,86
04/2/2013	834,6010	-1,77%	834,6010	857,1580	812,0440	5.666	4.713.371,90
01/2/2013	849,6440	-3,42%	879,7150	902,2720	849,6440	3.536	3.085.890,27
31/1/2013	879,7150	0,86%	879,7150	879,7150	834,6010	5.068	4.356.341,04
30/1/2013	872,2010	-2,52%	887,2290	909,7860	872,2010	4.179	3.721.661,49
29/1/2013	894,7580	2,59%	894,7580	902,2720	872,2010	5.184	4.598.489,49
28/1/2013	872,2010	-2,52%	909,7860	924,8280	872,2010	4.012	3.564.083,47
25/1/2013	894,7580	-0,83%	909,7860	909,7860	879,7150	3.452	3.097.016,90
24/1/2013	902,2720	0,00%	917,3140	954,8990	879,7150	7.508	6.910.900,27
23/1/2013	902,2720	6,19%	872,2010	909,7860	864,6720	5.895	5.244.221,04
22/1/2013	849,6440	0,89%	864,6720	887,2290	842,1150	6.173	5.321.930,40
21/1/2013	842,1150	-6,67%	917,3140	924,8280	819,5580	8.907	7.574.404,13
18/1/2013	902,2720	-3,23%	939,8710	962,4280	887,2290	5.139	4.695.202,27
17/1/2013	932,3420	-1,59%	954,8990	962,4280	924,8280	3.364	3.169.172,78
16/1/2013	947,3850	0,80%	954,8990	992,4990	947,3850	3.711	3.590.096,44
15/1/2013	939,8710	-0,79%	947,3850	962,4280	887,2290	6.884	6.316.459,40
14/1/2013	947,3850	-3,82%	1007,5420	1015,0560	917,3140	6.280	6.108.469,49
11/1/2013	984,9850	-4,38%	1015,0560	1022,5700	977,4560	6.175	6.141.248,47
10/1/2013	1030,0980	-0,72%	1045,1260	1045,1260	992,4990	4.229	4.306.246,64
09/1/2013	1037,6120	-1,43%	1052,6550	1060,1690	1007,5420	5.119	5.280.780,91
08/1/2013	1052,6550	-0,71%	1052,6550	1090,2400	1037,6120	5.121	5.448.546,92
07/1/2013	1060,1690	-1,40%	1097,7690	1105,2830	1060,1690	3.405	3.687.129,28
04/1/2013	1075,2120	3,62%	1045,1260	1082,7260	1022,5700	4.569	4.818.804,26
03/1/2013	1037,6120	1,47%	1015,0560	1037,6120	984,9850	3.626	3.653.900,47
02/1/2013	1022,5700	5,43%	1015,0560	1037,6120	992,4990	2.556	2.612.230,15
31/12/2012	969,9420	-4,44%	1015,0560	1030,0980	969,9420	1.904	1.890.058,36
28/12/2012	1015,0560	-6,25%	1067,6830	1097,7690	1015,0560	3.973	4.152.052,53
27/12/2012	1082,7260	1,41%	1052,6550	1135,3530	1052,6550	4.941	5.447.112,23
21/12/2012	1067,6830	7,58%	977,4560	1067,6830	962,4280	9.197	9.518.464,87
20/12/2012	992,4990	-4,35%	1030,0980	1060,1690	969,9420	8.197	8.255.867,54
19/12/2012	1037,6120	10,40%	984,9850	1045,1260	969,9420	8.587	8.648.618,92
18/12/2012	939,8710	3,31%	909,7860	947,3850	864,6720	8.681	7.819.430,52
17/12/2012	909,7860	-11,68%	1037,6120	1045,1260	857,1580	11.921	10.947.383,82
14/12/2012	1030,0980	1,48%	1022,5700	1030,0980	992,4990	3.686	3.731.453,86
13/12/2012	1015,0560	-1,46%	1037,6120	1060,1690	977,4560	5.720	5.847.874,96
12/12/2012	1030,0980	-2,14%	1052,6550	1097,7690	1030,0980	6.591	6.967.674,94
11/12/2012	1052,6550	2,19%	1045,1260	1082,7260	1022,5700	6.988	7.383.131,87
10/12/2012	1030,0980	-2,14%	1045,1260	1082,7260	1022,5700	5.283	5.501.896,91
07/12/2012	1052,6550	-3,45%	1090,2400	1105,2830	1022,5700	7.030	7.430.292,84
06/12/2012	1090,2400	8,21%	1022,5700	1090,2400	1007,5420	12.222	12.983.263,85
05/12/2012	1007,5420	3,88%	984,9850	1007,5420	954,8990	7.228	7.129.331,10
04/12/2012	969,9420	-5,84%	1052,6550	1075,2120	954,8990	9.382	9.309.880,52
03/12/2012	1030,0980	3,79%	1022,5700	1082,7260	1015,0560	8.458	8.866.766,28
30/11/2012	992,4990	-5,04%	1015,0560	1037,6120	977,4560	9.831	9.884.982,02
29/11/2012	1045,1260	-2,80%	1090,2400	1127,8400	1015,0560	10.631	11.409.531,75
28/11/2012	1075,2120	-7,14%	1142,8820	1157,9100	1030,0980	13.955	15.094.624,56
27/11/2012	1157,9100	-9,41%	1308,2940	1323,3370	1105,2830	12.281	14.606.830,16
26/11/2012	1278,2230	-1,73%	1315,8080	1338,3650	1248,1370	5.706	7.363.040,97
23/11/2012	1300,7800	-2,26%	1338,3650	1375,9640	1300,7800	8.463	11.269.493,86
22/11/2012	1330,8510	7,27%	1263,1800	1368,4500	1248,1370	10.477	13.771.829,49
21/11/2012	1240,6230	1,85%	1112,7970	1248,1370	1105,2830	10.236	12.019.363,27
20/11/2012	1218,0670	-1,82%	1248,1370	1263,1800	1172,9530	8.263	10.060.761,07
19/11/2012	1240,6230	11,49%	1142,8820	1248,1370	1120,3260	7.662	9.014.518,54
16/11/2012	1112,7970	2,07%	1097,7690	1127,8400	1037,6120	8.052	8.722.507,40
15/11/2012	1090,2400	-8,23%	1142,8820	1172,9530	1082,7260	7.943	8.919.003,49
14/11/2012	1187,9960	8,97%	1157,9100	1203,0240	1120,3260	10.864	12.624.641,38
13/11/2012	1090,2400	-3,97%	1120,3260	1142,8820	992,4990	23.021	24.317.282,46
12/11/2012	1135,3530	-14,21%	1345,8930	1375,9640	1037,6120	14.042	17.139.430,92
09/11/2012	1323,3370	2,92%	1255,6660	1330,8510	1240,6230	6.911	8.921.653,33
08/11/2012	1285,7370	-10,47%	1428,5920	1428,5920	1270,6940	7.817	10.379.543,83
07/11/2012	1436,1210	1,60%	1451,1490	1473,7050	1391,0070	5.296	7.578.376,63
06/11/2012	1413,5640	-2,59%	1466,1910	1511,3050	1406,0350	7.991	11.680.415,70
05/11/2012	1451,1490	7,82%	1368,4500	1466,1910	1293,2510	9.357	12.988.490,48
02/11/2012	1345,8930	13,29%	1187,9960	1345,8930	1165,4390	9.220	11.822.076,99
01/11/2012	1187,9960	-11,73%	1345,8930	1345,8930	1172,9530	18.892	23.628.380,37
31/10/2012	1345,8930	-2,72%	1406,0350	1451,1490	1315,8080	10.829	14.964.782,79
30/10/2012	1383,4780	-7,54%	1466,1910	1541,3760	1323,3370	14.120	20.296.980,86
29/10/2012	1496,2620	-16,74%	1744,3870	1759,4300	1496,2620	14.233	22.932.693,74
26/10/2012	1797,0290	-1,24%	1781,9860	1834,6140	1781,9860	3.704	6.697.869,71
25/10/2012	1819,5860	0,42%	1842,1430	1894,7700	1789,5000	10.658	19.611.978,64
24/10/2012	1812,0570	1,69%	1729,3590	1842,1430	1676,7160	9.909	17.325.211,54
23/10/2012	1781,9860	-2,07%	1804,5430	1857,1710	1774,4720	5.679	10.259.478,31
22/10/2012	1819,5860	5,22%	1729,3590	1857,1710	1706,8020	8.709	15.763.712,75
19/10/2012	1729,3590	-0,86%	1744,3870	1766,9440	1699,2730	5.618	9.708.197,21
18/10/2012	1744,3870	-1,28%	1766,9440	1827,1000	1699,2730	10.446	18.502.414,35
17/10/2012	1766,9440	4,44%	1721,8300	1766,9440	1684,2450	8.442	14.596.179,51
16/10/2012	1691,7590	0,90%	1699,2730	1706,8020	1639,1320	6.001	10.088.158,70
15/10/2012	1676,7160	5,19%	1594,0180	1684,2450	1594,0180	5.277	8.709.285,56
12/10/2012	1594,0180	2,91%	1578,9750	1631,6030	1571,4610	5.022	8.037.885,50
11/10/2012	1548,9050	0,00%	1541,3760	1571,4610	1511,3050	5.106	7.879.039,51
10/10/2012	1548,9050	-5,94%	1654,1600	1661,6890	1548,9050	6.591	10.475.724,41
09/10/2012	1646,6460	-0,91%	1654,1600	1721,8300	1624,0890	7.118	11.924.333,75
08/10/2012	1661,6890	5,74%	1842,1430	1849,6570	1654,1600	13.589	23.504.349,13
05/10/2012	1571,4610	3,98%	1548,9050	1601,5320	1548,9050	2.940	4.622.456,74
04/10/2012	1511,3050	2,55%	1481,2340	1526,3480	1458,6770	3.326	4.973.571,96
03/10/2012	1473,7050	-2,00%	1511,3050	1548,9050	1473,7050	5.405	8.178.333,83
02/10/2012	1503,7910	6,95%	1391,0070	1518,8190	1383,4780	8.208	12.132.036,12
01/10/2012	1406,0350	-0,53%	1451,1490	1466,1910	1383,4780	3.312	4.721.593,06
28/9/2012	1413,5640	-0,53%	1443,6350	1458,6770	1398,5210	2.988	4.261.651,40
27/9/2012	1421,0780	-2,58%	1481,2340	1488,7480	1421,0780	3.226	4.692.606,24
26/9/2012	1458,6770	-0,51%	1443,6350	1481,2340	1421,0780	3.817	5.543.713,11
25/9/2012	1466,1910	4,28%	1398,5210	1481,2340	1368,4500	6.826	9.752.466,81
24/9/2012	1406,0350	-5,56%	1473,7050	1511,3050	1406,0350	5.564	8.123.887,21
21/9/2012	1488,7480	3,66%	1466,1910	1526,3480	1443,6350	7.676	11.393.104,96
20/9/2012	1436,1210	-3,05%	1458,6770	1533,8620	1428,5920	6.303	9.335.002,57
19/9/2012	1481,2340	-3,90%	1563,9320	1586,4890	1481,2340	7.880	12.048.798,79
18/9/2012	1541,3760	7,33%	1406,0350	1541,3760	1338,3650	10.358	14.763.251,01
17/9/2012	1436,1210	-4,50%	1526,3480	1541,3760	1413,5640	5.620	8.319.135,86
14/9/2012	1503,7910	5,26%	1496,2620	1548,9050	1451,1490	8.992	13.491.959,01
13/9/2012	1428,5920	-6,86%	1548,9050	1594,0180	1421,0780	16.065	24.202.864,80
12/9/2012	1533,8620	16,57%	1345,8930	1563,9320	1308,2940	18.129	26.148.273,22
11/9/2012	1315,8080	3,55%	1263,1800	1315,8080	1218,0670	9.130	11.544.873,10
10/9/2012	1270,6940	8,33%	1172,9530	1270,6940	1150,3960	10.267	12.532.982,86
07/9/2012	1172,9530	6,85%	1127,8400	1172,9530	1127,8400	6.205	7.144.776,68
06/9/2012	1097,7690	0,00%	1112,7970	1127,8400	1067,6830	5.318	5.849.350,70
05/9/2012	1097,7690	5,04%	1045,1260	1097,7690	1045,1260	3.905	4.207.984,79
04/9/2012	1045,1260	1,46%	1037,6120	1060,1690	1037,6120	1.373	1.439.132,74
03/9/2012	1030,0980	-2,84%	1060,1690	1075,2120	1030,0980	2.455	2.585.960,03
31/8/2012	1060,1690	2,92%	1030,0980	1060,1690	1022,5700	2.550	2.667.877,39
30/8/2012	1030,0980	-2,84%	1037,6120	1067,6830	1030,0980	2.106	2.206.098,43
29/8/2012	1060,1690	3,68%	1030,0980	1067,6830	1022,5700	1.570	1.649.184,97
28/8/2012	1022,5700	-4,90%	1067,6830	1075,2120	1022,5700	2.480	2.596.067,89
27/8/2012	1075,2120	2,88%	1075,2120	1127,8400	1060,1690	9.238	10.074.915,67
24/8/2012	1045,1260	2,96%	1015,0560	1060,1690	1007,5420	2.165	2.242.823,35
23/8/2012	1015,0560	-3,57%	1075,2120	1082,7260	1015,0560	4.636	4.860.963,17
22/8/2012	1052,6550	0,72%	1045,1260	1075,2120	1037,6120	4.316	4.573.946,05
21/8/2012	1045,1260	6,11%	992,4990	1052,6550	992,4990	4.252	4.360.138,56
20/8/2012	984,9850	-0,76%	1007,5420	1007,5420	977,4560	1.716	1.703.619,42
17/8/2012	992,4990	1,54%	1000,0130	1007,5420	984,9850	1.909	1.899.159,11
16/8/2012	977,4560	4,00%	939,8710	992,4990	924,8280	1.954	1.881.198,25
14/8/2012	939,8710	-0,79%	947,3850	962,4280	932,3420	1.264	1.190.865,57
13/8/2012	947,3850	-2,33%	969,9420	977,4560	947,3850	1.385	1.336.240,55
10/8/2012	969,9420	-0,77%	962,4280	992,4990	954,8990	1.537	1.507.478,38
09/8/2012	977,4560	-1,52%	1000,0130	1000,0130	954,8990	1.810	1.766.286,11
08/8/2012	992,4990	-2,94%	1015,0560	1030,0980	962,4280	2.744	2.722.825,73
07/8/2012	1022,5700	5,43%	1007,5420	1030,0980	1000,0130	4.199	4.262.290,60
06/8/2012	969,9420	2,38%	962,4280	969,9420	947,3850	1.354	1.302.299,28
03/8/2012	947,3850	3,28%	932,3420	947,3850	909,7860	1.847	1.722.065,20
02/8/2012	917,3140	-3,94%	969,9420	992,4990	917,3140	4.310	4.130.151,69
01/8/2012	954,8990	0,00%	939,8710	962,4280	917,3140	1.718	1.618.672,14
31/7/2012	954,8990	-1,55%	969,9420	984,9850	924,8280	6.228	5.977.144,77
30/7/2012	969,9420	10,26%	939,8710	977,4560	924,8280	5.150	4.889.302,21
27/7/2012	879,7150	2,63%	872,2010	894,7580	864,6720	2.764	2.436.656,54
26/7/2012	857,1580	1,79%	857,1580	857,1580	819,5580	2.798	2.360.004,08
25/7/2012	842,1150	0,00%	849,6440	872,2010	834,6010	1.552	1.321.650,53
24/7/2012	842,1150	1,82%	849,6440	857,1580	827,0870	2.685	2.276.141,94
23/7/2012	827,0870	-11,29%	902,2720	902,2720	827,0870	6.269	5.364.699,72
20/7/2012	932,3420	0,81%	932,3420	962,4280	924,8280	2.425	2.278.208,73
19/7/2012	924,8280	1,65%	924,8280	932,3420	909,7860	1.656	1.528.179,39
18/7/2012	909,7860	-2,42%	924,8280	947,3850	909,7860	1.312	1.216.188,76
17/7/2012	932,3420	0,81%	939,8710	947,3850	902,2720	2.557	2.353.568,75
16/7/2012	924,8280	-2,38%	954,8990	1000,0130	924,8280	5.098	4.924.726,80
13/7/2012	947,3850	3,28%	932,3420	947,3850	909,7860	3.481	3.233.175,96
12/7/2012	917,3140	0,00%	894,7580	947,3850	894,7580	2.873	2.644.333,47
11/7/2012	917,3140	-2,40%	932,3420	954,8990	902,2720	3.718	3.437.385,13
10/7/2012	939,8710	-8,76%	1030,0980	1052,6550	939,8710	4.245	4.228.345,70
09/7/2012	1030,0980	-0,72%	1052,6550	1075,2120	1022,5700	2.611	2.740.802,83
06/7/2012	1037,6120	-0,72%	1037,6120	1067,6830	1015,0560	3.602	3.730.153,08
05/7/2012	1045,1260	-4,14%	1105,2830	1135,3530	1037,6120	6.188	6.765.219,08
04/7/2012	1090,2400	4,32%	1037,6120	1090,2400	1015,0560	3.861	4.124.562,10
03/7/2012	1045,1260	-1,42%	1075,2120	1075,2120	1007,5420	2.623	2.720.970,02
02/7/2012	1060,1690	0,71%	1067,6830	1105,2830	1022,5700	6.736	7.188.585,48
29/6/2012	1052,6550	12,90%	1030,0980	1090,2400	1022,5700	9.487	10.054.112,20
28/6/2012	932,3420	-1,59%	932,3420	962,4280	894,7580	5.252	4.863.608,20
27/6/2012	947,3850	1,61%	984,9850	992,4990	924,8280	6.805	6.508.509,83
26/6/2012	932,3420	-2,36%	909,7860	977,4560	872,2010	14.634	13.528.771,56
25/6/2012	954,8990	-13,61%	1052,6550	1075,2120	939,8710	7.450	7.462.999,64
22/6/2012	1105,2830	-1,34%	1075,2120	1157,9100	1067,6830	6.915	7.662.999,13
21/6/2012	1120,3260	4,20%	1082,7260	1142,8820	1007,5420	11.480	12.306.563,50
20/6/2012	1075,2120	-10,62%	1225,5810	1263,1800	1067,6830	15.422	18.127.001,63
19/6/2012	1203,0240	6,67%	1142,8820	1218,0670	1090,2400	12.890	15.126.377,33
18/6/2012	1127,8400	11,11%	1203,0240	1218,0670	1112,7970	25.020	29.121.900,34
15/6/2012	1015,0560	3,05%	1030,0980	1067,6830	932,3420	26.521	26.539.586,72
14/6/2012	984,9850	25,96%	797,0020	1015,0560	789,4880	26.198	24.237.077,82
13/6/2012	781,9740	5,05%	759,4170	789,4880	741,3710	7.902	6.055.164,35
12/6/2012	744,3740	-1,00%	751,8880	774,4450	730,0930	6.303	4.714.735,44
11/6/2012	751,8880	0,00%	812,0440	812,0440	748,8850	9.012	7.075.606,19
08/6/2012	751,8880	0,40%	735,3510	789,4880	721,8170	8.057	6.085.835,46
07/6/2012	748,8850	6,18%	725,5820	759,4170	715,7970	6.619	4.895.746,60
06/6/2012	705,2810	2,51%	691,7470	732,3490	677,4510	7.084	5.048.607,53
05/6/2012	687,9820	-8,50%	751,8880	774,4450	675,1950	12.664	9.176.270,51
01/6/2012	751,8880	-0,99%	781,9740	827,0870	746,6300	25.922	20.282.771,95
31/5/2012	759,4170	-12,93%	872,2010	887,2290	759,4170	78.562	61.870.867,29
30/5/2012	872,2010	-7,94%	902,2720	917,3140	864,6720	11.294	10.021.104,83
29/5/2012	947,3850	-2,33%	992,4990	1007,5420	924,8280	8.565	8.289.041,59
28/5/2012	969,9420	6,61%	932,3420	984,9850	932,3420	5.321	5.124.556,03
25/5/2012	909,7860	0,00%	917,3140	939,8710	902,2720	5.138	4.721.784,87
24/5/2012	909,7860	-3,97%	947,3850	969,9420	909,7860	5.379	5.026.420,33
23/5/2012	947,3850	0,80%	947,3850	984,9850	932,3420	4.870	4.690.166,20
22/5/2012	939,8710	-0,79%	977,4560	984,9850	917,3140	5.102	4.821.667,66
21/5/2012	947,3850	0,00%	977,4560	992,4990	947,3850	5.086	4.901.826,77
18/5/2012	947,3850	7,69%	879,7150	984,9850	864,6720	10.024	9.312.960,66
17/5/2012	879,7150	-4,10%	939,8710	939,8710	872,2010	8.887	8.037.015,93
16/5/2012	917,3140	-13,47%	1007,5420	1045,1260	909,7860	18.094	17.558.620,82
15/5/2012	1060,1690	-3,43%	1105,2830	1180,4670	1000,0130	6.945	7.647.499,35
14/5/2012	1097,7690	-1,35%	1037,6120	1150,3960	1037,6120	4.176	4.521.938,05
11/5/2012	1112,7970	-5,73%	1142,8820	1165,4390	1075,2120	5.604	6.262.051,33
10/5/2012	1180,4670	12,14%	1090,2400	1240,6230	1067,6830	6.713	7.741.547,82
09/5/2012	1052,6550	-1,41%	1097,7690	1112,7970	1037,6120	3.381	3.625.794,61
08/5/2012	1067,6830	-8,39%	1135,3530	1157,9100	1060,1690	5.356	5.861.070,45
07/5/2012	1165,4390	-8,28%	1015,0560	1165,4390	992,4990	7.444	8.061.892,01
04/5/2012	1270,6940	3,68%	1233,1100	1293,2510	1210,5530	4.441	5.602.675,58
03/5/2012	1225,5810	0,62%	1225,5810	1248,1370	1187,9960	3.455	4.204.390,19
02/5/2012	1218,0670	-3,57%	1278,2230	1285,7370	1218,0670	3.522	4.363.108,68
30/4/2012	1263,1800	0,60%	1278,2230	1315,8080	1263,1800	2.488	3.205.648,27
27/4/2012	1255,6660	0,00%	1263,1800	1308,2940	1240,6230	2.854	3.630.090,15

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.%