Συνεχης ενημερωση

ΤΡΑΠΕΖΑ ΚΥΠΡΟΥ ΔΗΜΟΣΙΑ (ΤΡΚΥ)

0,1610 €

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
08/4/2011	2,3200	-3,73%	2,4100	2,4100	2,3200	225.981	533.358,11
07/4/2011	2,4100	1,26%	2,4000	2,4400	2,3800	248.740	598.839,25
06/4/2011	2,3800	2,59%	2,3300	2,3800	2,2500	229.197	529.919,89
05/4/2011	2,3200	1,75%	2,2500	2,3500	2,2400	299.275	688.734,40
04/4/2011	2,2800	-3,39%	2,3300	2,3300	2,2500	359.360	816.898,40
31/3/2011	2,3600	-0,84%	2,3600	2,4200	2,3600	95.125	226.115,05
30/3/2011	2,3800	1,28%	2,3600	2,3800	2,3200	487.749	1.139.524,02
29/3/2011	2,3500	-3,69%	2,4500	2,4500	2,3300	473.072	1.129.299,54
28/3/2011	2,4400	-3,17%	2,5100	2,5100	2,4400	246.441	606.116,31
24/3/2011	2,5200	1,61%	2,5000	2,5200	2,4800	76.785	191.918,94
23/3/2011	2,4800	-0,40%	2,4900	2,5000	2,4800	223.517	555.323,24
22/3/2011	2,4900	0,00%	2,5000	2,5200	2,4800	115.832	289.656,62
21/3/2011	2,4900	-0,40%	2,5000	2,5500	2,4800	166.099	417.529,05
18/3/2011	2,5000	-1,57%	2,5800	2,5900	2,5000	193.348	486.315,67
17/3/2011	2,5400	-1,93%	2,6000	2,6000	2,4800	185.858	470.100,40
16/3/2011	2,5900	-0,38%	2,6300	2,6700	2,5900	203.128	531.295,20
15/3/2011	2,6000	-5,11%	2,7100	2,7100	2,5800	413.074	1.085.310,99
14/3/2011	2,7400	5,79%	2,6700	2,7400	2,6700	387.717	1.047.399,71
11/3/2011	2,5900	5,28%	2,4800	2,6100	2,4800	338.065	864.947,20
10/3/2011	2,4600	0,41%	2,4300	2,4800	2,4000	189.772	463.622,97
09/3/2011	2,4500	1,66%	2,4100	2,4900	2,4100	271.060	667.785,23
08/3/2011	2,4100	-5,86%	2,5000	2,5000	2,4100	588.402	1.435.077,15
04/3/2011	2,5600	0,79%	2,5700	2,6200	2,5100	372.887	957.296,52
03/3/2011	2,5400	4,10%	2,4400	2,5700	2,4400	339.996	857.569,96
02/3/2011	2,4400	-3,94%	2,5000	2,5300	2,4300	480.267	1.189.131,44
01/3/2011	2,5400	-3,05%	2,6100	2,6600	2,5100	740.065	1.919.409,06
28/2/2011	2,6200	-7,75%	2,8300	2,8300	2,6100	1.252.589	3.334.727,25
25/2/2011	2,8400	-0,35%	2,8500	2,8800	2,7600	466.867	1.310.510,86
24/2/2011	2,8500	-5,00%	2,9200	2,9400	2,8500	571.953	1.653.299,25
23/2/2011	3,0000	1,35%	2,9500	3,0400	2,9500	228.237	685.105,87
22/2/2011	2,9600	-3,27%	3,0000	3,0100	2,9500	429.026	1.276.406,59
21/2/2011	3,0600	-6,71%	3,2500	3,2900	3,0400	651.796	2.071.262,19
18/2/2011	3,2800	8,61%	3,0400	3,3000	3,0100	1.142.523	3.686.106,09
17/2/2011	3,0200	2,03%	2,9700	3,0300	2,9400	68.095	204.195,95
16/2/2011	2,9600	-0,34%	2,9300	2,9800	2,9200	77.388	228.394,94
15/2/2011	2,9700	-1,33%	3,0100	3,0600	2,9700	106.414	319.532,41
14/2/2011	3,0100	0,00%	3,0100	3,1100	2,9900	112.026	339.667,81
11/2/2011	3,0100	0,67%	2,9900	3,0100	2,9000	223.310	661.969,24
10/2/2011	2,9900	-6,27%	3,1400	3,1600	2,9600	288.793	880.454,00
09/2/2011	3,1900	2,57%	3,1100	3,2300	3,1100	485.664	1.539.068,95
08/2/2011	3,1100	2,30%	3,0500	3,1100	3,0200	155.330	477.519,35
07/2/2011	3,0400	-0,33%	3,0500	3,0800	3,0000	170.703	518.532,94
04/2/2011	3,0500	-1,93%	3,1100	3,1700	3,0300	271.723	844.166,06
03/2/2011	3,1100	1,63%	3,0600	3,1100	3,0100	216.952	665.090,97
02/2/2011	3,0600	-1,92%	3,1300	3,2400	3,0100	391.638	1.225.036,38
01/2/2011	3,1200	6,48%	2,9300	3,1400	2,9000	838.216	2.548.145,63
31/1/2011	2,9300	1,03%	2,9000	2,9600	2,8100	432.613	1.250.645,79
28/1/2011	2,9000	1,40%	2,8600	2,9100	2,8400	206.098	594.927,45
27/1/2011	2,8600	-1,72%	2,9200	2,9200	2,8600	285.721	824.443,90
26/1/2011	2,9100	3,56%	2,8300	2,9100	2,8300	609.412	1.756.254,68
25/1/2011	2,8100	-1,40%	2,8500	2,8700	2,7600	371.243	1.037.885,89
24/1/2011	2,8500	-0,70%	2,8700	2,9200	2,8300	592.941	1.705.423,05
21/1/2011	2,8700	2,50%	2,8100	2,8800	2,8100	752.019	2.149.495,48
20/1/2011	2,8000	5,66%	2,6600	2,8000	2,6000	800.581	2.178.950,85
19/1/2011	2,6500	7,72%	2,4500	2,6500	2,4400	466.341	1.193.668,49
18/1/2011	2,4600	-1,60%	2,4800	2,5600	2,4600	321.573	808.719,74
17/1/2011	2,5000	5,93%	2,4100	2,5000	2,3900	301.509	744.117,63
14/1/2011	2,3600	-2,88%	2,4300	2,4300	2,3000	321.145	759.176,79
13/1/2011	2,4300	2,97%	2,4600	2,4600	2,3700	418.432	1.015.061,83
12/1/2011	2,3600	8,76%	2,2200	2,3800	2,2200	304.869	704.565,57
11/1/2011	2,1700	1,40%	2,1500	2,2000	2,1200	338.643	729.889,02
10/1/2011	2,1400	-2,73%	2,2500	2,2500	2,1300	316.125	690.758,05
07/1/2011	2,2000	0,92%	2,1800	2,2300	2,1700	177.597	390.775,60
05/1/2011	2,1800	-4,39%	2,2800	2,3400	2,1400	593.441	1.305.778,99
04/1/2011	2,2800	-6,17%	2,4100	2,4100	2,2800	636.849	1.477.539,73
03/1/2011	2,4300	0,41%	2,4300	2,4500	2,3900	68.498	165.641,67
31/12/2010	2,4200	-0,41%	2,4300	2,4600	2,4100	65.540	159.224,24
30/12/2010	2,4300	0,00%	2,4400	2,4700	2,4000	177.494	434.456,18
29/12/2010	2,4300	1,67%	2,3900	2,4400	2,3800	93.602	226.074,49
28/12/2010	2,3900	1,27%	2,3700	2,3900	2,3600	209.045	495.954,88
27/12/2010	2,3600	-3,28%	2,4300	2,4400	2,3600	210.725	504.314,61
23/12/2010	2,4400	-0,81%	2,5000	2,5000	2,4300	100.017	245.655,69
22/12/2010	2,4600	0,41%	2,4500	2,4800	2,4200	128.210	314.035,41
21/12/2010	2,4500	0,82%	2,4800	2,4800	2,3900	177.491	431.669,22
20/12/2010	2,4300	-4,71%	2,5700	2,5800	2,3800	400.454	982.288,29
17/12/2010	2,5500	-1,16%	2,6000	2,6100	2,5400	179.085	460.383,19
16/12/2010	2,5800	-2,27%	2,6300	2,6400	2,5800	142.378	370.955,63
15/12/2010	2,6400	-0,38%	2,6600	2,6800	2,6400	78.725	209.317,08
14/12/2010	2,6500	-1,85%	2,6700	2,6800	2,6400	149.002	396.889,11
13/12/2010	2,7000	-0,74%	2,7100	2,7300	2,6700	142.134	382.122,92
10/12/2010	2,7200	-1,45%	2,7700	2,7800	2,7200	124.666	342.502,34
09/12/2010	2,7600	0,73%	2,7700	2,7800	2,7400	110.986	306.148,77
08/12/2010	2,7400	-0,36%	2,7500	2,7900	2,7200	85.262	234.728,90
07/12/2010	2,7500	4,17%	2,6600	2,7600	2,6600	189.723	519.450,96
06/12/2010	2,6400	-1,12%	2,7100	2,7100	2,6400	159.445	425.608,05
03/12/2010	2,6700	-2,20%	2,7300	2,7400	2,6600	134.824	363.847,98
02/12/2010	2,7300	-0,36%	2,7500	2,8200	2,6800	345.085	950.983,43
01/12/2010	2,7400	3,01%	2,6000	2,7400	2,6000	307.099	823.761,44
30/11/2010	2,6600	3,10%	2,5500	2,6600	2,5000	354.499	909.129,37
29/11/2010	2,5800	-2,64%	2,6800	2,7300	2,5500	313.694	829.279,17
26/11/2010	2,6500	-2,21%	2,7300	2,7400	2,6200	362.443	962.912,08
25/11/2010	2,7100	-1,09%	2,7600	2,7600	2,7100	122.719	335.347,73
24/11/2010	2,7400	0,37%	2,7200	2,7600	2,7100	181.119	494.057,27
23/11/2010	2,7300	-0,36%	2,7400	2,7700	2,7300	138.593	380.723,08
22/11/2010	2,7400	-1,44%	2,8200	2,8200	2,7200	218.715	605.247,35
19/11/2010	2,7800	1,46%	2,7500	2,8300	2,7300	178.845	494.445,18
18/11/2010	2,7400	1236,59%	2,7900	2,8200	2,7000	396.983	1.089.406,36
17/11/2010	0,2050	-92,68%	0,2060	0,2060	0,2030	1.184.618	1.530.503,76
16/11/2010	2,8000	-5,72%	2,9500	2,9700	2,7800	465.904	1.337.271,34
15/11/2010	2,9700	-1,00%	3,0000	3,0500	2,9700	164.417	492.586,16
12/11/2010	3,0000	2,74%	2,8700	3,0200	2,8500	217.259	642.566,98
11/11/2010	2,9200	-0,68%	2,9300	2,9500	2,8700	296.013	855.951,07
10/11/2010	2,9400	-2,00%	3,0000	3,0200	2,9400	313.171	929.875,53
09/11/2010	3,0000	-2,91%	3,0400	3,0400	3,0000	134.218	405.273,85
08/11/2010	3,0900	0,98%	3,1500	3,2000	3,0500	254.649	800.720,09
05/11/2010	3,0600	-0,33%	3,0900	3,0900	3,0300	114.679	350.306,63
04/11/2010	3,0700	-0,32%	3,1500	3,1700	3,0400	223.514	694.930,33
03/11/2010	3,0800	0,65%	3,0800	3,1200	3,0600	123.361	380.996,19
02/11/2010	3,0600	1,32%	3,0200	3,1000	3,0000	303.686	922.550,34
01/11/2010	3,0200	-4,13%	3,1900	3,2000	3,0200	482.288	1.487.981,75
29/10/2010	3,1500	-3,08%	3,2500	3,2600	3,1100	381.104	1.212.940,05
27/10/2010	3,2500	-0,31%	3,2600	3,3200	3,2500	338.465	1.109.643,35
26/10/2010	3,2600	-2,69%	3,4200	3,4500	3,2500	906.417	3.041.039,76
25/10/2010	3,3500	2,76%	3,3000	3,3700	3,2900	749.269	2.497.940,07
22/10/2010	3,2600	0,31%	3,2200	3,2600	3,1800	390.023	1.249.034,61
21/10/2010	3,2500	0,00%	3,2500	3,2700	3,2300	233.594	758.687,26
20/10/2010	3,2500	0,00%	3,2500	3,2700	3,2300	236.370	769.452,19
19/10/2010	3,2500	2,20%	3,1900	3,2800	3,1900	439.740	1.424.079,45
18/10/2010	3,1800	-0,31%	3,1900	3,2000	3,1400	410.221	1.302.625,91
15/10/2010	3,1900	0,31%	3,1800	3,2100	3,1500	445.411	1.419.081,34
14/10/2010	3,1800	-0,62%	3,2700	3,2800	3,1600	525.700	1.693.786,04
13/10/2010	3,2000	4,23%	3,0700	3,2000	3,0700	844.805	2.665.338,83
12/10/2010	3,0700	3,37%	2,9600	3,0800	2,9500	497.597	1.500.336,60
11/10/2010	2,9700	-0,34%	2,9800	2,9900	2,9400	312.622	925.943,94
08/10/2010	2,9800	-2,30%	3,0500	3,0500	2,9500	319.030	952.680,57
07/10/2010	3,0500	-0,65%	3,0700	3,0700	3,0200	330.269	1.008.919,25
06/10/2010	3,0700	2,68%	2,9900	3,0700	2,9900	637.556	1.940.966,38
05/10/2010	2,9900	4,18%	2,9300	2,9900	2,8900	344.604	1.015.647,56
04/10/2010	2,8700	-2,05%	2,9300	2,9300	2,8500	211.364	608.932,77
30/9/2010	2,9300	-1,68%	2,9800	2,9800	2,8600	457.172	1.329.623,90
29/9/2010	2,9800	-0,67%	2,9700	3,0000	2,9400	334.481	990.438,72
28/9/2010	3,0000	-5,96%	3,1100	3,1200	2,9500	749.873	2.243.465,40
27/9/2010	3,1900	-1,85%	3,2500	3,2700	3,1900	362.382	1.170.875,87
24/9/2010	3,2500	0,00%	3,2200	3,2600	3,2000	234.486	756.994,22
23/9/2010	3,2500	-1,22%	3,3000	3,3000	3,2200	176.990	576.684,41
22/9/2010	3,2900	2,17%	3,3000	3,3200	3,2600	309.094	1.017.399,90
21/9/2010	3,2200	0,00%	3,2200	3,3000	3,2200	56.558.064	222.819.726,98
20/9/2010	3,2200	-1,23%	3,2700	3,2900	3,2200	190.618	620.385,46
17/9/2010	3,2600	1,24%	3,2200	3,3000	3,2100	452.816	1.473.319,46
16/9/2010	3,2200	0,94%	3,1900	3,2300	3,1900	163.279	523.894,74
15/9/2010	3,1900	-1,85%	3,2500	3,2500	3,1700	212.325	680.906,14
14/9/2010	3,2500	-0,31%	3,3200	3,3200	3,2200	148.853	485.824,91
13/9/2010	3,2600	-1,21%	3,3400	3,3400	3,2600	233.812	771.551,80
10/9/2010	3,3000	0,00%	3,3400	3,3500	3,2500	203.329	671.283,90
09/9/2010	3,3000	1,54%	3,2200	3,3000	3,2200	202.523	658.506,84
08/9/2010	3,2500	1,88%	3,1600	3,2500	3,1300	410.042	1.312.046,72
07/9/2010	3,1900	0,95%	3,2100	3,2500	3,1300	468.900	1.496.360,18
06/9/2010	3,1600	-1,86%	3,2300	3,2500	3,1500	776.167	2.471.455,01
03/9/2010	3,2200	0,63%	3,2000	3,2500	3,1500	1.139.932	3.663.874,55
02/9/2010	3,2000	3,23%	3,0800	3,2100	3,0800	1.168.208	3.697.114,03
01/9/2010	3,1000	6,53%	2,9300	3,1000	2,9300	780.785	2.351.665,19
31/8/2010	2,9100	1,39%	2,8300	2,9100	2,8100	172.406	494.230,25
30/8/2010	2,8700	0,70%	2,8900	2,8900	2,8700	231.791	667.839,30
27/8/2010	2,8500	0,71%	2,8500	2,8900	2,8500	121.074	346.888,82
26/8/2010	2,8300	0,35%	2,8300	2,8500	2,8300	172.821	490.203,06
25/8/2010	2,8200	0,00%	2,8300	2,8700	2,8000	234.792	664.559,84
24/8/2010	2,8200	-2,42%	2,8900	2,8900	2,7700	439.540	1.241.548,23
23/8/2010	2,8900	0,70%	2,8500	2,9200	2,8400	100.879	291.974,58
20/8/2010	2,8700	-2,71%	2,9100	2,9300	2,8700	191.677	554.522,98
19/8/2010	2,9500	2,08%	2,9000	2,9600	2,8900	142.169	415.018,92
18/8/2010	2,8900	-3,02%	3,0000	3,0100	2,8900	129.435	385.243,51
17/8/2010	2,9800	3,83%	2,9000	3,0000	2,8900	184.270	542.802,27
16/8/2010	2,8700	1,06%	2,8400	2,8900	2,8200	100.631	286.275,16
13/8/2010	2,8400	1,07%	2,8200	2,8600	2,8200	159.128	450.618,45
12/8/2010	2,8100	-1,40%	2,8300	2,8900	2,8100	253.429	722.950,84
11/8/2010	2,8500	-1,72%	2,9000	2,9000	2,8400	191.102	545.757,02
10/8/2010	2,9000	-2,36%	2,9500	2,9600	2,8900	295.680	865.042,62
09/8/2010	2,9700	-1,00%	3,0000	3,0200	2,9600	127.571	381.179,93
06/8/2010	3,0000	-0,33%	3,0400	3,0400	2,9700	121.625	366.576,40
05/8/2010	3,0100	-1,63%	3,0400	3,0700	3,0000	228.370	696.029,83
04/8/2010	3,0600	0,99%	3,0300	3,0700	3,0200	214.170	652.392,18
03/8/2010	3,0300	-0,66%	3,0700	3,0700	3,0100	269.055	816.042,00
02/8/2010	3,0500	5,17%	2,9300	3,0500	2,9300	272.289	820.265,25
30/7/2010	2,9000	-5,23%	3,0200	3,0200	2,9000	450.376	1.336.312,86
29/7/2010	3,0600	1,66%	3,0100	3,0700	3,0100	277.516	845.479,79
28/7/2010	3,0100	0,33%	3,0000	3,0100	2,9300	419.066	1.251.252,17
27/7/2010	3,0000	3,81%	2,9300	3,0200	2,9300	675.119	2.010.832,24
26/7/2010	2,8900	4,33%	2,8100	2,8900	2,8000	464.497	1.320.382,68
23/7/2010	2,7700	0,00%	2,7700	2,7900	2,7300	262.383	725.676,79
22/7/2010	2,7700	2,21%	2,7100	2,7900	2,7100	341.737	942.424,44
21/7/2010	2,7100	2,26%	2,6500	2,7400	2,6500	313.311	852.700,61
20/7/2010	2,6500	-3,64%	2,7500	2,7800	2,6200	998.070	2.694.473,21
19/7/2010	2,7500	1,48%	2,6800	2,7700	2,6700	398.887	1.088.833,54
16/7/2010	2,7100	3,83%	2,6100	2,7100	2,5900	2.640.743	7.074.310,42
15/7/2010	2,6100	3,16%	2,5300	2,6500	2,5300	728.573	1.908.169,93
14/7/2010	2,5300	0,40%	2,5300	2,5900	2,5100	436.225	1.110.624,55
13/7/2010	2,5200	5,88%	2,4000	2,5500	2,3900	440.706	1.091.475,12
12/7/2010	2,3800	-0,83%	2,3700	2,4000	2,3300	377.624	890.814,71
09/7/2010	2,4000	-5,51%	2,4600	2,4700	2,3900	637.060	1.544.388,39
08/7/2010	2,5400	3,25%	2,5000	2,5600	2,5000	284.042	717.966,05
07/7/2010	2,4600	-0,40%	2,4700	2,4700	2,4200	191.231	468.295,06
06/7/2010	2,4700	3,35%	2,4000	2,4700	2,3800	176.647	427.523,69
05/7/2010	2,3900	0,00%	2,3900	2,3900	2,3500	127.894	303.563,52
02/7/2010	2,3900	1,70%	2,4000	2,4300	2,3800	118.212	283.087,50
01/7/2010	2,3500	0,86%	2,2900	2,3700	2,2700	112.997	263.920,68
30/6/2010	2,3300	2,64%	2,2600	2,3600	2,2600	193.721	451.509,02
29/6/2010	2,2700	-2,16%	2,2700	2,2800	2,2300	372.153	841.506,33
28/6/2010	2,3200	-2,93%	2,3700	2,4000	2,3100	282.057	664.593,69
25/6/2010	2,3900	-0,42%	2,4500	2,4500	2,3800	159.065	383.206,07
24/6/2010	2,4000	-3,61%	2,4600	2,4800	2,3900	297.162	722.157,74
23/6/2010	2,4900	-2,73%	2,5200	2,5300	2,4800	154.292	387.097,33
22/6/2010	2,5600	-3,40%	2,6100	2,6100	2,5500	211.509	547.401,29
21/6/2010	2,6500	3,52%	2,6200	2,6700	2,6100	325.874	858.792,64
18/6/2010	2,5600	3,23%	2,4800	2,5600	2,4800	220.542	557.149,08
17/6/2010	2,4800	0,00%	2,4600	2,4800	2,4600	159.233	392.979,93
16/6/2010	2,4800	0,00%	2,5000	2,5300	2,4700	187.851	469.835,40
15/6/2010	2,4800	-0,80%	2,4400	2,5000	2,4000	309.347	758.257,84
14/6/2010	2,5000	4,17%	2,4500	2,5100	2,4400	308.820	765.438,31
11/6/2010	2,4000	4,80%	2,3500	2,4100	2,3300	399.655	949.102,27
10/6/2010	2,2900	0,88%	2,2700	2,3300	2,2300	234.394	536.543,01
09/6/2010	2,2700	5,58%	2,1500	2,2700	2,1500	316.339	702.084,93
08/6/2010	2,1500	-1,83%	2,2200	2,2300	2,0900	797.241	1.722.726,73
07/6/2010	2,1900	-7,98%	2,3800	2,3800	2,1900	576.408	1.305.559,07
04/6/2010	2,3800	-4,80%	2,5100	2,5100	2,3400	406.082	979.192,23
03/6/2010	2,5000	1,21%	2,4700	2,5200	2,4600	186.108	463.770,05
02/6/2010	2,4700	-1,59%	2,4700	2,4800	2,4400	268.338	660.946,28
01/6/2010	2,5100	-3,09%	2,6100	2,6100	2,4800	542.681	1.375.205,54
31/5/2010	2,5900	-4,43%	2,7100	2,7200	2,5900	174.138	460.272,96
28/5/2010	2,7100	0,00%	2,7100	2,7500	2,7000	133.869	364.483,66
27/5/2010	2,7100	-0,73%	2,7500	2,7700	2,6700	116.708	318.493,35
26/5/2010	2,7300	5,41%	2,6100	2,7300	2,6100	281.319	749.879,90
25/5/2010	2,5900	-2,26%	2,6100	2,6400	2,5800	191.127	496.835,76
21/5/2010	2,6500	1,15%	2,6100	2,6700	2,6100	132.161	348.136,11
20/5/2010	2,6200	-4,03%	2,7100	2,7300	2,6100	185.906	496.183,57
19/5/2010	2,7300	1,87%	2,6500	2,7900	2,5900	280.376	737.809,66
18/5/2010	2,6800	1,13%	2,7300	2,7300	2,6600	125.111	337.286,55
17/5/2010	2,6500	-0,38%	2,6100	2,6800	2,5600	3.516.452	9.293.760,19
14/5/2010	2,6600	-4,66%	2,7600	2,7700	2,6600	580.266	1.565.573,73
13/5/2010	2,7900	-1,06%	2,8700	2,8800	2,7800	143.584	406.575,91
12/5/2010	2,8200	1,08%	2,7600	2,8600	2,7600	185.246	522.563,78
11/5/2010	2,7900	-3,46%	2,8500	2,8900	2,7600	400.364	1.131.798,65
10/5/2010	2,8900	9,47%	2,7900	2,9000	2,7900	508.191	1.452.157,19
07/5/2010	2,6400	-2,22%	2,6500	2,6800	2,6100	440.992	1.167.776,99
06/5/2010	2,7000	-0,37%	2,7000	2,8100	2,6600	630.623	1.727.281,88
05/5/2010	2,7100	-2,87%	2,8200	2,8200	2,7000	598.547	1.647.958,24
04/5/2010	2,7900	-7,31%	3,0100	3,0200	2,7500	1.083.186	3.078.340,14
03/5/2010	3,0100	-1,95%	3,1200	3,1300	3,0100	241.271	739.307,89
30/4/2010	3,0700	0,00%	3,1300	3,1500	2,9700	324.904	1.001.134,45
29/4/2010	3,0700	6,97%	3,0000	3,1000	2,9600	455.146	1.387.435,13
28/4/2010	2,8700	-1,03%	2,8400	3,0000	2,7800	943.661	2.701.256,21
27/4/2010	2,9000	-7,94%	3,1200	3,1200	2,8500	1.515.518	4.520.643,60
26/4/2010	3,1500	-1,87%	3,2700	3,2700	3,1000	395.901	1.249.629,29
23/4/2010	3,2100	0,31%	3,2000	3,3200	3,1200	424.892	1.368.035,14
22/4/2010	3,2000	-1,84%	3,2100	3,2600	3,1900	297.552	955.048,24
21/4/2010	3,2600	-1,81%	3,3200	3,3200	3,2500	77.246	253.556,77
20/4/2010	3,3200	2,15%	3,2700	3,3200	3,2100	240.199	787.148,70
19/4/2010	3,2500	-2,99%	3,2500	3,2600	3,2100	272.902	883.366,25
16/4/2010	3,3500	-2,05%	3,4600	3,4600	3,3400	160.216	546.080,83
15/4/2010	3,4200	2,70%	3,3400	3,4400	3,2700	296.609	993.903,65
14/4/2010	3,3300	-1,19%	3,3500	3,3500	3,2600	108.892	358.672,22
13/4/2010	3,3700	-1,75%	3,4000	3,4200	3,3500	85.710	289.277,89
12/4/2010	3,4300	2,08%	3,5100	3,5300	3,4300	473.697	1.655.572,99
09/4/2010	3,3600	6,33%	3,2400	3,3600	3,2000	212.328	694.863,82
08/4/2010	3,1600	-1,56%	3,2000	3,2500	3,0300	579.391	1.808.365,52
07/4/2010	3,2100	-3,31%	3,2900	3,3200	3,2100	170.313	554.781,17
31/3/2010	3,3200	-1,48%	3,3600	3,3700	3,3100	169.607	563.548,96
30/3/2010	3,3700	-2,03%	3,4400	3,4600	3,3400	161.439	544.638,50
29/3/2010	3,4400	-1,43%	3,5000	3,5500	3,4100	232.857	816.133,60
26/3/2010	3,4900	6,08%	3,4200	3,4900	3,4100	307.049	1.060.389,49
24/3/2010	3,2900	-0,30%	3,3300	3,3600	3,2700	214.741	711.751,48
23/3/2010	3,3000	1,85%	3,2500	3,3200	3,2500	176.421	583.171,31
22/3/2010	3,2400	-0,61%	3,2500	3,2500	3,2000	195.892	630.428,22
19/3/2010	3,2600	0,31%	3,2500	3,3600	3,2300	222.484	730.240,67
18/3/2010	3,2500	-4,97%	3,3800	3,3800	3,2300	424.806	1.391.536,56
17/3/2010	3,4200	0,00%	3,4400	3,4900	3,3800	122.991	422.003,50
16/3/2010	3,4200	-0,58%	3,4200	3,4600	3,3700	209.292	713.660,12
15/3/2010	3,4400	-0,86%	3,4600	3,4800	3,4300	104.783	361.141,81
12/3/2010	3,4700	-1,14%	3,4900	3,5100	3,4200	226.670	785.850,39
11/3/2010	3,5100	0,00%	3,5000	3,5700	3,4800	580.020	2.041.281,15
10/3/2010	3,5100	5,72%	3,3200	3,5800	3,3200	868.462	3.025.554,58
09/3/2010	3,3200	-1,78%	3,3700	3,3800	3,2700	244.099	810.273,39
08/3/2010	3,3800	-0,29%	3,3900	3,4700	3,3800	447.603	1.535.551,21
05/3/2010	3,3900	3,67%	3,2800	3,4000	3,2500	704.312	2.353.583,39
04/3/2010	3,2700	1,87%	3,2000	3,2800	3,1800	320.039	1.038.531,50
03/3/2010	3,2100	-1,23%	3,2500	3,2600	3,1500	308.475	992.723,05
02/3/2010	3,2500	2,20%	3,1800	3,2500	3,1400	610.983	1.970.152,50
01/3/2010	3,1800	3,58%	3,1200	3,1900	3,1100	521.418	1.643.423,83
26/2/2010	3,0700	5,86%	2,9600	3,0700	2,9300	270.514	813.692,73
25/2/2010	2,9000	-6,75%	3,0000	3,0200	2,8800	470.640	1.390.313,90
24/2/2010	3,1100	2,30%	3,0400	3,1300	3,0100	437.918	1.356.221,46
23/2/2010	3,0400	-0,33%	3,0500	3,0700	2,8400	255.666	769.319,90
22/2/2010	3,0500	1,67%	3,0000	3,0700	2,9600	266.304	805.279,42
19/2/2010	3,0000	3,81%	2,8700	3,0000	2,8500	267.324	784.724,08
18/2/2010	2,8900	4,33%	2,7400	2,9000	2,6800	367.845	1.031.028,16
17/2/2010	2,7700	0,36%	2,8100	2,8300	2,7500	261.806	728.784,10
16/2/2010	2,7600	-0,72%	2,8100	2,8100	2,7100	378.944	1.039.782,76
12/2/2010	2,7800	-5,76%	3,0000	3,0100	2,7600	527.638	1.500.397,85
11/2/2010	2,9500	-1,99%	3,0500	3,1100	2,9000	238.993	721.374,52
10/2/2010	3,0100	4,15%	3,0300	3,0700	2,9700	541.695	1.642.799,69
09/2/2010	2,8900	5,86%	2,7300	2,9400	2,6800	539.783	1.541.645,75
08/2/2010	2,7300	-4,21%	2,8800	2,9000	2,6500	969.892	2.648.370,55
05/2/2010	2,8500	-3,72%	2,9000	2,9000	2,8200	765.915	2.182.877,18
04/2/2010	2,9600	-3,58%	3,0700	3,1100	2,9400	762.993	2.294.674,56
03/2/2010	3,0700	-2,23%	3,2500	3,2500	3,0700	367.468	1.161.725,95
02/2/2010	3,1400	-1,88%	3,1800	3,2000	3,1300	128.930	408.206,68
01/2/2010	3,2000	-1,54%	3,2500	3,2700	3,2000	158.911	514.245,30
29/1/2010	3,2500	3,17%	3,2100	3,2500	3,1400	348.770	1.119.041,58
28/1/2010	3,1500	3,96%	3,0700	3,1900	3,0200	428.571	1.322.004,95
27/1/2010	3,0300	-5,31%	3,1800	3,2200	3,0300	458.615	1.423.671,34
26/1/2010	3,2000	0,00%	3,2200	3,3100	3,2000	153.171	497.053,03

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.%