Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.019,26

-13,97 (-0,69%)

Άνοιγμα 2.033,22
Υψηλό 2.036,52
Χαμηλό 2.009,36

Όγκος 44.567.138
Τζίρος 254.191.259 €
Πράξεις 54.833

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
11/7/2013	811,5100	-0,98%	822,2200	831,2800	808,0800	17.748.744	,00
10/7/2013	819,5400	-2,24%	836,3500	836,3500	810,1200	18.185.586	,00
09/7/2013	838,2900	-2,34%	861,0900	870,9900	838,2900	24.482.220	,00
08/7/2013	858,4000	2,08%	842,0600	858,5000	840,1100	17.281.417	,00
05/7/2013	840,9200	2,32%	821,0900	844,5300	820,8400	15.861.550	,00
04/7/2013	821,8600	0,35%	819,1400	833,0000	811,4500	19.701.288	,00
03/7/2013	819,0300	-0,58%	821,1000	828,3500	796,4800	51.100.895	,00
02/7/2013	823,8300	-3,24%	850,5300	856,0700	823,8300	19.407.861	,00
01/7/2013	851,4200	0,45%	850,2000	859,2900	834,7400	27.662.553	,00
28/6/2013	847,5700	2,51%	829,9800	847,7200	827,0900	28.485.203	,00
27/6/2013	826,8100	-1,17%	837,4500	840,5900	806,2600	32.497.876	,00
26/6/2013	836,5800	-0,49%	842,8800	857,6200	825,1100	16.371.153	,00
25/6/2013	840,7100	1,29%	830,6600	856,3600	830,6600	21.311.573	,00
21/6/2013	830,0100	-6,11%	877,9200	886,4600	829,0100	27.756.243	,00
20/6/2013	884,0200	-3,66%	920,5200	920,5200	880,6000	16.583.901	,00
19/6/2013	917,6200	-0,04%	913,3600	931,0000	908,3900	16.174.180	,00
18/6/2013	918,0300	1,16%	917,3400	935,7200	883,8500	46.288.636	,00
17/6/2013	907,4700	-1,27%	916,7700	916,7700	883,8500	22.280.044	,00
14/6/2013	919,1100	2,50%	901,7800	924,7600	900,0900	29.298.656	,00
13/6/2013	896,6800	3,41%	859,4000	896,9600	844,3000	42.605.786	,00
12/6/2013	867,0800	-3,21%	890,2400	905,9300	863,3500	48.656.350	,00
11/6/2013	895,8600	-4,67%	938,2500	938,2500	888,4000	88.188.856	,00
10/6/2013	939,7800	-4,69%	966,6100	968,5800	925,8100	25.106.225	,00
07/6/2013	986,0500	0,93%	977,4700	989,5500	965,2200	16.743.539	,00
06/6/2013	976,9500	-0,85%	978,8700	987,0300	972,0100	15.777.081	,00
05/6/2013	985,3600	0,39%	980,4400	991,2600	971,4800	17.629.288	,00
04/6/2013	981,5000	-2,78%	1006,9000	1016,0800	976,3800	90.444.882	,00
03/6/2013	1009,5700	-0,49%	1014,3100	1022,9500	1001,4200	51.394.339	,00
31/5/2013	1014,5300	1,98%	996,0800	1022,7400	979,1200	86.663.880	,00
30/5/2013	994,8700	-1,37%	1001,2900	1012,4100	983,0300	105.390.109	,00
29/5/2013	1008,7200	-2,80%	1037,1300	1039,0000	1007,9800	68.182.884	,00
28/5/2013	1037,8300	-0,10%	1041,3800	1059,7700	1031,7000	76.518.901	,00
27/5/2013	1038,8900	0,36%	1036,9500	1052,2900	1034,9400	85.490.293	,00
24/5/2013	1035,1200	-0,31%	1038,1400	1054,0900	1028,4100	77.026.934	,00
23/5/2013	1038,3900	-3,91%	1077,4600	1077,4600	1038,3900	112.662.536	,00
22/5/2013	1080,6500	-0,94%	1088,9300	1096,6600	1063,8000	137.169.439	,00
21/5/2013	1090,8900	-3,96%	1130,5300	1130,5300	1073,6800	154.045.834	,00
20/5/2013	1135,8300	-1,45%	1158,8600	1159,9700	1109,9600	140.409.724	,00
17/5/2013	1152,6000	1,62%	1138,2800	1152,6000	1114,6600	194.002.430	,00
16/5/2013	1134,2800	1,85%	1114,6000	1134,3700	1102,8000	134.452.923	,00
15/5/2013	1113,6700	3,74%	1081,5200	1113,9500	1081,5200	122.147.252	,00
14/5/2013	1073,4700	0,77%	1068,6400	1078,9600	1056,4700	115.908.787	,00
13/5/2013	1065,2200	2,98%	1032,2700	1067,7800	1032,2700	113.156.012	,00
10/5/2013	1034,3900	-2,99%	1068,2100	1070,2700	1025,6700	96.144.894	,00
09/5/2013	1066,2900	2,21%	1043,6000	1067,0200	1040,5600	94.136.464	,00
08/5/2013	1043,2800	6,06%	988,6000	1057,7100	988,6000	93.343.468	,00
02/5/2013	983,6400	0,98%	970,4200	984,7000	960,7400	46.208.066	,00
30/4/2013	974,0900	-0,81%	983,7800	993,0300	957,2600	65.289.426	,00
29/4/2013	982,0100	2,08%	964,5200	999,8500	961,6500	60.399.179	,00
26/4/2013	962,0300	-0,92%	970,5700	981,6900	955,3800	78.723.797	,00
25/4/2013	970,9300	2,11%	955,6200	972,3500	955,6200	73.916.268	,00
24/4/2013	950,8400	0,92%	945,0100	951,9800	944,6200	33.786.142	,00
23/4/2013	942,1800	-0,12%	941,2000	946,6500	929,5000	44.547.023	,00
22/4/2013	943,3300	1,79%	929,3200	945,3000	929,3200	50.463.233	,00
19/4/2013	926,7300	0,86%	918,6600	943,6600	918,6600	34.725.064	,00
18/4/2013	918,8100	-0,53%	922,2400	932,6400	915,2400	30.543.156	,00
17/4/2013	923,6700	1,10%	910,9300	927,3500	905,3500	30.999.301	,00
16/4/2013	913,6200	-1,28%	917,9000	921,8600	902,6900	31.645.964	,00
15/4/2013	925,4900	-0,11%	919,2300	936,5900	905,9800	40.210.689	,00
12/4/2013	926,5500	-0,04%	931,7200	931,9600	904,3800	51.621.777	,00
11/4/2013	926,9100	2,63%	899,3300	929,9300	895,0300	60.704.124	,00
10/4/2013	903,1300	3,03%	875,6800	903,1300	869,5800	61.696.920	,00
09/4/2013	876,5400	5,72%	830,8800	877,0500	829,4800	43.477.218	,00
08/4/2013	829,0800	0,74%	825,7400	831,7800	799,0400	61.886.150	,00
05/4/2013	822,9500	-2,35%	846,2400	847,0900	821,7300	27.188.368	,00
04/4/2013	842,7600	0,59%	839,0300	852,6400	839,0300	16.369.506	,00
03/4/2013	837,8200	-2,16%	858,5900	859,0400	837,8200	19.587.128	,00
02/4/2013	856,2900	-1,48%	868,6200	879,1300	843,8100	28.324.531	,00
28/3/2013	869,1900	2,30%	856,4100	874,0300	847,9300	25.151.869	,00
27/3/2013	849,6200	-3,99%	884,7100	886,4800	821,2100	33.559.361	,00
26/3/2013	884,9400	-4,90%	924,2500	924,2500	879,1700	38.278.435	,00
22/3/2013	930,5300	0,61%	923,7000	934,1600	911,8700	34.584.545	,00
21/3/2013	924,8600	-0,63%	931,2800	934,7800	907,0700	21.477.667	,00
20/3/2013	930,7300	0,79%	919,3700	936,8700	913,2000	26.414.898	,00
19/3/2013	923,4300	-3,85%	951,0600	951,0600	920,7400	33.475.641	,00
15/3/2013	960,4200	-0,81%	967,5000	976,1600	958,4500	60.902.029	,00
14/3/2013	968,2900	-0,50%	972,4500	976,3200	961,3400	38.892.649	,00
13/3/2013	973,1200	3,39%	937,8700	973,7700	935,4300	34.850.120	,00
12/3/2013	941,1700	1,23%	929,0200	946,4300	927,1200	22.655.666	,00
11/3/2013	929,6900	-2,38%	951,1900	951,1900	927,5600	31.195.647	,00
08/3/2013	952,3400	1,68%	936,9500	955,4700	932,8100	33.447.933	,00
07/3/2013	936,5700	-2,79%	965,8000	967,6700	934,7900	41.119.274	,00
06/3/2013	963,4500	-0,38%	969,2500	976,3400	956,1700	31.768.575	,00
05/3/2013	967,1500	-0,29%	968,3400	982,5400	964,3800	24.089.279	,00
04/3/2013	969,9700	-2,06%	986,2000	987,7400	958,1500	31.430.822	,00
01/3/2013	990,4200	-1,74%	1009,1600	1014,4400	985,2300	20.934.560	,00
28/2/2013	1007,9900	0,95%	1004,0200	1019,3400	1000,4200	27.975.300	,00
27/2/2013	998,4800	0,70%	992,6300	1003,5800	989,7900	25.880.957	,00
26/2/2013	991,5600	-0,38%	989,1300	1000,8500	970,3200	39.889.065	,00
25/2/2013	995,3700	-0,79%	1006,6800	1012,2700	990,3400	33.314.614	,00
22/2/2013	1003,3200	0,70%	993,2900	1004,3100	972,0500	27.105.462	,00
21/2/2013	996,3000	-4,15%	1031,6300	1031,6300	993,3200	37.958.580	,00
20/2/2013	1039,4900	0,12%	1039,6100	1049,0500	1034,2700	24.735.539	,00
19/2/2013	1038,2600	1,12%	1027,6000	1038,2600	1020,1000	31.006.127	49.364.184,93
18/2/2013	1026,8100	-1,72%	1048,6600	1048,9500	1025,9100	21.610.589	44.996.606,76
15/2/2013	1044,7600	1,19%	1030,2800	1049,8200	1030,2800	31.295.771	64.623.533,78
14/2/2013	1032,4300	0,48%	1024,9300	1040,7300	1023,4500	34.122.520	65.256.064,41
13/2/2013	1027,5200	0,53%	1020,7700	1033,0900	1006,0900	33.180.629	63.151.361,46
12/2/2013	1022,1300	0,87%	1010,9400	1037,4900	1005,0300	21.910.729	50.131.329,92
11/2/2013	1013,3500	-0,90%	1021,9800	1025,6800	1009,9300	21.440.251	36.063.142,03
08/2/2013	1022,5700	-1,88%	1047,4700	1052,8300	1022,5700	21.642.184	45.777.518,56
07/2/2013	1042,1600	0,67%	1037,9800	1046,2000	1026,2100	32.766.698	59.711.990,76
06/2/2013	1035,1900	2,31%	1018,6200	1043,2300	1018,1800	41.022.449	78.120.542,20
05/2/2013	1011,8500	1,66%	989,3200	1016,7200	989,3200	25.637.646	55.371.878,32
04/2/2013	995,3000	1,84%	975,9200	998,9500	972,2200	25.726.210	55.558.391,56
01/2/2013	977,2700	-0,96%	986,0500	1002,4900	974,5200	24.385.505	63.754.537,46
31/1/2013	986,7600	-1,01%	990,9400	994,3600	970,4500	30.020.340	72.425.379,82
30/1/2013	996,8200	-0,84%	1005,1700	1013,5600	994,0200	26.910.929	48.515.262,42
29/1/2013	1005,2800	-0,84%	1014,9200	1016,9600	990,9400	63.092.989	114.697.914,89
28/1/2013	1013,7900	-0,07%	1020,3600	1029,2000	1009,5800	28.340.908	68.582.246,81
25/1/2013	1014,5300	2,74%	992,6400	1016,5600	981,2300	29.733.844	67.132.299,19
24/1/2013	987,4500	-3,14%	1020,7200	1024,6000	978,4300	58.278.731	132.449.907,21
23/1/2013	1019,4100	2,02%	1000,0900	1019,6700	997,4600	47.805.080	77.778.683,31
22/1/2013	999,2000	2,41%	977,7800	999,4000	970,1000	38.741.591	62.091.066,61
21/1/2013	975,6700	0,18%	981,3700	990,9800	967,7800	45.660.893	64.271.056,06
18/1/2013	973,9500	2,12%	957,0400	978,9200	956,9200	34.004.787	68.151.564,09
17/1/2013	953,7100	0,10%	961,2600	961,2600	944,9000	21.826.685	44.474.758,36
16/1/2013	952,7800	0,18%	954,3100	970,8700	952,7800	25.294.164	45.589.027,26
15/1/2013	951,0500	-1,78%	968,3400	972,6800	941,0200	40.613.341	64.726.695,31
14/1/2013	968,2900	-1,17%	980,8800	1000,0500	963,8400	46.256.111	85.568.805,99
11/1/2013	979,7200	-0,52%	981,8800	989,0500	968,8300	39.720.060	68.143.419,69
10/1/2013	984,8500	0,10%	984,7000	990,9100	970,4900	34.013.817	64.543.854,11
09/1/2013	983,9100	0,35%	985,5900	986,5400	960,6500	38.978.861	69.523.466,38
08/1/2013	980,5200	1,14%	968,7000	992,3400	964,8200	41.909.499	80.346.428,35
07/1/2013	969,4300	0,54%	966,9000	971,8200	957,7500	35.504.986	51.144.564,63
04/1/2013	964,1900	1,25%	954,0000	966,3900	949,0900	47.889.011	61.353.256,32
03/1/2013	952,3000	1,17%	936,6400	952,4900	930,5500	30.836.922	46.313.059,88
02/1/2013	941,2600	3,67%	914,0100	944,1500	914,0100	23.211.481	45.548.851,76
31/12/2012	907,9000	0,73%	900,8000	908,5300	899,0800	10.752.130	17.740.409,26
28/12/2012	901,3600	-1,24%	912,2800	919,1900	901,3600	23.985.243	33.588.050,72
27/12/2012	912,7000	1,76%	894,2400	918,4000	894,2400	31.037.664	43.653.759,99
21/12/2012	896,8800	1,84%	879,6800	900,8400	873,1400	50.616.662	84.121.060,46
20/12/2012	880,7000	0,26%	872,5500	885,9600	872,3300	35.786.915	51.081.256,60
19/12/2012	878,4100	4,81%	844,0500	879,2300	844,0500	40.602.684	62.104.121,74
18/12/2012	838,0800	-0,76%	847,6500	850,0600	833,9900	38.102.768	47.549.847,25
17/12/2012	844,4600	-1,47%	861,2700	865,9900	836,5300	55.248.294	67.222.322,42
14/12/2012	857,0500	-0,32%	859,6700	862,7700	853,1800	21.454.531	35.763.321,76
13/12/2012	859,7600	-1,54%	871,6100	877,3900	849,0000	38.285.367	59.890.862,98
12/12/2012	873,2500	0,14%	874,9100	880,9800	864,5400	35.299.793	63.960.810,27
11/12/2012	872,0300	2,28%	857,7000	873,7300	853,7000	37.968.313	60.041.173,90
10/12/2012	852,6300	1,42%	837,5400	852,6800	832,3800	31.669.815	49.517.730,99
07/12/2012	840,7300	1,09%	832,9300	841,4300	831,8100	28.769.505	45.644.857,85
06/12/2012	831,7000	1,59%	819,6800	836,8500	819,6800	45.371.970	99.157.050,81
05/12/2012	818,7100	1,05%	813,1800	820,6300	810,3300	22.175.361	35.045.402,97
04/12/2012	810,1700	-1,13%	818,8800	828,4300	806,4100	29.989.840	34.942.519,93
03/12/2012	819,3900	1,27%	811,2700	824,7300	811,2700	34.175.094	44.029.174,31
30/11/2012	809,1400	-0,86%	814,6200	817,3000	803,3200	39.488.738	56.284.853,90
29/11/2012	816,1600	-0,80%	828,8300	837,1200	813,4800	39.892.064	50.313.148,41
28/11/2012	822,7200	-2,87%	843,5000	844,2300	821,6500	54.780.979	60.005.068,51
27/11/2012	847,0600	0,29%	850,3900	855,3500	828,1200	65.277.668	89.454.115,59
26/11/2012	844,5700	-0,06%	846,3000	851,9700	837,6500	27.079.134	35.043.834,65
23/11/2012	845,0400	-0,21%	843,4100	854,1000	838,8900	52.267.478	55.325.906,61
22/11/2012	846,8000	1,99%	833,1000	852,9600	831,9900	60.460.968	74.678.093,15
21/11/2012	830,2700	1,10%	818,2300	830,7900	794,0700	54.432.598	63.367.311,28
20/11/2012	821,2300	0,04%	824,3700	826,5100	813,1300	43.371.863	51.540.550,73
19/11/2012	820,9100	3,85%	793,8200	821,8600	793,8200	49.347.961	51.394.907,87
16/11/2012	790,4900	0,31%	787,2600	799,2900	784,7300	33.580.146	37.701.617,08
15/11/2012	788,0600	-0,84%	792,8900	805,1000	785,1900	38.652.782	42.014.809,43
14/11/2012	794,7200	2,45%	778,4800	797,5600	778,4800	51.326.799	59.094.691,42
13/11/2012	775,7200	0,37%	769,2000	779,2800	758,0300	79.156.652	81.381.225,35
12/11/2012	772,8500	-3,63%	805,0400	816,4200	760,0800	73.475.509	72.628.000,29
09/11/2012	801,9900	0,92%	787,1200	805,2600	782,8900	43.992.541	49.196.335,29
08/11/2012	794,6700	-3,77%	822,7400	822,9000	783,3400	55.992.301	59.030.621,50
07/11/2012	825,8000	-0,79%	835,6000	843,4000	820,0300	34.565.276	47.371.199,98
06/11/2012	832,3700	0,40%	832,8500	844,0200	824,2300	58.514.152	69.481.296,65
05/11/2012	829,0700	3,35%	804,8300	831,7700	787,6300	83.172.320	76.947.985,93
02/11/2012	802,2100	5,38%	762,6100	803,7200	759,2100	72.141.377	68.567.307,03
01/11/2012	761,2400	-5,00%	796,9700	808,3400	754,1600	87.934.461	102.392.036,37
31/10/2012	801,3200	-1,74%	819,1400	836,4700	783,3400	58.930.840	76.785.624,45
30/10/2012	815,5400	-0,50%	817,3700	840,2700	800,3100	85.968.655	102.754.524,31
29/10/2012	819,6100	-6,28%	867,9000	871,1300	818,0600	86.982.735	111.355.100,19
26/10/2012	874,5400	-0,76%	875,4700	883,5400	869,2100	34.590.154	45.446.661,71
25/10/2012	881,2200	-0,96%	894,0700	901,2700	873,2900	59.083.521	84.646.422,02
24/10/2012	889,7800	1,86%	865,1700	892,5500	855,0600	73.163.663	98.475.657,58
23/10/2012	873,5100	-2,29%	892,3600	897,7200	871,3200	64.507.093	82.438.767,77
22/10/2012	894,0100	2,68%	872,1400	910,9900	871,6100	108.363.480	126.046.147,00
19/10/2012	870,6400	0,90%	865,4000	877,0700	855,6900	65.516.995	75.237.780,33
18/10/2012	862,8800	-0,27%	866,2300	881,7100	857,8400	102.948.997	118.381.921,79
17/10/2012	865,2200	1,81%	854,6900	868,7900	848,7500	72.632.038	89.825.294,62
16/10/2012	849,8200	1,78%	841,0000	854,2400	830,0000	49.355.064	68.031.615,50
15/10/2012	834,9900	1,23%	826,5600	841,1600	823,4000	38.342.888	56.577.289,60
12/10/2012	824,8600	3,28%	803,1800	827,1200	802,6700	38.684.778	55.746.133,43
11/10/2012	798,6600	-0,10%	798,5400	811,2600	782,1400	40.462.515	61.602.743,92
10/10/2012	799,4200	-3,64%	828,6100	830,1300	796,2700	47.030.367	56.059.019,31
09/10/2012	829,5900	0,55%	823,3300	840,1000	821,8100	51.569.364	60.689.482,95
08/10/2012	825,0900	-0,59%	835,2000	848,3600	816,9600	64.865.176	89.789.817,52
05/10/2012	829,9600	5,05%	794,1100	832,0800	794,1100	80.386.561	86.343.433,78
04/10/2012	790,0400	1,62%	780,0300	790,7500	774,2200	34.631.951	42.022.831,09
03/10/2012	777,4800	-0,44%	782,8600	793,4400	776,4000	40.040.119	57.244.366,08
02/10/2012	780,9400	4,91%	742,4800	781,4500	742,0900	45.644.448	65.900.880,99
01/10/2012	744,4200	0,72%	742,9900	755,3900	739,5300	28.512.679	43.205.749,45
28/9/2012	739,1200	-0,45%	746,9300	755,3600	736,9800	23.499.406	34.896.061,04
27/9/2012	742,4400	-1,68%	761,8500	765,1200	742,4400	23.243.426	38.596.976,26
26/9/2012	755,0900	0,38%	750,9400	760,0300	742,4200	26.921.136	43.791.363,23
25/9/2012	752,2000	-0,30%	750,2600	756,8000	739,5200	33.797.883	47.253.705,42
24/9/2012	754,4800	-2,75%	772,4800	778,0500	753,7600	32.039.910	47.024.375,08
21/9/2012	775,7800	1,58%	766,2100	790,7100	766,1400	49.551.595	78.784.799,39
20/9/2012	763,6900	1,41%	747,4300	781,5300	745,8500	48.840.263	80.635.333,87
19/9/2012	753,0600	-0,39%	759,9900	770,3200	750,9900	58.166.706	99.726.170,95
18/9/2012	755,9800	2,86%	731,3600	760,4800	717,5700	69.578.074	75.061.137,04
17/9/2012	734,9900	-1,08%	747,8000	754,6400	733,7700	35.462.571	46.701.812,54
14/9/2012	743,0100	0,17%	747,7800	768,0500	728,3800	70.172.004	103.423.577,31
13/9/2012	741,7600	-3,73%	769,2400	782,7900	739,6500	90.285.278	104.002.790,57
12/9/2012	770,5300	5,33%	734,2600	774,7900	732,1200	104.341.413	124.793.742,88
11/9/2012	731,5100	0,75%	728,6600	732,5900	711,0600	62.665.004	58.905.813,20
10/9/2012	726,0500	4,70%	693,9800	729,2100	689,3200	73.031.999	78.905.659,92
07/9/2012	693,4900	2,14%	683,0500	696,5200	683,0500	37.907.728	48.286.205,90
06/9/2012	678,9600	0,58%	676,0100	682,9700	667,7300	32.649.481	41.029.354,25
05/9/2012	675,0700	3,57%	652,4600	675,0700	651,6200	41.601.150	52.728.071,44
04/9/2012	651,7700	1,46%	642,9800	653,6200	642,3000	17.718.282	19.620.114,31
03/9/2012	642,3700	-0,69%	647,7800	651,8100	642,2200	18.160.992	16.435.290,83
31/8/2012	646,8200	2,82%	628,4500	647,0400	628,4000	24.433.682	21.791.246,51
30/8/2012	629,1000	-1,83%	639,6300	641,4700	629,0300	18.121.949	15.154.574,74
29/8/2012	640,8400	1,49%	630,5600	641,5800	630,5600	17.260.900	15.890.038,89
28/8/2012	631,4100	-2,27%	643,4900	643,4900	631,0200	18.156.034	21.342.259,21
27/8/2012	646,0800	0,32%	647,5300	654,2500	644,1400	21.144.713	29.791.571,51
24/8/2012	644,0400	2,28%	629,5900	645,4700	626,8300	15.512.958	19.370.983,82
23/8/2012	629,6900	-1,54%	642,2200	647,5000	627,7200	17.741.304	25.885.050,48
22/8/2012	639,5700	-0,51%	641,5000	647,9200	639,2600	19.296.479	27.254.386,09
21/8/2012	642,8400	2,65%	626,5200	645,6900	626,4100	30.018.998	74.617.298,49
20/8/2012	626,2200	-2,04%	640,0000	640,0000	625,1200	10.501.499	15.028.109,33
17/8/2012	639,2700	1,22%	630,6200	639,3200	628,3600	10.422.326	17.746.884,09
16/8/2012	631,5600	1,57%	626,0400	631,6100	621,5200	12.510.827	15.311.430,39
14/8/2012	621,7700	-0,23%	623,8900	626,3800	620,5100	7.841.686	9.146.225,34
13/8/2012	623,2200	0,81%	620,8600	626,1800	618,1400	11.116.872	15.809.860,28
10/8/2012	618,2300	0,97%	611,6400	622,5900	610,6600	9.033.097	11.323.677,74
09/8/2012	612,2900	0,13%	610,9800	613,8600	608,2300	13.556.876	19.768.239,44
08/8/2012	611,5000	-1,44%	618,0100	621,9800	606,4500	9.894.382	15.326.824,85
07/8/2012	620,4600	1,95%	611,3200	624,6300	610,7600	18.590.836	24.165.171,23
06/8/2012	608,6200	1,76%	600,3900	610,1700	599,3700	11.928.001	14.226.668,14
03/8/2012	598,1200	0,91%	596,1300	598,1500	589,8100	11.975.672	15.209.708,38
02/8/2012	592,7400	-1,08%	601,6000	605,5200	592,3500	19.163.219	19.285.130,11
01/8/2012	599,2200	0,09%	599,1600	602,9300	593,9800	18.247.628	22.338.214,41
31/7/2012	598,6800	-0,13%	602,1000	605,6000	591,1500	29.918.788	28.604.331,82
30/7/2012	599,4800	2,25%	588,0900	602,4800	588,0900	30.205.987	23.811.186,47
27/7/2012	586,2600	0,52%	585,2400	592,0300	583,8800	14.540.820	14.289.469,42
26/7/2012	583,2000	-0,83%	589,0400	590,3200	581,1800	14.349.599	18.514.852,07
25/7/2012	588,0900	0,25%	586,6000	592,2400	580,8700	18.277.464	21.044.620,39
24/7/2012	586,6400	0,10%	588,8600	593,5700	584,9600	14.276.459	16.403.818,26
23/7/2012	586,0400	-7,10%	626,7400	627,4000	582,7400	32.275.961	35.559.753,09
20/7/2012	630,8400	1,38%	624,9300	632,1700	622,2100	14.225.512	18.863.523,64
19/7/2012	622,2600	1,40%	619,0800	622,2800	614,5600	12.036.057	15.416.107,57
18/7/2012	613,6500	0,21%	612,2300	623,4900	612,1900	11.217.027	13.161.653,66
17/7/2012	612,3800	-1,22%	621,7000	625,5400	612,2100	13.741.049	16.851.279,40
16/7/2012	619,9700	-0,29%	623,8900	635,5200	619,0000	23.613.161	24.145.327,11
13/7/2012	621,7800	3,60%	603,0300	621,9500	603,0300	15.760.509	17.444.319,82
12/7/2012	600,1600	-0,92%	602,1100	615,7900	596,5800	17.980.759	18.555.425,05
11/7/2012	605,7500	-2,56%	619,3300	620,4600	602,9300	18.892.822	22.127.247,16
10/7/2012	621,6900	-3,26%	642,5900	651,7300	621,5800	29.324.407	31.254.446,73
09/7/2012	642,6200	0,59%	641,4900	652,3300	634,3500	19.315.116	24.322.245,64
06/7/2012	638,8600	0,28%	636,7300	644,5900	628,2200	18.849.063	23.221.176,69
05/7/2012	637,0500	-2,03%	651,6100	662,4900	633,3000	29.182.132	39.661.914,35
04/7/2012	650,2700	4,87%	618,3400	650,5100	615,3500	30.394.859	32.774.596,75
03/7/2012	620,0700	0,75%	616,7500	620,0700	607,5000	18.483.955	21.318.725,66
02/7/2012	615,4700	0,71%	612,3000	621,7300	610,2300	27.159.611	34.613.404,07
29/6/2012	611,1600	5,68%	579,4800	613,3500	579,4800	40.070.349	50.709.868,09
28/6/2012	578,3100	-0,24%	578,4300	586,0100	570,4100	22.885.709	25.787.237,93
27/6/2012	579,6900	0,67%	574,8000	584,3500	573,1300	31.658.484	31.065.138,39
26/6/2012	575,8300	1,59%	564,1500	577,8900	556,5700	39.587.189	44.833.639,74
25/6/2012	566,7900	-6,84%	605,3300	605,3300	565,3600	32.935.128	40.078.646,76
22/6/2012	608,4100	-0,92%	610,0700	622,3900	600,7000	36.612.027	44.008.927,38
21/6/2012	614,0900	1,83%	602,5700	616,1700	591,0400	44.474.411	60.232.409,16
20/6/2012	603,0400	0,49%	604,5500	619,2600	594,2400	58.786.356	81.529.645,27
19/6/2012	600,0700	3,34%	583,5800	605,0800	573,7100	54.237.916	69.917.228,83
18/6/2012	580,6700	3,64%	564,6900	600,7600	564,0300	84.703.008	99.383.422,55
15/6/2012	560,2600	1,85%	548,6300	564,6000	534,7200	80.851.244	95.295.447,86
14/6/2012	550,1000	10,12%	500,8600	551,4800	500,8600	77.394.147	80.048.391,49
13/6/2012	499,5600	2,09%	490,7500	502,7000	488,1800	27.230.028	32.666.752,32
12/6/2012	489,3500	-1,42%	492,2800	496,4500	486,0700	22.008.563	22.021.839,74
11/6/2012	496,4000	0,75%	492,8000	514,8600	492,8000	31.854.710	35.439.004,38
08/6/2012	492,6900	0,10%	493,2700	494,1300	479,3500	26.736.865	28.956.467,94
07/6/2012	492,1900	3,09%	477,3500	494,6400	477,3500	26.868.514	45.634.468,54
06/6/2012	477,4200	0,22%	475,8900	488,9100	475,2100	27.417.021	30.016.658,88
05/6/2012	476,3600	-5,09%	502,2100	508,2900	471,3500	36.758.685	44.472.783,50
01/6/2012	501,9000	-4,48%	525,9300	525,9300	497,7400	45.907.788	56.057.175,64
31/5/2012	525,4500	2,77%	510,2500	536,3200	508,0900	107.273.304	167.045.497,99
30/5/2012	511,2900	-3,19%	528,3500	528,3500	506,2300	26.275.015	35.491.336,02
29/5/2012	528,1400	1,86%	520,2100	528,9900	511,5600	30.297.362	37.710.337,34
28/5/2012	518,4900	6,87%	487,3200	520,9000	487,3200	23.992.170	27.689.273,87
25/5/2012	485,1800	-3,45%	502,2500	505,5200	484,0900	21.981.830	31.858.159,81
24/5/2012	502,5200	-4,53%	525,7300	526,5000	499,7600	25.712.716	35.890.343,74
23/5/2012	526,3900	-1,79%	535,9200	536,3100	526,3900	19.728.456	29.689.640,73
22/5/2012	535,9600	-1,58%	547,5600	547,5600	528,4900	23.982.865	42.210.620,98
21/5/2012	544,5600	-1,01%	550,0200	554,8500	544,2700	18.757.131	27.356.223,31
18/5/2012	550,1300	2,54%	535,1900	555,0200	532,1500	38.192.846	58.624.650,69
17/5/2012	536,4900	-3,41%	555,1500	555,1500	534,4500	27.291.480	46.962.399,03
16/5/2012	555,4200	-1,33%	561,1500	578,4300	552,5800	35.871.646	48.418.129,67
15/5/2012	562,8800	-3,62%	587,3700	595,8400	553,6100	35.275.444	42.138.656,95
14/5/2012	584,0400	-4,56%	609,5400	609,5400	575,6500	25.391.000	38.110.319,06
11/5/2012	611,9600	-4,52%	638,9800	639,2600	608,7100	40.728.198	146.488.311,18
10/5/2012	640,9100	4,19%	620,6900	646,9800	619,3900	33.437.876	36.529.433,92
09/5/2012	615,1200	-0,87%	619,6100	627,2300	614,2400	23.736.443	26.290.435,67
08/5/2012	620,5400	-3,62%	640,0200	643,2600	610,2300	35.135.541	40.763.764,64
07/5/2012	643,8700	-6,67%	684,8700	684,8700	632,7700	35.989.580	44.792.040,99
04/5/2012	689,8600	0,37%	685,0100	693,9900	683,2800	21.783.385	28.459.411,09
03/5/2012	687,3000	0,16%	689,5800	689,5800	680,7500	16.628.080	21.365.745,55
02/5/2012	686,1900	-1,96%	698,1400	701,3600	681,7400	17.818.766	28.476.214,34
30/4/2012	699,9100	0,60%	696,3700	702,2500	696,3700	9.453.502	14.500.083,86
27/4/2012	695,7600	-0,13%	695,8900	699,8300	692,4900	11.848.236	16.160.534,20
26/4/2012	696,6600	0,00%	699,1800	708,4600	694,3200	10.451.350	16.248.313,18

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,3000	7,14 %	0,0200	3.850
ΜΟΝΤΑ	5,4400	5,84 %	0,3000	1.630
ΠΑΙΡ	1,1050	3,27 %	0,0350	173
ΙΑΤΡ	2,2000	2,33 %	0,0500	25.872
ΛΑΝΑΚ	1,6100	1,90 %	0,0300	511
ΕΛΒΕ	5,6000	1,82 %	0,1000	961
OPTIMA	8,4500	1,56 %	0,1300	523.517
ΠΕΡΦ	6,3700	1,43 %	0,0900	22.507
ΚΑΡΕΛ	334,0000	1,21 %	4,0000	83
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	0,0050	402.840

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CREDIA	1,5400	-8,11 %	-0,1360	4.660.297
ΧΑΙΔΕ	1,0200	-3,77 %	-0,0400	2.374
ΡΕΒΟΙΛ	1,7050	-3,67 %	-0,0650	33.651
ΔΡΟΜΕ	0,3960	-3,18 %	-0,0130	19.284
ΦΛΕΞΟ	8,1000	-2,99 %	-0,2500	329
ΛΕΒΚ	0,3400	-2,86 %	-0,0100	5.000
ΑΡΑΙΓ	13,7000	-2,84 %	-0,4000	310.922
ΜΟΥΖΚ	0,6900	-2,82 %	-0,0200	1.317
ΚΟΡΔΕ	0,4840	-2,81 %	-0,0140	6.981
ΜΑΘΙΟ	0,9000	-2,70 %	-0,0250	3.357

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	-0,0570	61.436.217
ΠΕΙΡ	6,8900	-0,89 %	-0,0620	59.331.384
ΕΤΕ	11,8500	-1,41 %	-0,1700	28.707.722
ΕΥΡΩΒ	3,2000	-0,16 %	-0,0050	19.548.558
MTLN	50,7000	0,60 %	0,3000	11.568.897
ΜΠΕΛΑ	31,1400	-1,08 %	-0,3400	8.221.661
BOCHGR	7,4800	-1,32 %	-0,1000	7.901.797
CREDIA	1,5400	-8,11 %	-0,1360	7.399.782
ΔΕΗ	14,0000	-1,27 %	-0,1800	5.666.141
ΟΤΕ	16,7300	-0,48 %	-0,0800	5.541.459

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	61,44εκ.
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	59,33εκ.
ΕΥΡΩΒ	3,2000	-0,16 %	6.103.905	19,55εκ.
CREDIA	1,5400	-8,11 %	4.660.297	7,40εκ.
ΕΤΕ	11,8500	-1,41 %	2.417.564	28,71εκ.
ΙΝΛΟΤ	1,2080	0,00 %	1.367.617	1,65εκ.
BOCHGR	7,4800	-1,32 %	1.053.952	7,90εκ.
OPTIMA	8,4500	1,56 %	523.517	4,42εκ.
ΔΑΑ	10,3500	-0,19 %	419.275	4,34εκ.
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	402.840	174χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	0,79 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	0,76 %
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	0,69 %
ΑΡΑΙΓ	13,7000	-2,84 %	310.922	0,34 %
CREDIA	1,5400	-8,11 %	4.660.297	0,29 %
EIS	1,3240	-0,90 %	42.135	0,27 %
ΕΤΕ	11,8500	-1,41 %	2.417.564	0,26 %
ΕΧΑΕ	6,9000	0,29 %	149.133	0,25 %
ΚΟΥΑΛ	1,3460	-0,88 %	66.213	0,24 %
BOCHGR	7,4800	-1,32 %	1.053.952	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,4000	-1,99 %	405	27,15 %
ΧΑΙΔΕ	1,0200	-3,77 %	2.374	12,26 %
ΠΡΔ	0,5700	-0,87 %	35.753	9,57 %
CREDIA	1,5400	-8,11 %	4.660.297	9,43 %
ΜΟΝΤΑ	5,4400	5,84 %	1.630	8,95 %
ΑΤΕΚ	1,9000	0,00 %	9.860	8,42 %
ΜΑΘΙΟ	0,9000	-2,70 %	3.357	8,11 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	7,21 %
ΒΟΣΥΣ	2,3800	-0,83 %	2.346	6,67 %
ΚΕΚΡ	2,1000	0,96 %	24.342	6,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%