Συνεχης ενημερωση

FTSE ΧΑ ΒΙΟΜΗΧ. ΠΡ. ΚΑΙ ΥΠΗΡΕΣ (ΔΒΠ)

8.297,42

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/12/2012	3128,6300	0,03%	3154,5800	3222,8200	3099,9600	1.808.210	4.358.756,26
20/12/2012	3127,5800	3,11%	3000,0600	3133,6700	2977,3500	651.946	2.247.587,73
19/12/2012	3033,2900	4,11%	2924,7300	3034,6800	2899,7100	829.629	2.710.719,65
18/12/2012	2913,5100	1,57%	2869,5500	2936,2300	2812,6300	706.849	1.407.278,66
17/12/2012	2868,3700	1,62%	2831,4400	2868,8300	2799,5900	2.190.150	2.561.281,23
14/12/2012	2822,7800	0,36%	2798,9000	2850,8700	2795,5800	1.832.045	1.510.836,31
13/12/2012	2812,7500	-2,37%	2873,7100	2901,4000	2785,5800	746.317	1.917.439,01
12/12/2012	2880,9500	0,79%	2858,7800	2897,1600	2818,7300	782.336	2.804.992,69
11/12/2012	2858,3600	1,55%	2818,1800	2885,0300	2818,1800	1.009.261	2.645.789,60
10/12/2012	2814,8600	1,10%	2778,3900	2835,2500	2767,1400	336.207	1.252.530,67
07/12/2012	2784,1400	-0,49%	2784,1600	2829,3200	2777,8200	398.913	1.142.073,07
06/12/2012	2797,8800	4,95%	2666,6900	2801,7600	2666,6900	396.284	2.149.046,08
05/12/2012	2665,8200	1,93%	2610,1000	2688,9300	2609,3600	372.827	1.118.565,51
04/12/2012	2615,2900	-1,26%	2648,4600	2673,5700	2607,1000	254.672	782.116,41
03/12/2012	2648,7800	1,76%	2598,7200	2682,2200	2598,7200	372.930	2.255.848,55
30/11/2012	2602,9300	-2,90%	2660,8000	2694,7500	2602,9300	476.048	1.470.111,07
29/11/2012	2680,5400	-1,14%	2735,1800	2766,5500	2680,4500	222.724	990.534,70
28/11/2012	2711,4400	-2,52%	2772,0200	2781,0500	2699,6500	333.455	1.423.268,06
27/11/2012	2781,6200	3,94%	2678,1400	2782,4100	2659,5500	320.774	1.662.845,61
26/11/2012	2676,1600	0,04%	2676,7300	2705,2400	2654,3500	127.432	673.596,31
23/11/2012	2675,0500	-1,77%	2708,4700	2716,4800	2663,2700	271.593	1.051.474,76
22/11/2012	2723,2800	2,46%	2686,9700	2732,3700	2672,6500	519.256	948.151,57
21/11/2012	2657,8400	-0,56%	2649,1300	2674,8400	2618,2600	351.372	1.301.442,13
20/11/2012	2672,6900	-1,56%	2717,9600	2720,6100	2653,0800	206.980	727.436,21
19/11/2012	2715,0800	3,22%	2628,5100	2727,2900	2628,5100	414.500	648.163,58
16/11/2012	2630,4000	-1,58%	2669,4600	2700,3700	2630,4000	219.717	845.018,52
15/11/2012	2672,6000	2,56%	2611,7000	2680,5000	2597,2200	377.168	896.043,51
14/11/2012	2605,9400	3,19%	2554,0900	2625,9800	2553,3000	441.257	916.659,52
13/11/2012	2525,2600	-0,13%	2527,7100	2571,1900	2475,0200	357.146	1.312.114,32
12/11/2012	2528,6700	-0,51%	2573,5100	2589,7300	2477,1100	393.942	1.049.668,39
09/11/2012	2541,5500	-0,37%	2548,1400	2576,3400	2530,5600	180.588	768.396,23
08/11/2012	2551,0200	-4,21%	2644,2900	2644,2900	2520,1800	226.997	842.775,41
07/11/2012	2663,2400	0,12%	2652,1800	2689,7900	2610,0200	231.848	910.696,56
06/11/2012	2660,0800	0,08%	2664,7700	2707,1700	2622,7200	278.128	1.359.936,87
05/11/2012	2657,8600	2,82%	2592,9600	2660,2700	2520,2800	243.290	964.249,51
02/11/2012	2585,0600	5,58%	2444,5900	2636,4800	2444,5900	275.485	740.607,19
01/11/2012	2448,5400	-5,65%	2588,3500	2632,2900	2405,7400	526.696	1.493.866,95
31/10/2012	2595,2600	-3,23%	2681,3700	2726,5700	2576,3600	332.721	972.904,22
30/10/2012	2681,9700	0,33%	2670,4500	2740,1800	2649,9800	235.611	777.677,72
29/10/2012	2673,2800	-4,49%	2788,9600	2788,9600	2635,6800	416.179	865.766,72
26/10/2012	2798,8400	0,24%	2755,6600	2798,8400	2738,4800	128.635	286.433,10
25/10/2012	2792,0800	-0,98%	2805,5800	2832,0500	2727,4500	293.211	774.516,01
24/10/2012	2819,7300	1,12%	2779,9500	2828,4800	2716,3100	410.609	948.342,56
23/10/2012	2788,6000	-3,69%	2922,2400	2923,0600	2749,8600	390.578	1.127.020,95
22/10/2012	2895,4600	3,52%	2796,4800	2901,3300	2795,2400	753.910	1.281.907,86
19/10/2012	2797,1300	-0,25%	2800,9600	2833,1700	2765,0700	604.499	3.063.125,38
18/10/2012	2804,1000	0,25%	2778,2100	2833,3500	2776,7500	646.191	2.718.413,61
17/10/2012	2797,0100	1,96%	2758,4800	2815,4400	2758,4800	649.344	2.445.767,50
16/10/2012	2743,3100	-0,15%	2749,5200	2759,2100	2692,7400	245.441	849.038,96
15/10/2012	2747,5400	-1,49%	2781,6100	2781,6100	2734,3100	227.409	732.573,27
12/10/2012	2789,2000	5,27%	2659,2300	2795,0700	2659,2300	357.090	1.237.206,57
11/10/2012	2649,6300	-0,85%	2672,3200	2710,2600	2647,8100	362.971	917.320,01
10/10/2012	2672,4400	-3,24%	2765,8400	2794,7300	2672,4400	497.604	1.249.326,55
09/10/2012	2761,8900	-0,76%	2780,0800	2807,1200	2757,1500	377.131	956.149,83
08/10/2012	2783,0400	-2,59%	2854,5900	2889,4600	2755,6000	456.289	970.261,52
05/10/2012	2857,1600	3,41%	2753,1100	2868,5600	2721,3400	743.816	925.156,85
04/10/2012	2762,9800	2,45%	2696,4700	2776,7200	2694,5100	546.357	949.184,06
03/10/2012	2696,8300	-2,89%	2788,4300	2819,5500	2696,8300	455.477	1.830.356,90
02/10/2012	2777,0600	6,29%	2612,3800	2790,4700	2605,1300	378.688	1.238.299,53
01/10/2012	2612,7100	-0,64%	2631,2900	2655,5800	2598,8100	361.376	966.911,67
28/9/2012	2629,6000	0,62%	2612,7700	2634,3400	2583,3700	543.962	1.694.731,45
27/9/2012	2613,3700	0,13%	2599,1900	2632,3500	2576,3900	295.865	818.337,07
26/9/2012	2610,0500	1,75%	2571,0900	2653,6100	2571,0900	228.596	528.425,20
25/9/2012	2565,1600	2,67%	2510,9900	2601,4600	2449,8300	302.335	721.432,08
24/9/2012	2498,4700	-5,77%	2641,2800	2643,1500	2498,4700	443.030	1.001.971,10
21/9/2012	2651,5100	1,75%	2606,1900	2722,4100	2606,1900	607.819	2.185.916,72
20/9/2012	2605,9300	4,39%	2503,9300	2698,3900	2442,9500	413.773	1.180.046,92
19/9/2012	2496,3500	7,05%	2338,6900	2518,6400	2337,7300	410.210	1.195.189,35
18/9/2012	2331,9700	2,67%	2270,4500	2365,6200	2201,4600	316.461	892.833,73
17/9/2012	2271,4100	-2,77%	2341,1300	2364,0600	2251,8200	315.838	734.910,73
14/9/2012	2336,1900	0,32%	2346,5200	2397,6900	2301,3500	323.584	838.322,88
13/9/2012	2328,7500	-1,66%	2368,2200	2420,3400	2264,2800	540.637	1.071.928,96
12/9/2012	2368,1200	6,48%	2242,8700	2404,3600	2217,5000	786.590	1.554.670,13
11/9/2012	2223,9100	0,01%	2222,6200	2250,8200	2168,9000	429.209	1.467.772,61
10/9/2012	2223,5800	4,23%	2138,2500	2234,5900	2113,7300	466.821	1.374.799,40
07/9/2012	2133,3200	4,76%	2040,1600	2133,3200	2040,1600	389.145	1.019.813,71
06/9/2012	2036,3200	2,54%	1987,7600	2036,3200	1987,7600	439.247	1.398.430,66
05/9/2012	1985,7900	3,37%	1921,0800	1995,0700	1918,0100	497.572	1.756.412,48
04/9/2012	1920,9600	2,71%	1870,3100	1930,5700	1866,2100	617.274	1.685.821,58
03/9/2012	1870,1900	-0,66%	1890,1700	1906,7900	1869,2300	300.465	727.106,56
31/8/2012	1882,5900	1,96%	1837,5900	1908,3300	1837,5900	390.076	1.016.792,39
30/8/2012	1846,4800	-1,22%	1861,7400	1880,6800	1844,8300	201.631	548.830,45
29/8/2012	1869,3200	3,45%	1794,2100	1869,3200	1794,2100	193.947	541.340,48
28/8/2012	1807,0200	-2,60%	1856,2200	1865,9700	1803,7400	210.740	471.303,38
27/8/2012	1855,2500	-1,21%	1889,2900	1925,6200	1855,2500	303.559	741.633,85
24/8/2012	1877,9200	0,75%	1861,1000	1900,5000	1848,2700	227.194	557.847,37
23/8/2012	1863,8600	-2,93%	1934,5400	1961,8100	1851,6100	337.799	1.164.345,50
22/8/2012	1920,2100	-1,88%	1968,3000	1968,3000	1906,7200	509.853	1.612.237,83
21/8/2012	1956,9300	2,10%	1912,9400	1959,7500	1912,9400	346.498	897.581,32
20/8/2012	1916,7300	-0,95%	1931,3400	1948,2800	1907,0900	289.268	875.418,25
17/8/2012	1935,1800	-2,32%	1976,2800	2000,3000	1935,1800	245.694	695.375,92
16/8/2012	1981,2200	0,08%	1991,0200	2012,3700	1969,4200	281.798	786.273,79
14/8/2012	1979,6500	-0,97%	2002,7600	2020,3000	1979,6500	138.999	690.998,04
13/8/2012	1998,9700	0,66%	2004,8900	2011,8400	1988,2500	137.523	266.553,64
10/8/2012	1985,7800	-1,39%	2014,7700	2026,2700	1983,6900	101.547	262.722,05
09/8/2012	2013,8100	1,27%	1996,1300	2021,3900	1967,8900	105.411	293.115,58
08/8/2012	1988,5400	-1,31%	2037,6900	2044,4400	1948,9100	139.313	370.217,37
07/8/2012	2014,9400	2,23%	1976,0000	2036,1300	1976,0000	166.357	497.475,36
06/8/2012	1970,9400	1,79%	1949,1500	1992,1900	1931,0800	166.435	252.829,92
03/8/2012	1936,3200	0,68%	1922,0200	1936,3200	1905,4700	105.855	154.284,06
02/8/2012	1923,2200	-1,00%	1941,6000	1951,1900	1880,3100	149.694	445.856,88
01/8/2012	1942,5600	-0,29%	1958,0500	1963,8100	1925,3100	91.462	186.835,02
31/7/2012	1948,1800	-1,48%	1984,4400	1993,1900	1948,1800	76.287	196.185,04
30/7/2012	1977,5300	1,50%	1946,4100	2012,6600	1946,4100	91.976	251.961,86
27/7/2012	1948,3300	0,10%	1958,2500	1991,4100	1939,5400	197.290	603.271,26
26/7/2012	1946,4100	-1,56%	1980,3000	1985,2300	1946,4100	132.917	344.053,43
25/7/2012	1977,3300	1,32%	1952,1000	2002,2000	1952,1000	100.471	264.195,18
24/7/2012	1951,6600	-0,32%	1965,5100	1986,8900	1941,8400	157.162	401.838,28
23/7/2012	1957,9200	-9,86%	2154,5300	2175,8400	1936,7800	143.264	429.176,37
20/7/2012	2172,1500	-0,96%	2195,7200	2228,3000	2172,0600	149.779	340.773,00
19/7/2012	2193,1900	0,74%	2185,9400	2193,1900	2147,1900	219.614	325.293,31
18/7/2012	2177,0600	-0,05%	2159,1100	2221,4900	2159,1100	134.164	292.695,24
17/7/2012	2178,0600	-0,49%	2217,4400	2217,4400	2160,7600	125.979	259.220,44
16/7/2012	2188,7700	-3,20%	2257,3400	2266,7800	2188,3600	124.351	243.460,55
13/7/2012	2261,1300	5,55%	2151,5500	2261,1300	2128,7500	389.344	314.187,19
12/7/2012	2142,1900	3,63%	2044,4500	2142,9400	2035,4700	277.991	269.797,50
11/7/2012	2067,2000	-1,21%	2092,0900	2106,0500	2036,0500	159.175	255.857,12
10/7/2012	2092,4300	-4,69%	2156,9200	2223,9800	2092,4300	223.634	310.387,86
09/7/2012	2195,3100	-1,52%	2228,1200	2248,8900	2187,2300	344.570	641.508,33
06/7/2012	2229,1300	-1,69%	2255,9700	2265,7700	2216,2400	348.798	424.075,94
05/7/2012	2267,3400	1,77%	2229,0300	2302,3000	2216,9900	228.745	421.700,78
04/7/2012	2227,9600	3,60%	2150,7900	2232,3100	2136,5800	271.914	534.453,97
03/7/2012	2150,4800	0,98%	2134,4700	2154,1800	2102,3800	177.974	622.692,53
02/7/2012	2129,6700	-0,03%	2133,2900	2170,6300	2120,0400	234.228	633.544,44
29/6/2012	2130,3200	5,78%	2040,8300	2141,3900	2040,8300	265.121	735.656,71
28/6/2012	2013,9700	-1,64%	2042,6900	2087,0400	2008,0500	182.886	814.490,90
27/6/2012	2047,6300	-0,72%	2073,1200	2103,8700	2040,8800	123.386	381.318,47
26/6/2012	2062,5600	1,23%	2018,5500	2078,8400	2009,4100	138.338	351.486,71
25/6/2012	2037,5100	-3,52%	2085,2200	2102,8400	2008,1900	264.982	759.769,64
22/6/2012	2111,7600	-2,18%	2120,0200	2178,0000	2092,1300	159.439	526.301,96
21/6/2012	2158,9200	-0,86%	2202,2800	2206,0700	2108,7800	199.657	688.816,71
20/6/2012	2177,6000	1,40%	2148,1600	2199,0300	2148,1600	235.126	915.532,57
19/6/2012	2147,4700	3,38%	2090,0200	2171,2500	2028,2900	244.283	804.337,05
18/6/2012	2077,1900	3,14%	2023,6300	2132,8100	2014,0300	482.870	1.218.679,00
15/6/2012	2014,0300	6,63%	1897,6800	2014,0700	1847,4400	293.337	879.466,60
14/6/2012	1888,8000	8,20%	1745,4700	1932,0500	1732,6300	332.296	922.200,54
13/6/2012	1745,7100	2,40%	1701,0500	1794,9500	1689,6800	336.949	1.081.081,13
12/6/2012	1704,8500	-0,37%	1712,2400	1739,6000	1690,2700	186.954	450.620,47
11/6/2012	1711,1700	1,50%	1689,7700	1786,0000	1689,7700	191.178	484.005,87
08/6/2012	1685,9300	2,00%	1640,3800	1704,2800	1637,6800	199.591	312.857,15
07/6/2012	1652,9000	2,48%	1601,2400	1662,2800	1591,4900	255.980	768.376,87
06/6/2012	1612,8800	1,16%	1583,8400	1627,7700	1583,8400	256.114	556.560,30
05/6/2012	1594,4000	-2,42%	1642,8400	1676,4600	1568,1500	393.128	1.209.232,06
01/6/2012	1633,9600	-3,66%	1700,7100	1720,5500	1609,5800	244.955	749.928,66
31/5/2012	1696,0600	0,83%	1683,4700	1728,7500	1660,4800	371.247	981.175,71
30/5/2012	1682,1700	-3,07%	1728,5800	1729,5900	1676,7500	294.196	1.027.983,79
29/5/2012	1735,4900	0,33%	1727,7900	1764,8800	1713,0600	151.693	367.854,66
28/5/2012	1729,7600	3,32%	1689,4000	1763,0900	1689,4000	234.234	662.962,63
25/5/2012	1674,2400	-0,99%	1688,9700	1719,1100	1671,3800	215.456	816.673,29
24/5/2012	1690,9000	-3,00%	1744,9900	1746,5300	1687,2300	283.869	1.134.828,73
23/5/2012	1743,1300	0,58%	1737,7300	1743,8900	1706,9800	161.296	254.899,92
22/5/2012	1733,0200	-2,99%	1767,6100	1779,7500	1710,0000	143.958	300.840,68
21/5/2012	1786,4400	-2,11%	1843,5500	1854,2000	1785,8800	161.618	408.169,94
18/5/2012	1824,9700	-0,40%	1817,4300	1873,4300	1795,8800	256.935	747.789,85
17/5/2012	1832,2900	-3,76%	1908,8000	1922,9700	1813,3300	288.307	571.337,56
16/5/2012	1903,9600	1,72%	1887,1900	1946,6700	1864,2700	333.244	1.056.792,95
15/5/2012	1871,7000	-6,00%	1992,7400	2011,3200	1858,7800	399.658	1.574.990,76
14/5/2012	1991,0700	-9,31%	2173,1600	2173,1600	1976,2900	318.807	1.271.112,51
11/5/2012	2195,4600	-2,88%	2245,6200	2245,6200	2162,2500	239.432	1.090.970,81
10/5/2012	2260,4900	0,53%	2243,8800	2279,5400	2201,4900	537.515	1.704.255,02
09/5/2012	2248,5800	-2,12%	2284,0200	2370,8500	2189,4900	417.156	2.412.421,93
08/5/2012	2297,2000	-4,18%	2400,3500	2406,2400	2229,3400	290.975	1.067.955,16
07/5/2012	2397,4500	-5,97%	2516,1800	2516,1800	2303,1300	400.555	1.912.011,29
04/5/2012	2549,6300	-2,00%	2600,5700	2602,2300	2544,7700	245.881	795.134,22
03/5/2012	2601,7700	1,59%	2561,3300	2601,7700	2557,6100	125.649	490.905,06
02/5/2012	2561,0900	-2,23%	2610,8400	2627,8900	2554,1300	349.992	1.337.430,93
30/4/2012	2619,5500	0,89%	2597,5000	2636,7900	2581,0500	215.581	614.708,64
27/4/2012	2596,4400	-0,11%	2595,4800	2604,9700	2586,6000	147.148	365.952,29
26/4/2012	2599,2000	-0,48%	2621,3300	2621,3300	2577,9200	178.436	581.875,59
25/4/2012	2611,6500	1,68%	2571,2200	2620,5300	2559,8100	131.604	635.380,21
24/4/2012	2568,3900	0,62%	2554,4000	2573,1400	2517,2900	252.796	1.244.962,04
23/4/2012	2552,4600	-2,56%	2611,9900	2612,5200	2536,4800	109.882	472.311,39
20/4/2012	2619,5100	-0,14%	2622,9700	2637,8400	2600,2500	187.049	604.720,21
19/4/2012	2623,2000	0,32%	2615,8400	2650,0900	2614,9000	122.090	511.803,28
18/4/2012	2614,8700	0,55%	2590,8200	2653,4000	2590,8200	116.555	449.844,72
17/4/2012	2600,5000	-1,57%	2617,4200	2658,3500	2600,5000	178.887	874.681,00
12/4/2012	2642,0000	-0,38%	2647,3000	2653,1400	2611,8500	115.491	349.130,50
11/4/2012	2652,1400	0,19%	2656,9300	2670,5000	2626,5500	180.802	562.080,63
10/4/2012	2646,9800	-0,22%	2677,2200	2694,3200	2635,7000	223.970	607.262,35
05/4/2012	2652,9200	-0,23%	2655,3500	2660,0400	2608,2800	325.250	872.812,00
04/4/2012	2659,0700	0,22%	2653,4600	2666,4500	2607,5500	247.485	1.031.389,35
03/4/2012	2653,3500	-0,25%	2634,3700	2672,3600	2631,2900	239.005	912.656,25
02/4/2012	2660,1000	1,45%	2618,1100	2660,1000	2587,4000	523.195	727.974,80
30/3/2012	2622,1700	-1,85%	2671,7000	2681,2800	2622,1700	461.592	906.198,87
29/3/2012	2671,5900	-2,24%	2739,0600	2739,0600	2630,5400	242.195	749.916,76
28/3/2012	2732,7000	1,14%	2711,4900	2773,7200	2700,7600	379.872	1.501.962,23
27/3/2012	2701,9100	0,69%	2683,3100	2720,0700	2642,0700	294.643	741.788,26
26/3/2012	2683,4300	0,20%	2697,4700	2697,4700	2645,4200	284.547	597.821,18
23/3/2012	2677,9800	1,54%	2637,4700	2680,6200	2628,2400	454.187	790.445,15
22/3/2012	2637,4500	-0,76%	2669,0600	2669,2500	2637,2800	194.214	669.873,29
21/3/2012	2657,5700	-0,12%	2642,5200	2678,7200	2640,6100	210.335	586.920,37
20/3/2012	2660,7100	-0,37%	2670,9400	2683,9200	2644,9800	236.575	916.836,50
19/3/2012	2670,5900	3,47%	2594,6100	2670,5900	2576,0200	338.707	1.150.996,70
16/3/2012	2580,9800	-0,27%	2598,1600	2614,7600	2564,1900	246.765	723.870,69
15/3/2012	2587,9300	1,00%	2553,0700	2591,4300	2527,0900	189.598	547.626,47
14/3/2012	2562,3200	0,78%	2536,4000	2604,8000	2521,6900	259.722	725.112,12
13/3/2012	2542,5800	0,52%	2531,4500	2573,8000	2511,0900	280.909	763.453,30
12/3/2012	2529,5300	-1,68%	2568,7500	2570,6700	2501,6000	361.358	581.222,94
09/3/2012	2572,6400	-1,07%	2600,5800	2623,2500	2531,0900	353.123	880.123,46
08/3/2012	2600,5600	3,59%	2523,7400	2600,8100	2519,3100	306.305	979.989,73
07/3/2012	2510,3400	1,51%	2487,8100	2527,3400	2457,4400	1.917.015	9.161.827,41
06/3/2012	2472,9300	2,43%	2412,6800	2475,5300	2409,7900	687.326	1.258.169,83
05/3/2012	2414,1500	-0,48%	2428,4100	2446,7400	2380,8400	347.313	,00
02/3/2012	2425,7900	-0,72%	2443,1800	2480,8500	2407,9500	211.857	,00
01/3/2012	2443,2900	0,89%	2422,3300	2443,2900	2399,2000	386.715	,00
29/2/2012	2421,6400	1,73%	2386,0000	2453,1100	2374,5200	390.366	,00
28/2/2012	2380,4100	-2,17%	2431,7500	2437,9000	2337,9900	321.415	,00
24/2/2012	2433,2600	0,57%	2438,6100	2450,4500	2403,1300	359.901	,00
23/2/2012	2419,5800	1,66%	2387,4700	2452,8200	2384,1000	595.446	,00
22/2/2012	2380,1100	-3,08%	2468,6900	2472,4200	2377,0500	548.316	,00
21/2/2012	2455,6500	-5,03%	2591,6000	2597,5400	2455,6500	710.251	,00
20/2/2012	2585,7900	0,43%	2578,3000	2628,4200	2568,0700	691.410	,00
17/2/2012	2574,6200	2,14%	2544,7900	2649,0500	2544,7900	444.989	,00
16/2/2012	2520,7400	-1,48%	2555,7200	2593,0900	2452,4500	287.822	,00
15/2/2012	2558,5200	-1,48%	2582,1100	2609,9000	2506,8900	371.793	,00
14/2/2012	2596,8400	-3,47%	2690,4800	2693,3600	2596,8400	253.827	,00
13/2/2012	2690,1800	2,48%	2635,4300	2722,7000	2635,4300	510.137	,00
10/2/2012	2625,1800	-1,60%	2658,4000	2658,4000	2503,5700	366.525	,00
09/2/2012	2668,0000	2,40%	2594,6700	2688,4300	2544,1600	492.151	,00
08/2/2012	2605,5800	3,09%	2527,2000	2613,4800	2505,9400	601.488	,00
07/2/2012	2527,5200	0,67%	2516,5600	2579,5000	2508,5200	568.063	,00
06/2/2012	2510,8100	-1,36%	2538,0400	2590,0200	2502,4200	227.605	,00
03/2/2012	2545,4100	-1,52%	2585,0900	2619,9800	2510,4500	355.810	,00
02/2/2012	2584,7200	-0,85%	2588,1100	2613,9000	2548,3400	336.703	,00
01/2/2012	2606,9600	3,29%	2523,8500	2656,6300	2517,8400	821.552	,00
31/1/2012	2523,9200	2,31%	2448,5400	2535,6000	2448,5400	603.524	,00
30/1/2012	2466,9600	-1,06%	2497,4600	2497,4600	2416,6600	597.682	,00
27/1/2012	2493,4700	-1,65%	2552,8100	2570,5400	2425,8100	828.635	,00
26/1/2012	2535,3600	2,32%	2478,4200	2631,8000	2430,9500	928.221	,00
25/1/2012	2477,7800	3,45%	2395,7000	2481,7600	2395,5200	1.129.905	,00
24/1/2012	2395,1000	0,66%	2346,0400	2408,7900	2346,0400	921.523	,00
23/1/2012	2379,4900	3,35%	2308,8200	2476,1500	2303,2300	747.380	,00
20/1/2012	2302,3000	1,07%	2300,0400	2341,7100	2244,5900	652.424	,00
19/1/2012	2277,9300	1,56%	2243,1800	2314,4800	2240,2900	851.839	,00
18/1/2012	2242,9600	1,73%	2205,7100	2248,0200	2180,8900	1.463.491	,00
17/1/2012	2204,7500	2,44%	2152,7300	2204,7500	2152,7300	827.194	,00
16/1/2012	2152,3000	-1,03%	2174,4600	2174,4600	2134,6500	725.731	,00
13/1/2012	2174,6700	0,50%	2164,8600	2208,0900	2161,7700	815.533	,00
12/1/2012	2163,9200	0,34%	2174,9100	2199,4800	2156,3800	1.445.157	,00
11/1/2012	2156,4900	0,80%	2139,0200	2194,0400	2131,3900	984.816	,00
10/1/2012	2139,4500	-1,25%	2156,1600	2176,9900	2132,1700	1.722.765	,00
09/1/2012	2166,6100	-1,88%	2234,0200	2235,1900	2135,4800	3.723.322	,00
05/1/2012	2208,2300	-3,98%	2299,2400	2299,2400	2208,2300	405.156	,00
04/1/2012	2299,8400	-1,75%	2324,0900	2344,5300	2266,3600	313.516	,00
03/1/2012	2340,8200	-0,47%	2361,5100	2361,5100	2305,9600	119.650	,00
02/1/2012	2351,9200	-1,76%	2397,5400	2397,5400	2317,6200	262.542	,00
30/12/2011	2394,0600	-2,22%	2446,3300	2448,4700	2381,7400	904.998	,00
29/12/2011	2448,4700	0,34%	2430,2400	2456,5900	2401,6400	538.109	,00
28/12/2011	2440,2500	-0,27%	2443,7100	2474,3900	2426,4200	468.496	,00
27/12/2011	2446,9300	1,33%	2415,1100	2457,0000	2389,0100	292.482	,00
23/12/2011	2414,7400	1,78%	2401,9800	2423,2200	2377,6400	607.520	,00
22/12/2011	2372,5000	0,23%	2367,0800	2393,6700	2365,5500	443.121	,00
21/12/2011	2367,1300	-0,05%	2366,2300	2411,6200	2356,0200	282.668	,00
20/12/2011	2368,3800	-1,09%	2396,6000	2396,6000	2338,0200	726.960	,00
19/12/2011	2394,4600	1,05%	2372,7400	2459,3300	2349,1500	487.217	,00
16/12/2011	2369,6000	-1,95%	2435,1900	2460,1000	2358,8000	339.963	,00
15/12/2011	2416,7700	-0,36%	2424,6900	2424,6900	2388,7700	668.393	,00
14/12/2011	2425,6200	-0,04%	2410,2800	2430,0500	2383,2300	534.018	,00
13/12/2011	2426,5300	0,44%	2416,8000	2433,4000	2401,8100	327.473	,00
12/12/2011	2415,9000	-2,60%	2478,3500	2481,3400	2415,9000	640.722	,00
09/12/2011	2480,5000	0,57%	2445,3900	2480,5000	2435,6000	635.161	,00
08/12/2011	2466,4500	-0,88%	2487,1400	2497,6300	2440,9900	392.653	,00
07/12/2011	2488,4400	0,30%	2478,7800	2518,6000	2454,5900	678.948	,00
06/12/2011	2480,9100	-2,25%	2535,1600	2535,2800	2468,8600	486.770	,00
05/12/2011	2537,9600	2,85%	2449,3100	2537,9600	2449,3100	451.445	,00
02/12/2011	2467,5500	0,61%	2451,4300	2505,6800	2446,9200	761.511	,00
01/12/2011	2452,5000	-3,01%	2500,4400	2533,6300	2452,5000	444.534	,00
30/11/2011	2528,5000	7,19%	2344,0700	2528,5000	2344,0700	963.867	,00
29/11/2011	2358,7900	-1,93%	2406,2400	2406,2400	2353,7600	760.412	,00
28/11/2011	2405,1700	0,32%	2427,0500	2436,1600	2354,6800	503.516	,00
25/11/2011	2397,6100	-1,51%	2441,7000	2460,0900	2382,2600	553.071	,00
24/11/2011	2434,3400	0,67%	2423,8100	2479,4100	2414,2800	798.959	,00
23/11/2011	2418,2300	-0,98%	2461,2600	2475,4700	2418,2300	474.313	,00
22/11/2011	2442,1100	-2,63%	2522,5500	2533,4200	2428,8000	388.798	,00
21/11/2011	2508,1800	-1,77%	2531,2700	2531,2700	2465,5100	760.703	,00
18/11/2011	2553,3400	1,13%	2528,4100	2553,3400	2520,1700	538.566	,00
17/11/2011	2524,7300	0,14%	2516,5900	2548,1900	2514,7100	386.976	,00
16/11/2011	2521,1800	-0,26%	2526,5000	2532,9500	2462,9000	1.013.259	,00
15/11/2011	2527,7100	-2,27%	2585,1200	2585,1200	2516,9400	495.827	,00
14/11/2011	2586,5100	-0,02%	2585,1900	2611,6700	2563,5000	307.558	,00
11/11/2011	2587,0500	-0,91%	2607,8100	2640,3800	2587,0500	481.140	,00
10/11/2011	2610,6900	-0,24%	2642,8300	2678,3300	2579,0100	536.130	,00
09/11/2011	2617,0900	-1,55%	2653,5800	2653,5800	2582,5600	648.468	,00
08/11/2011	2658,3000	0,41%	2648,5600	2694,0200	2627,9900	792.905	,00
07/11/2011	2647,4900	1,13%	2658,3200	2688,7300	2630,4300	301.400	,00
04/11/2011	2617,8600	-1,75%	2647,4600	2670,8400	2602,5900	363.162	,00
03/11/2011	2664,4700	2,22%	2621,3400	2706,3300	2588,2100	507.379	,00
02/11/2011	2606,6300	-2,63%	2672,4700	2697,8400	2598,5900	497.331	,00
01/11/2011	2677,1200	-5,42%	2785,5900	2785,5900	2607,4900	408.055	,00
31/10/2011	2830,6100	-0,33%	2838,9800	2854,3800	2786,8400	550.294	,00
27/10/2011	2839,9400	4,36%	2735,7400	2868,8300	2735,7400	734.065	,00
26/10/2011	2721,3700	1,29%	2663,6400	2743,8600	2654,2900	462.241	,00
25/10/2011	2686,7600	-0,50%	2698,1700	2744,6800	2668,7500	434.463	,00
24/10/2011	2700,3100	-2,23%	2739,6000	2757,8000	2643,4800	433.215	,00
21/10/2011	2761,8200	2,00%	2705,6600	2779,0200	2691,4500	851.336	,00
20/10/2011	2707,5800	0,36%	2696,8800	2715,4200	2637,5900	387.912	,00
19/10/2011	2697,9500	1,34%	2684,3400	2720,3500	2665,0600	411.936	,00
18/10/2011	2662,2700	-2,22%	2722,4900	2722,4900	2642,5900	425.505	,00
17/10/2011	2722,7900	-0,09%	2724,1600	2765,0100	2668,4400	255.003	,00
14/10/2011	2725,2300	0,00%	2663,4300	2750,9600	2633,0600	346.012	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΡΑΣΤ	12,2000	6,09 %	0,7000	1.056
ΓΚΜΕΖΖ	0,5000	4,49 %	0,0215	146.479
ΙΝΤΕΤ	1,3700	3,79 %	0,0500	250
ΟΛΠ	39,9000	3,50 %	1,3500	10.721
ΚΟΥΕΣ	7,1600	3,02 %	0,2100	31.617
ΞΥΛΠ	0,4200	2,94 %	0,0120	128
ΑΤΕΚ	1,4400	2,86 %	0,0400	3.129
ΔΑΑ	10,2300	2,51 %	0,2500	107.430
ΜΠΡΙΚ	2,8700	2,50 %	0,0700	37.215
ΙΑΤΡ	1,7900	2,29 %	0,0400	24.151

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΔΡΟΜΕ	0,3550	-4,05 %	-0,0150	9.563
ΝΤΟΤΣΟΦΤ	26,0000	-3,70 %	-1,0000	50
ΔΟΜΙΚ	1,9650	-3,20 %	-0,0650	11.920
ΙΛΥΔΑ	4,8500	-3,00 %	-0,1500	23.294
ΕΒΡΟΦ	2,9800	-2,93 %	-0,0900	7.485
ΚΕΚΡ	2,0100	-2,90 %	-0,0600	6.814
ΕΚΤΕΡ	2,9050	-2,52 %	-0,0750	39.698
ΦΟΥΝΤΛ	1,2400	-2,36 %	-0,0300	51.230
ΡΕΒΟΙΛ	1,6750	-2,05 %	-0,0350	13.700
ΕΛΣΤΡ	2,4300	-2,02 %	-0,0500	1.954

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΔΕΗ	17,2200	0,76 %	0,1300	31.113.359
ΕΤΕ	13,0450	0,35 %	0,0450	22.379.707
ΑΛΦΑ	3,6020	-0,08 %	-0,0030	18.897.215
ΟΤΕ	17,1200	0,18 %	0,0300	17.513.372
ΕΥΡΩΒ	3,4000	0,03 %	0,0010	17.448.881
MTLN	42,8000	-0,09 %	-0,0400	14.511.372
ΠΕΙΡ	7,0000	-0,14 %	-0,0100	13.496.092
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.937.582
ΜΠΕΛΑ	27,8600	1,31 %	0,3600	7.537.776
BOCHGR	8,0000	-0,99 %	-0,0800	6.879.193

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	18,90εκ.
ΕΥΡΩΒ	3,4000	0,03 %	5.180.939	17,45εκ.
ΙΝΛΟΤ	1,0820	-0,18 %	2.958.382	3,19εκ.
ΠΕΙΡ	7,0000	-0,14 %	1.951.091	13,50εκ.
ΔΕΗ	17,2200	0,76 %	1.816.311	31,11εκ.
ΕΤΕ	13,0450	0,35 %	1.730.346	22,38εκ.
ΟΤΕ	17,1200	0,18 %	1.034.634	17,51εκ.
BOCHGR	8,0000	-0,99 %	865.605	6,88εκ.
ΦΒΜΕΖΖ	0,0648	0,15 %	690.764	44.367
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	1,94εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΔΕΗ	17,2200	0,76 %	1.816.311	0,49 %
EIS	1,6880	-1,17 %	71.875	0,47 %
ΑΔΜΗΕ	2,9200	-0,34 %	669.389	0,29 %
ΟΤΕ	17,1200	0,18 %	1.034.634	0,26 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	0,24 %
MTLN	42,8000	-0,09 %	341.611	0,24 %
ΕΛΤΟΝ	1,8950	0,26 %	63.631	0,24 %
ΑΛΦΑ	3,6020	-0,08 %	5.289.464	0,23 %
ΙΚΤΙΝ	0,4435	0,00 %	256.894	0,22 %
ΤΖΚΑ	1,4300	1,06 %	6.720	0,22 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΣΙΔΜΑ	1,7450	0,58 %	12.125	8,36 %
ΚΡΙ	18,7600	0,00 %	61.932	6,93 %
ΞΥΛΠ	0,4200	2,94 %	128	6,86 %
ΝΤΟΠΛΕΡ	0,8550	1,18 %	30.205	6,51 %
ΧΑΙΔΕ	0,7750	-1,27 %	5.270	6,37 %
ΒΙΟΚΑ	1,8750	1,90 %	46.834	6,25 %
ΤΖΚΑ	1,4300	1,06 %	6.720	6,01 %
ΝΑΚΑΣ	3,6800	0,00 %	20	5,98 %
ΑΤΕΚ	1,4400	2,86 %	3.129	5,71 %
ΑΤΡΑΣΤ	12,2000	6,09 %	1.056	5,65 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%