Συνεχης ενημερωση

FTSE ΧΑ ΕΜΠΟΡΙΟ (ΔΕΜ)

1.185,65

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
29/11/2012	1458,5900	2,97%	1455,3600	1472,5500	1438,3200	40.012	118.242,04
28/11/2012	1416,4600	-1,95%	1451,6200	1451,6200	1403,7500	32.544	225.659,76
27/11/2012	1444,6800	2,25%	1415,6800	1464,1300	1415,0800	83.105	671.918,63
26/11/2012	1412,9000	-2,00%	1441,2900	1444,0700	1409,3900	48.960	361.784,96
23/11/2012	1441,7100	-1,14%	1434,7600	1448,2400	1423,6400	27.787	260.567,58
22/11/2012	1458,3800	2,07%	1439,9800	1458,4300	1423,5600	48.479	317.635,41
21/11/2012	1428,8600	-1,78%	1443,5900	1467,0300	1418,5800	44.401	375.091,72
20/11/2012	1454,7000	-1,94%	1468,1400	1468,6000	1450,0800	35.371	275.645,53
19/11/2012	1483,4300	-0,82%	1538,7600	1538,7600	1452,8600	29.154	258.345,01
16/11/2012	1495,6900	-1,05%	1533,8400	1536,3100	1491,4400	26.694	232.728,72
15/11/2012	1511,6100	-0,35%	1515,1200	1535,4800	1497,1600	44.302	192.176,23
14/11/2012	1516,8900	3,73%	1455,3800	1537,7600	1430,3700	74.230	747.402,58
13/11/2012	1462,3200	1,44%	1401,2200	1508,1100	1401,2200	70.411	478.899,73
12/11/2012	1441,5100	-1,06%	1470,8200	1470,8200	1391,2200	26.861	166.250,32
09/11/2012	1456,9300	1,06%	1431,9200	1456,9300	1400,2400	34.950	283.626,66
08/11/2012	1441,6400	-0,63%	1429,9400	1442,7600	1372,9800	46.608	410.262,85
07/11/2012	1450,7900	0,52%	1457,1800	1457,1800	1429,9700	10.935	101.382,15
06/11/2012	1443,2800	-2,12%	1438,3700	1486,3800	1434,9800	63.430	565.624,01
05/11/2012	1474,4900	-1,57%	1450,7300	1481,3800	1414,6000	48.547	349.248,29
02/11/2012	1497,9600	0,88%	1514,0200	1539,0200	1483,8500	46.206	452.341,75
01/11/2012	1484,8400	-0,07%	1417,7600	1519,3600	1413,4800	100.672	431.907,22
31/10/2012	1485,8400	-0,84%	1505,3600	1516,4700	1451,7200	62.390	597.876,81
30/10/2012	1498,4100	1,92%	1490,9800	1534,6000	1482,6500	61.003	512.372,73
29/10/2012	1470,1400	-1,18%	1483,5800	1487,7500	1447,3500	103.652	719.663,36
26/10/2012	1487,7500	-0,84%	1514,2700	1514,7100	1461,9100	79.087	822.850,89
25/10/2012	1500,3800	-0,06%	1502,6300	1535,9700	1474,8400	25.237	196.684,73
24/10/2012	1501,2400	0,01%	1539,9300	1539,9300	1455,1800	85.170	693.440,43
23/10/2012	1501,0300	-0,62%	1528,4600	1528,4600	1457,6000	81.234	536.540,58
22/10/2012	1510,4000	3,08%	1466,6900	1541,2900	1466,6900	165.160	1.077.509,03
19/10/2012	1465,3000	0,61%	1470,2800	1495,9300	1442,5000	112.392	510.511,07
18/10/2012	1456,3900	2,92%	1442,8600	1466,4800	1422,0200	83.896	515.741,86
17/10/2012	1415,0700	4,77%	1382,6000	1423,9500	1379,8300	111.072	836.384,92
16/10/2012	1350,6500	4,15%	1312,0700	1406,8100	1299,5600	93.025	657.641,96
15/10/2012	1296,7800	-0,41%	1274,3300	1303,0600	1274,3300	50.039	293.835,87
12/10/2012	1302,1200	4,49%	1246,5300	1303,4300	1246,5300	136.044	852.363,17
11/10/2012	1246,1700	-1,08%	1270,8500	1297,2500	1242,5500	144.744	1.114.457,41
10/10/2012	1259,7300	-10,38%	1407,0000	1428,7000	1226,4900	299.957	2.457.178,33
09/10/2012	1405,6100	1,34%	1385,9100	1407,0700	1366,3100	76.387	318.211,69
08/10/2012	1387,0400	-2,43%	1399,3700	1428,5500	1337,8500	164.586	1.368.467,59
05/10/2012	1421,6000	6,26%	1371,1700	1456,7300	1371,1700	199.734	1.350.311,23
04/10/2012	1337,8200	3,76%	1289,4300	1337,8200	1289,4300	89.795	366.066,31
03/10/2012	1289,3900	1,19%	1263,1500	1292,1700	1262,7700	114.803	259.347,12
02/10/2012	1274,2700	0,52%	1267,9900	1304,9500	1241,5900	114.210	716.527,55
01/10/2012	1267,6300	-1,27%	1284,1300	1301,1000	1253,7300	754.466	756.847,37
28/9/2012	1283,9500	0,04%	1268,1800	1284,3300	1253,2700	1.368.024	628.703,46
27/9/2012	1283,4700	0,78%	1273,6300	1300,0700	1254,1800	143.519	688.096,04
26/9/2012	1273,5600	-0,33%	1281,8800	1285,2100	1232,0900	111.115	468.909,75
25/9/2012	1277,7200	0,60%	1267,3000	1277,7200	1233,9800	100.106	532.485,25
24/9/2012	1270,0800	4,06%	1216,4100	1293,1700	1201,1200	123.438	897.256,18
21/9/2012	1220,5700	2,23%	1213,4500	1266,8500	1194,6200	136.236	964.855,44
20/9/2012	1194,0000	-0,64%	1201,9600	1232,5200	1163,3000	117.455	732.473,46
19/9/2012	1201,7100	8,35%	1132,7100	1205,6500	1132,7100	148.672	1.143.411,52
18/9/2012	1109,0900	0,12%	1104,9800	1174,3700	1052,1900	73.932	526.921,34
17/9/2012	1107,7600	1,33%	1118,2500	1118,2500	1104,3600	4.221	20.000,28
14/9/2012	1093,2400	-2,31%	1118,0600	1161,1300	1093,2400	59.724	435.770,04
13/9/2012	1119,0400	-2,43%	1137,1800	1160,9700	1054,8200	69.742	474.186,45
12/9/2012	1146,9100	4,52%	1118,1200	1152,3500	1100,3100	134.100	927.796,64
11/9/2012	1097,2800	-2,32%	1106,6400	1123,3100	1046,8300	88.087	573.553,24
10/9/2012	1123,3100	-0,68%	1125,4300	1165,7200	1110,8800	122.134	947.155,29
07/9/2012	1130,9900	4,01%	1083,2500	1141,5800	1083,2500	203.868	1.466.927,06
06/9/2012	1087,4100	5,24%	1058,3100	1088,8000	1015,2500	210.102	1.514.196,47
05/9/2012	1033,3100	10,28%	942,5100	1033,3100	942,5100	123.418	830.016,65
04/9/2012	936,9500	4,30%	924,7300	991,5000	911,6900	202.829	1.254.688,16
03/9/2012	898,3400	2,15%	876,6500	935,8500	876,6500	106.883	633.287,72
31/8/2012	879,4300	4,88%	845,4400	894,0600	845,4400	100.870	566.416,68
30/8/2012	838,4900	2,87%	812,3500	839,0300	812,3500	16.199	68.251,63
29/8/2012	815,1300	0,46%	823,8800	839,1700	812,3500	24.150	114.085,20
28/8/2012	811,3800	-1,07%	825,6900	830,8300	811,3800	29.439	131.412,03
27/8/2012	820,1400	-0,29%	823,9100	832,2500	818,4900	20.822	56.444,67
24/8/2012	822,5200	-0,44%	831,6900	831,6900	805,2900	34.753	161.201,97
23/8/2012	826,1300	4,22%	796,8100	826,1300	792,6500	56.257	309.284,79
22/8/2012	792,6500	-3,47%	825,3000	828,0700	792,6500	56.566	311.138,64
21/8/2012	821,1300	2,50%	791,4000	830,5400	791,4000	20.878	111.785,94
20/8/2012	801,1200	-1,64%	803,3400	806,1200	794,1700	9.769	48.512,69
17/8/2012	814,4600	-1,68%	835,3000	835,3000	814,4600	5.912	33.828,75
16/8/2012	828,3500	-1,52%	842,5200	853,3600	814,7400	21.592	123.741,81
14/8/2012	841,1300	-0,88%	843,0300	852,7600	832,1700	31.156	167.557,32
13/8/2012	848,5900	0,67%	835,9800	869,8800	828,2000	122.361	707.405,27
10/8/2012	842,9300	2,36%	823,2000	842,9300	814,8600	12.010	70.388,89
09/8/2012	823,5000	2,95%	801,2700	826,2800	788,7700	14.884	83.815,28
08/8/2012	799,8800	0,52%	806,8400	808,2300	788,5600	24.013	116.680,41
07/8/2012	795,7300	3,88%	793,8300	796,6100	785,5500	9.884	35.193,11
06/8/2012	766,0400	1,64%	755,0700	784,1000	742,5600	21.519	111.890,37
03/8/2012	753,6800	1,31%	746,7300	757,8500	746,7300	13.460	70.413,39
02/8/2012	743,9500	0,85%	744,6200	758,5100	737,0100	20.850	99.378,52
01/8/2012	737,6700	0,63%	731,8100	744,5100	731,8100	5.251	7.447,87
31/7/2012	733,0300	-2,14%	747,8200	751,0900	733,0300	20.638	102.586,51
30/7/2012	749,0700	2,83%	715,9200	756,0100	715,9200	37.289	170.774,22
27/7/2012	728,4200	-0,57%	736,7600	736,7600	708,9700	33.363	168.728,94
26/7/2012	732,5900	1,50%	738,4500	756,5100	723,1700	14.653	71.084,25
25/7/2012	721,7800	-2,81%	743,9000	744,0400	721,7800	22.734	107.969,22
24/7/2012	742,6500	-1,63%	763,2900	763,2900	736,8900	7.600	26.239,71
23/7/2012	754,9500	-5,68%	812,9200	812,9200	737,8900	33.079	122.915,48
20/7/2012	800,4200	-1,58%	799,3900	817,4500	799,3900	18.704	68.676,93
19/7/2012	813,2800	1,59%	795,0200	814,2000	791,0200	7.187	34.072,03
18/7/2012	800,5800	1,41%	814,4700	817,2500	788,0800	5.727	32.661,99
17/7/2012	789,4600	-0,88%	797,8800	826,9500	789,4600	10.164	38.093,63
16/7/2012	796,4900	-3,76%	827,8400	827,8400	796,4900	9.208	40.850,61
13/7/2012	827,6200	4,66%	789,7900	827,6200	789,7900	8.365	46.979,13
12/7/2012	790,7900	2,69%	765,9300	813,0200	765,9300	15.616	63.322,73
11/7/2012	770,0900	-2,14%	773,0200	794,7100	756,6100	7.692	34.447,27
10/7/2012	786,9100	-4,45%	801,3600	827,2100	786,9100	15.156	77.161,06
09/7/2012	823,5900	1,00%	798,7700	827,2100	784,6900	10.595	50.814,50
06/7/2012	815,4400	0,28%	812,3800	820,8300	798,4900	29.328	150.289,47
05/7/2012	813,1300	1,29%	812,4800	821,0000	797,3500	24.379	125.492,60
04/7/2012	802,7500	-1,44%	818,6200	834,0800	791,3600	42.682	177.508,86
03/7/2012	814,4500	1,94%	801,7300	814,4500	786,6600	4.608	25.260,28
02/7/2012	798,9500	-0,79%	794,2300	833,1300	787,3900	20.577	86.584,18
29/6/2012	805,3400	4,40%	770,4800	832,4500	770,4800	32.985	93.865,10
28/6/2012	771,4200	-2,06%	788,4200	795,1200	770,0400	23.605	44.450,06
27/6/2012	787,6200	1,94%	793,5000	798,7400	767,4800	7.793	34.853,20
26/6/2012	772,6600	-0,43%	776,8300	789,3400	761,5500	5.030	27.236,87
25/6/2012	775,9600	-6,25%	831,8200	831,8200	766,9700	29.594	162.274,23
22/6/2012	827,6500	-1,42%	841,0000	841,5500	827,1100	39.525	224.593,23
21/6/2012	839,6100	3,54%	837,2600	839,6100	809,4800	24.853	121.336,00
20/6/2012	810,8700	2,12%	794,7500	827,4100	793,0800	65.871	224.447,90
19/6/2012	794,0600	5,18%	745,2000	798,2000	741,1400	20.037	107.332,88
18/6/2012	754,9200	3,25%	770,0600	783,9500	732,6900	38.380	171.822,26
15/6/2012	731,1600	-4,15%	755,8300	779,4500	715,8700	47.611	236.382,30
14/6/2012	762,7800	9,46%	705,1900	794,7300	698,2400	61.870	318.337,25
13/6/2012	696,8500	-2,82%	703,1600	726,7800	696,8500	24.778	120.039,70
12/6/2012	717,0500	2,86%	697,8200	729,5600	660,3100	37.783	180.822,99
11/6/2012	697,1000	-0,79%	729,0500	770,7300	677,6500	38.203	193.298,77
08/6/2012	702,6600	8,88%	662,0000	717,9400	645,3300	24.614	116.359,97
07/6/2012	645,3300	7,29%	616,7500	645,3300	607,0700	26.667	87.800,38
06/6/2012	601,4700	4,42%	560,7100	620,9200	560,7100	54.460	223.347,46
05/6/2012	575,9900	-6,63%	591,8900	596,0600	569,6200	45.052	159.920,06
01/6/2012	616,9000	-1,54%	627,9200	639,9300	575,1300	40.641	167.399,56
31/5/2012	626,5400	8,26%	588,4800	641,8200	573,2000	113.549	494.888,23
30/5/2012	578,7500	3,09%	573,8900	590,5600	557,2100	50.110	199.893,43
29/5/2012	561,3800	6,42%	548,3300	566,9400	544,1600	118.918	456.410,37
28/5/2012	527,4900	7,73%	503,5300	557,3900	501,4800	46.785	164.343,58
25/5/2012	489,6400	2,96%	481,2100	498,1800	458,3200	109.534	333.039,50
24/5/2012	475,5500	-5,68%	509,8700	521,4400	475,5500	31.996	101.104,06
23/5/2012	504,2100	-8,88%	537,7600	537,7600	504,2100	80.948	271.157,86
22/5/2012	553,3200	-4,91%	576,2100	584,7000	532,0800	111.355	416.184,00
21/5/2012	581,8700	-4,77%	603,9600	622,3500	577,6200	28.186	108.551,82
18/5/2012	611,0300	-0,32%	615,8200	629,4200	598,5600	43.181	173.056,62
17/5/2012	612,9900	1,87%	624,3600	655,4800	601,6100	126.736	531.806,99
16/5/2012	601,7300	-14,07%	688,9700	711,6100	601,7300	122.967	524.936,93
15/5/2012	700,2900	-2,41%	716,1600	720,4000	646,5100	122.560	535.908,96
14/5/2012	717,5800	-11,55%	784,4300	791,5000	681,2800	140.913	677.475,16
11/5/2012	811,3000	-1,91%	826,9200	826,9200	775,8500	73.380	320.641,63
10/5/2012	827,1200	3,79%	797,0700	827,2000	788,4400	103.428	521.209,52
09/5/2012	796,9300	1,44%	799,7600	818,4300	775,7100	68.840	359.150,22
08/5/2012	785,6100	-3,65%	826,6900	829,5200	760,1500	298.931	1.559.539,08
07/5/2012	815,3800	-13,96%	919,3700	919,3700	801,8800	110.004	626.494,59
04/5/2012	947,6600	-2,45%	971,7700	983,0800	947,6600	14.548	92.311,26
03/5/2012	971,4500	-1,47%	974,5900	980,2500	955,8900	12.625	66.704,59
02/5/2012	985,9100	-1,58%	1002,8300	1042,4300	972,9000	17.086	94.571,13
30/4/2012	1001,7500	0,07%	1017,9900	1018,7300	999,6000	15.380	107.892,30
27/4/2012	1001,0200	1,15%	1012,2800	1015,0500	995,2800	43.386	152.501,96
26/4/2012	989,6500	-0,72%	997,2300	1008,5400	977,0600	23.062	140.888,45
25/4/2012	996,8000	-1,53%	1010,8600	1026,0800	934,1400	50.671	325.081,81
24/4/2012	1012,2800	-1,80%	1020,9100	1049,2000	993,8900	13.979	79.011,24
23/4/2012	1030,8100	-7,41%	1092,1400	1114,4600	1030,8100	63.447	255.269,11
20/4/2012	1113,3600	-1,26%	1095,0800	1114,9200	1095,0800	9.827	51.721,89
19/4/2012	1127,6200	1,13%	1127,6500	1127,6500	1088,2200	29.917	212.473,50
18/4/2012	1114,9700	0,13%	1114,9500	1124,3800	1092,4200	37.471	277.591,74
17/4/2012	1113,5400	-0,75%	1133,2200	1136,0900	1103,6800	100.415	692.730,84
12/4/2012	1121,9600	-1,12%	1131,8400	1143,2700	1121,9300	49.369	307.790,72
11/4/2012	1134,6600	-0,99%	1147,0200	1148,8500	1121,9600	19.076	142.805,20
10/4/2012	1145,9500	0,99%	1135,7800	1151,2700	1117,9000	25.904	173.649,57
05/4/2012	1134,6900	-0,11%	1128,9100	1154,2300	1115,9600	6.440	48.650,02
04/4/2012	1135,9500	0,60%	1108,0500	1143,4100	1108,0500	77.564	598.615,92
03/4/2012	1129,1700	1,24%	1123,8200	1150,5700	1101,0400	202.267	1.585.212,25
02/4/2012	1115,3700	-0,02%	1077,5800	1115,4000	1077,5800	38.213	209.911,93
30/3/2012	1115,5900	-1,08%	1124,9600	1124,9600	1098,2100	77.268	173.383,78
29/3/2012	1127,7800	1,12%	1088,5000	1127,7800	1079,9100	34.324	211.758,84
28/3/2012	1115,2500	-0,19%	1117,8500	1131,9300	1077,9800	35.322	243.857,31
27/3/2012	1117,3700	-4,67%	1165,0800	1165,0800	1110,3300	71.539	564.758,74
26/3/2012	1172,1200	0,57%	1167,7700	1173,4000	1145,7900	20.740	122.730,97
23/3/2012	1165,5200	1,72%	1148,6200	1173,9700	1148,6200	4.037	32.829,09
22/3/2012	1145,8100	-2,98%	1181,0800	1181,0800	1145,8100	6.993	52.554,13
21/3/2012	1181,0500	0,06%	1180,6900	1186,9100	1160,1600	9.554	37.978,89
20/3/2012	1180,3300	-0,01%	1186,1300	1199,7300	1166,2100	43.984	357.466,47
19/3/2012	1180,5000	0,71%	1173,2900	1201,6700	1159,2100	89.376	720.570,43
16/3/2012	1172,2300	3,22%	1134,2100	1179,2700	1132,8100	291.645	2.348.239,29
15/3/2012	1135,6200	0,51%	1129,3600	1150,9900	1129,3600	122.768	952.052,97
14/3/2012	1129,8400	-0,61%	1152,2000	1156,4300	1129,8400	123.769	934.033,86
13/3/2012	1136,7200	0,76%	1115,4700	1142,3500	1111,2500	50.965	257.840,55
12/3/2012	1128,1400	2,51%	1101,9100	1128,1400	1101,9000	38.364	119.443,28
09/3/2012	1100,5000	-3,87%	1151,8300	1159,6300	1074,1900	33.215	172.079,51
08/3/2012	1144,7900	0,48%	1146,3600	1160,2000	1129,9800	52.590	271.619,09
07/3/2012	1139,3200	-0,47%	1130,6400	1143,7200	1130,6400	33.966	33.526,45
06/3/2012	1144,7200	2,00%	1130,7000	1165,8800	1130,7000	85.034	191.181,72
05/3/2012	1122,2500	-1,90%	1142,6300	1156,6300	1122,2500	52.151	,00
02/3/2012	1144,0300	3,42%	1127,3400	1171,8300	1111,4600	778.113	,00
01/3/2012	1106,2200	-1,66%	1144,6400	1144,6400	1105,2100	97.566	,00
29/2/2012	1124,9300	3,32%	1102,8800	1160,0800	1088,8000	43.482	,00
28/2/2012	1088,8000	-4,33%	1132,5000	1135,4300	1069,2100	49.147	,00
24/2/2012	1138,1300	-2,54%	1166,3400	1181,8300	1132,8100	111.596	,00
23/2/2012	1167,7500	2,42%	1145,7600	1172,0700	1117,1100	60.554	,00
22/2/2012	1140,1200	-7,38%	1191,5300	1230,9500	1140,1200	59.405	,00
21/2/2012	1230,9500	-0,38%	1235,3900	1242,2800	1193,0900	272.831	,00
20/2/2012	1235,7000	1,49%	1279,5500	1279,5500	1175,1100	278.868	,00
17/2/2012	1217,6000	6,74%	1147,7200	1255,6000	1133,2500	72.460	,00
16/2/2012	1140,6800	2,06%	1138,8200	1140,6800	1102,6100	67.830	,00
15/2/2012	1117,7000	-3,17%	1145,8600	1145,8600	1096,1300	165.158	,00
14/2/2012	1154,3100	2,15%	1128,6100	1185,0300	1127,3100	60.036	,00
13/2/2012	1130,0200	-1,30%	1123,8100	1204,3200	1123,8100	138.357	,00
10/2/2012	1144,9300	-0,15%	1132,5800	1146,6600	1117,4000	832.661	,00
09/2/2012	1146,6600	-2,96%	1174,5500	1182,1000	1136,8600	79.372	,00
08/2/2012	1181,5900	2,93%	1188,7900	1191,0600	1156,1200	118.183	,00
07/2/2012	1147,9600	6,02%	1095,4700	1182,7700	1095,4700	68.827	,00
06/2/2012	1082,8000	-0,81%	1097,2900	1117,0000	1068,9100	45.836	,00
03/2/2012	1091,6500	-1,90%	1100,1700	1129,7300	1075,4400	51.053	,00
02/2/2012	1112,8400	8,95%	1008,7900	1112,8400	1007,3800	97.407	,00
01/2/2012	1021,4600	7,47%	968,7900	1021,4600	950,4400	136.078	,00
31/1/2012	950,4800	1,54%	945,8800	973,8100	928,9800	79.571	,00
30/1/2012	936,0200	-1,47%	931,7300	964,1500	910,6500	45.484	,00
27/1/2012	950,0300	-5,60%	1026,0600	1026,0600	945,9200	117.596	,00
26/1/2012	1006,3500	1,41%	1000,8000	1027,2700	978,3300	65.791	,00
25/1/2012	992,3500	0,14%	1010,6600	1010,6600	981,1100	76.279	,00
24/1/2012	990,9500	-2,65%	1008,1000	1020,7700	983,9100	100.439	,00
23/1/2012	1017,9600	-0,19%	1020,0200	1031,1500	995,7200	127.832	,00
20/1/2012	1019,8900	0,17%	1016,7100	1019,8900	998,1400	128.012	,00
19/1/2012	1018,1200	2,77%	978,0100	1024,9700	969,9600	86.111	,00
18/1/2012	990,6900	0,30%	983,5300	990,7100	973,6800	31.490	,00
17/1/2012	987,7600	1,91%	956,6200	1004,9300	956,6200	57.601	,00
16/1/2012	969,2900	-2,07%	986,9800	994,6400	958,0300	36.803	,00
13/1/2012	989,7900	1,15%	1006,7400	1009,5500	975,7600	17.124	,00
12/1/2012	978,5800	-1,29%	963,2200	1013,8200	963,2200	25.402	,00
11/1/2012	991,3800	-0,48%	990,5000	1009,6800	984,3400	60.428	,00
10/1/2012	996,1300	-2,87%	1026,8000	1031,0200	996,1300	85.563	,00
09/1/2012	1025,5200	-2,94%	1072,0300	1072,0300	1025,5200	62.264	,00
05/1/2012	1056,5400	-4,64%	1124,8500	1124,8500	1056,5400	13.527	,00
04/1/2012	1107,9500	1,61%	1077,7100	1107,9500	1059,1800	51.182	,00
03/1/2012	1090,3800	0,39%	1097,4200	1103,0500	1077,7100	5.207	,00
02/1/2012	1086,1600	-1,88%	1077,4100	1109,3100	1076,9300	4.967	,00
30/12/2011	1106,9800	2,05%	1079,1300	1106,9800	1079,1300	9.792	,00
29/12/2011	1084,7600	-6,36%	1120,4100	1122,6600	1084,6400	23.042	,00
28/12/2011	1158,4200	2,46%	1129,2400	1162,6500	1125,0200	51.633	,00
27/12/2011	1130,6500	4,65%	1086,0500	1130,9900	1049,5000	44.981	,00
23/12/2011	1080,4200	-0,21%	1082,5000	1108,4000	1078,8400	36.847	,00
22/12/2011	1082,6700	2,13%	1046,0100	1084,3600	1043,2000	76.357	,00
21/12/2011	1060,0900	-1,59%	1078,6200	1084,2500	1054,3800	114.193	,00
20/12/2011	1077,2100	1,55%	1046,6700	1078,0900	1046,6700	100.844	,00
19/12/2011	1060,7500	-1,39%	1095,4500	1095,4500	1053,6500	44.078	,00
16/12/2011	1075,7400	-1,78%	1083,9600	1091,0000	1056,0800	64.928	,00
15/12/2011	1095,2200	-0,11%	1080,9900	1096,6300	1071,6400	107.389	,00
14/12/2011	1096,4800	-0,82%	1075,9900	1119,6300	1075,9900	17.249	,00
13/12/2011	1105,5500	1,18%	1088,4000	1115,1500	1088,4000	69.807	,00
12/12/2011	1092,6200	3,98%	1016,9600	1104,2500	1016,9600	24.875	,00
09/12/2011	1050,7500	0,01%	1019,6400	1053,4300	1019,6400	12.513	,00
08/12/2011	1050,6200	1,37%	1035,6000	1083,4700	1025,7400	7.613	,00
07/12/2011	1036,3900	-2,38%	1064,5000	1074,3600	1011,0400	34.324	,00
06/12/2011	1061,6900	-5,31%	1100,1500	1108,6000	1061,6900	32.016	,00
05/12/2011	1121,2700	0,85%	1110,4500	1177,5900	1099,1800	49.969	,00
02/12/2011	1111,8500	-0,44%	1119,5700	1147,7300	1097,8300	23.624	,00
01/12/2011	1116,7500	-1,36%	1109,5700	1150,4000	1094,1800	48.324	,00
30/11/2011	1132,1000	7,95%	1065,6100	1151,8100	1051,5300	85.486	,00
29/11/2011	1048,7100	-2,40%	1080,0900	1080,0900	1036,0400	14.743	,00
28/11/2011	1074,4600	-1,87%	1101,9900	1109,0300	1068,8200	15.773	,00
25/11/2011	1094,9500	-0,56%	1094,1100	1120,9900	1084,2600	59.153	,00
24/11/2011	1101,1500	3,26%	1080,4800	1101,1500	1069,2100	33.752	,00
23/11/2011	1066,4000	3,49%	1023,3600	1066,4000	1019,1400	31.202	,00
22/11/2011	1030,4000	-0,03%	1043,3500	1057,4300	1030,3300	116.539	,00
21/11/2011	1030,6800	0,59%	1023,5500	1039,1300	1009,4700	45.567	,00
18/11/2011	1024,6600	-1,36%	1010,6400	1040,8000	1010,6400	50.033	,00
17/11/2011	1038,8000	-0,92%	1010,4200	1043,2500	1010,4200	40.666	,00
16/11/2011	1048,4400	-3,80%	1084,1800	1084,1800	1038,5800	32.360	,00
15/11/2011	1089,8100	-3,95%	1134,3300	1134,3300	1084,1400	37.744	,00
14/11/2011	1134,6800	-1,39%	1138,0500	1146,6700	1115,5200	81.509	,00
11/11/2011	1150,7200	2,29%	1122,1600	1150,8900	1108,0900	43.939	,00
10/11/2011	1124,9800	0,23%	1121,9600	1174,0600	1120,8200	53.918	,00
09/11/2011	1122,4000	-4,98%	1179,8600	1179,8600	1110,9700	54.788	,00
08/11/2011	1181,2700	-2,34%	1232,0700	1243,3300	1179,8000	110.334	,00
07/11/2011	1209,5400	2,31%	1206,1200	1233,7500	1201,3700	63.087	,00
04/11/2011	1182,1900	0,18%	1205,4200	1213,8700	1149,8000	32.068	,00
03/11/2011	1180,0800	2,44%	1150,6000	1212,2400	1137,9300	59.167	,00
02/11/2011	1152,0100	0,49%	1163,2800	1163,2800	1109,4100	71.136	,00
01/11/2011	1146,3800	-8,59%	1210,5000	1210,5000	1146,3800	90.088	,00
31/10/2011	1254,1500	0,08%	1260,2200	1286,5300	1230,6500	80.123	,00
27/10/2011	1253,1800	5,40%	1196,0500	1278,3500	1173,5300	125.411	,00
26/10/2011	1189,0100	5,72%	1113,4200	1208,6700	1113,4200	47.185	,00
25/10/2011	1124,6800	3,34%	1085,5000	1139,0000	1085,5000	299.386	,00
24/10/2011	1088,3200	-1,26%	1120,5500	1120,5500	1072,3100	68.555	,00
21/10/2011	1102,2500	1,41%	1117,8900	1146,7000	1085,5000	68.888	,00
20/10/2011	1086,9100	6,26%	1028,5500	1088,3200	1018,0800	49.207	,00
19/10/2011	1022,9200	3,37%	983,9300	1036,3400	983,9300	50.474	,00
18/10/2011	989,5700	0,51%	978,8600	989,5700	971,5500	72.674	,00
17/10/2011	984,5000	-0,45%	976,2900	985,6100	966,3900	55.631	,00
14/10/2011	988,9600	-0,75%	985,1300	996,9000	981,6500	319.441	,00
13/10/2011	996,3900	1,31%	996,1300	997,0200	975,3000	109.173	,00
12/10/2011	983,4600	1,64%	970,4300	995,0100	967,6200	309.228	,00
11/10/2011	967,6200	-0,12%	975,7800	975,7800	963,8100	121.308	,00
10/10/2011	968,7400	-0,10%	968,3000	991,9500	963,7900	92.878	,00
07/10/2011	969,7100	1,59%	961,5800	1003,9400	959,8900	134.321	,00
06/10/2011	954,5400	0,10%	960,5800	974,6600	942,5500	98.063	,00
05/10/2011	953,5400	1,52%	946,3400	960,4200	946,3400	41.428	,00
04/10/2011	939,3000	-0,20%	934,1500	959,1700	927,1100	76.028	,00
03/10/2011	941,1800	0,30%	927,1100	949,9100	927,0700	60.972	,00
30/9/2011	938,3700	-0,48%	941,4700	941,7500	927,3900	68.553	,00
29/9/2011	942,8700	-1,46%	949,8300	971,9200	942,8700	85.089	,00
28/9/2011	956,8700	-0,03%	968,4600	971,2700	945,4900	115.474	,00
27/9/2011	957,1900	0,12%	937,7600	972,9600	937,7600	196.264	,00
26/9/2011	956,0600	2,72%	937,7600	959,1600	937,7600	55.020	,00
23/9/2011	930,7200	-1,24%	945,2400	950,8700	902,0000	147.077	,00
22/9/2011	942,4300	0,00%	966,5600	971,6700	923,0700	93.673	,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.%