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
20/2/2014	3425,1000	-0,83%	3474,7300	3474,7300	3406,5600	41.206	,00
19/2/2014	3453,7700	-1,76%	3522,5800	3548,3300	3437,0300	155.384	,00
18/2/2014	3515,6000	-0,23%	3523,2300	3523,6400	3471,1100	175.555	,00
17/2/2014	3523,6600	0,01%	3505,0400	3546,9600	3482,6800	43.607	,00
14/2/2014	3523,2000	-0,80%	3523,7600	3537,9300	3495,2500	74.637	,00
13/2/2014	3551,7100	0,03%	3542,2000	3591,2900	3503,0700	31.478	,00
12/2/2014	3550,5800	3,20%	3452,9500	3550,5800	3384,7600	95.405	,00
11/2/2014	3440,3800	-4,26%	3587,7700	3593,3600	3425,9400	91.021	,00
10/2/2014	3593,3600	0,02%	3566,0900	3622,4900	3530,2800	75.032	,00
07/2/2014	3592,6300	0,01%	3586,5600	3648,9500	3471,1100	89.574	,00
06/2/2014	3592,1500	0,34%	3566,0200	3655,5100	3488,4800	85.289	,00
05/2/2014	3580,0000	3,61%	3507,0000	3643,2000	3456,4700	101.256	,00
04/2/2014	3455,3000	2,96%	3334,9400	3523,7700	3286,0300	77.091	,00
03/2/2014	3355,9000	6,41%	3160,7000	3378,4400	3160,7000	105.599	,00
31/1/2014	3153,7100	1,13%	3146,2800	3229,2400	3121,1200	202.310	,00
30/1/2014	3118,3300	0,47%	3104,3200	3187,6100	3090,3400	174.975	,00
29/1/2014	3103,6800	-3,88%	3319,6600	3319,6600	3103,5500	161.068	,00
28/1/2014	3228,8200	-4,60%	3321,7400	3404,1800	3198,2200	154.634	,00
27/1/2014	3384,6200	-2,56%	3454,0500	3454,0500	3377,6200	94.840	,00
24/1/2014	3473,6100	-0,47%	3483,1300	3491,5100	3444,6400	96.821	,00
23/1/2014	3490,1200	-0,11%	3470,2200	3490,6300	3412,3700	86.510	,00
22/1/2014	3493,9800	-2,80%	3580,7900	3594,7700	3426,9100	189.757	,00
21/1/2014	3594,7700	0,02%	3652,5900	3652,5900	3496,8200	75.870	,00
20/1/2014	3593,9000	-3,02%	3663,7300	3689,5100	3593,9000	58.853	,00
17/1/2014	3705,6600	-1,26%	3719,3100	3731,9500	3641,0400	156.611	,00
16/1/2014	3752,8500	0,55%	3731,0100	3785,5100	3679,2800	238.762	,00
15/1/2014	3732,4100	-0,93%	3761,9800	3809,9900	3716,6400	222.705	,00
14/1/2014	3767,5700	0,15%	3775,7800	3822,5200	3662,5300	205.993	,00
13/1/2014	3761,8100	-0,34%	3734,1000	3800,7200	3705,2100	90.539	,00
10/1/2014	3774,6300	5,41%	3664,8900	3781,8700	3582,0000	243.612	,00
09/1/2014	3581,0400	0,08%	3540,5500	3609,4200	3491,1300	97.085	,00
08/1/2014	3578,2800	1,93%	3456,0300	3595,1200	3456,0300	243.589	,00
07/1/2014	3510,5300	1,64%	3428,7300	3551,8900	3382,8200	232.401	,00
03/1/2014	3453,8900	0,01%	3466,0700	3510,1900	3414,9600	157.665	,00
02/1/2014	3453,4900	4,69%	3379,8300	3486,0300	3354,6700	144.273	,00
31/12/2013	3298,7800	0,01%	3351,5600	3351,5600	3242,5700	58.490	,00
30/12/2013	3298,4600	-1,25%	3382,1000	3387,6900	3269,9300	82.161	,00
27/12/2013	3340,1700	5,30%	3194,3200	3409,0200	3171,9600	96.671	,00
23/12/2013	3171,9600	-3,13%	3241,0100	3274,5500	3171,9600	188.485	,00
20/12/2013	3274,5500	-0,01%	3238,2300	3274,7400	3095,6000	223.250	,00
19/12/2013	3274,7200	-1,37%	3327,0400	3327,0400	3180,0500	261.915	,00
18/12/2013	3320,0500	-1,49%	3369,0300	3381,6100	3309,5000	42.242	,00
17/12/2013	3370,3900	0,72%	3378,5400	3380,7500	3314,5600	194.892	,00
16/12/2013	3346,4000	-3,43%	3447,2200	3479,3700	3290,0200	284.908	,00
13/12/2013	3465,3900	-4,87%	3632,9500	3645,8900	3437,4400	212.460	,00
12/12/2013	3642,7400	0,19%	3637,1800	3651,1500	3593,8600	153.508	,00
11/12/2013	3635,7800	0,47%	3663,5700	3664,3200	3596,9300	243.919	,00
10/12/2013	3618,8500	3,09%	3557,8800	3642,6100	3557,8800	284.756	,00
09/12/2013	3510,3600	3,89%	3379,3400	3530,0300	3379,3400	139.507	,00
06/12/2013	3378,9200	0,23%	3379,5700	3379,5700	3251,7700	279.916	,00
05/12/2013	3371,1800	-3,89%	3496,5500	3574,2800	3371,1600	216.838	,00
04/12/2013	3507,7300	0,11%	3524,8700	3664,9400	3470,2900	291.813	,00
03/12/2013	3503,9100	5,30%	3383,3500	3525,0600	3355,4000	453.428	,00
02/12/2013	3327,4500	2,59%	3257,3200	3381,5600	3257,3200	405.088	,00
29/11/2013	3243,3400	4,56%	3243,1800	3296,2900	3195,1200	230.738	,00
28/11/2013	3102,0400	0,16%	3102,5300	3103,9300	2999,3100	125.257	,00
27/11/2013	3096,9400	3,28%	3103,5000	3152,3600	3059,7000	446.823	,00
26/11/2013	2998,6900	-8,73%	3366,6000	3369,4000	2998,6900	2.023.159	,00
25/11/2013	3285,5500	-0,96%	3317,7100	3322,5000	3260,0200	586.291	,00
22/11/2013	3317,4800	2,75%	3228,9400	3340,7500	3228,9400	191.077	,00
21/11/2013	3228,6500	-0,47%	3313,8000	3315,1900	3189,5500	214.244	,00
20/11/2013	3243,8500	0,87%	3213,2100	3243,9500	3148,4400	161.491	,00
19/11/2013	3216,0000	0,38%	3195,4800	3216,4200	3146,1300	140.075	,00
18/11/2013	3203,8700	-0,35%	3199,6200	3244,6700	3175,7600	149.399	,00
15/11/2013	3214,9900	-2,57%	3313,9200	3313,9200	3090,6400	91.002	,00
14/11/2013	3299,9400	-0,43%	3340,7700	3363,7600	3244,8800	110.743	,00
13/11/2013	3314,2200	1,27%	3314,4500	3314,6800	3272,2900	174.377	,00
12/11/2013	3272,5300	-2,36%	3301,2200	3350,1300	3257,4300	157.350	,00
11/11/2013	3351,5200	1,38%	3289,0300	3358,4600	3289,0300	177.576	,00
08/11/2013	3305,8000	1,24%	3318,3000	3341,8500	3286,1600	301.760	,00
07/11/2013	3265,2000	2,30%	3233,8200	3332,5300	3175,7100	167.140	,00
06/11/2013	3191,9000	0,88%	3176,5200	3231,7400	3130,6800	95.189	,00
05/11/2013	3163,9400	0,16%	3158,8500	3177,8000	3108,4700	110.378	,00
04/11/2013	3158,7500	0,70%	3108,8400	3172,1100	3108,8400	60.380	,00
01/11/2013	3136,7900	1,34%	3078,6600	3150,3300	3061,3800	95.707	,00
31/10/2013	3095,4300	2,78%	3012,0900	3130,4400	2983,9600	101.311	,00
30/10/2013	3011,6600	0,56%	3011,7800	3061,0800	2997,9400	181.011	,00
29/10/2013	2995,0200	-0,12%	3012,8100	3040,7500	2828,8200	140.347	,00
25/10/2013	2998,6800	-0,27%	3040,4000	3054,6300	2970,7300	162.494	,00
24/10/2013	3006,8600	1,80%	2913,2700	3011,1200	2913,2700	225.045	,00
23/10/2013	2953,8000	0,31%	2966,9400	2967,0200	2864,7400	137.128	,00
22/10/2013	2944,5900	0,38%	2968,4600	3007,5900	2913,1800	100.133	,00
21/10/2013	2933,5200	3,19%	2828,9000	2962,2400	2828,9000	98.827	,00
18/10/2013	2842,8700	0,49%	2827,6200	2843,3500	2797,2700	207.198	,00
17/10/2013	2829,0200	0,75%	2808,1300	2829,0200	2768,6400	55.025	,00
16/10/2013	2808,0200	1,76%	2758,9700	2829,3500	2746,9000	197.215	,00
15/10/2013	2759,3500	0,65%	2751,2500	2815,3300	2751,2500	160.969	,00
14/10/2013	2741,4600	-1,59%	2786,1700	2786,4300	2709,0600	59.755	,00
11/10/2013	2785,7100	-1,04%	2812,1200	2815,0900	2769,1500	64.905	,00
10/10/2013	2814,9100	-0,01%	2759,4100	2829,2500	2758,9700	769.451	,00
09/10/2013	2815,3100	2,62%	2690,3600	2820,9600	2690,3600	150.718	,00
08/10/2013	2743,4600	-0,54%	2688,9200	2744,3800	2668,0600	224.939	,00
07/10/2013	2758,4300	-0,02%	2757,5500	2773,2800	2730,1400	336.138	,00
04/10/2013	2758,9500	0,83%	2783,7000	2783,7000	2730,9000	232.093	,00
03/10/2013	2736,1900	0,79%	2752,4500	2769,2200	2700,7400	83.426	,00
02/10/2013	2714,7200	-1,84%	2715,1900	2757,1100	2700,4000	81.580	,00
01/10/2013	2765,5000	1,89%	2700,2500	2765,5000	2672,3000	46.788	,00
30/9/2013	2714,2200	-1,55%	2742,9600	2756,9400	2609,1600	78.578	,00
27/9/2013	2756,9400	2,84%	2732,5500	2771,8600	2687,8400	320.348	,00
26/9/2013	2680,8500	0,28%	2711,1800	2711,1800	2651,8300	96.832	,00
25/9/2013	2673,4500	-0,58%	2710,0600	2715,3700	2640,1800	184.904	,00
24/9/2013	2689,0900	0,01%	2714,0200	2714,0200	2638,1600	156.306	,00
23/9/2013	2688,8700	0,65%	2685,4000	2709,1800	2576,0500	138.129	,00
20/9/2013	2671,4300	-0,73%	2690,9200	2742,6200	2637,2400	103.902	,00
19/9/2013	2691,1700	2,32%	2676,3700	2708,8600	2659,4300	220.882	,00
18/9/2013	2630,2600	0,94%	2630,8500	2651,8100	2571,7300	89.297	,00
17/9/2013	2605,6900	0,36%	2547,4300	2605,6900	2530,6600	85.993	,00
16/9/2013	2596,3400	1,90%	2547,7100	2602,2100	2497,4100	254.369	,00
13/9/2013	2547,8400	1,11%	2557,6000	2561,7900	2495,5500	42.704	,00
12/9/2013	2519,8700	0,66%	2570,3300	2570,3300	2469,0800	34.313	,00
11/9/2013	2503,2500	2,42%	2470,6000	2505,7900	2449,6400	182.028	,00
10/9/2013	2444,0500	1,16%	2463,5700	2485,9100	2408,4200	248.994	,00
09/9/2013	2416,0600	3,32%	2370,5700	2436,1200	2274,9400	103.940	,00
06/9/2013	2338,4300	-1,79%	2353,0600	2378,5000	2320,1200	84.508	,00
05/9/2013	2381,0100	-1,11%	2393,7300	2447,1400	2341,8800	124.321	,00
04/9/2013	2407,7000	0,03%	2373,4400	2542,5300	2369,3400	49.521	,00
03/9/2013	2406,9700	3,05%	2314,8300	2411,6700	2314,8300	71.114	,00
02/9/2013	2335,7900	-2,94%	2428,9900	2428,9900	2335,7900	50.034	,00
30/8/2013	2406,6300	-1,02%	2448,3100	2462,2900	2392,0700	60.453	,00
29/8/2013	2431,5400	-1,66%	2426,5000	2501,9600	2406,2400	59.833	,00
28/8/2013	2472,6100	-0,74%	2477,0700	2532,9200	2385,4100	50.202	,00
27/8/2013	2491,0400	-2,22%	2491,7100	2575,5300	2459,8400	118.015	,00
26/8/2013	2547,6100	0,80%	2546,8700	2575,5300	2492,4400	43.475	,00
23/8/2013	2527,3100	0,90%	2451,6200	2533,7600	2451,6200	42.867	,00
22/8/2013	2504,7300	0,29%	2545,1200	2547,2100	2443,1100	41.803	,00
21/8/2013	2497,6100	-1,36%	2538,4200	2538,4800	2441,5300	92.251	,00
20/8/2013	2531,9900	-1,93%	2533,0200	2552,1000	2480,2400	53.344	,00
19/8/2013	2581,9300	-0,65%	2598,7600	2599,2200	2528,3500	69.162	,00
16/8/2013	2598,8900	-0,79%	2552,4900	2598,8900	2509,1700	49.959	,00
14/8/2013	2619,5700	-1,55%	2551,7700	2622,1100	2551,7700	48.990	,00
13/8/2013	2660,7700	-0,03%	2635,0000	2662,5600	2621,0300	30.869	,00
12/8/2013	2661,5500	-1,14%	2657,2500	2692,1800	2633,6200	296.487	,00
09/8/2013	2692,1800	0,49%	2663,7900	2692,4400	2663,7900	538.350	,00
08/8/2013	2679,1600	0,81%	2658,5000	2679,1600	2609,5900	154.701	,00
07/8/2013	2657,7300	1,61%	2608,5700	2657,7300	2608,5700	60.431	,00
06/8/2013	2615,5500	0,81%	2622,5400	2651,2600	2581,6400	79.879	,00
05/8/2013	2594,5900	-1,09%	2623,6500	2623,6500	2552,6700	35.132	,00
02/8/2013	2623,1400	0,00%	2623,6500	2636,8600	2568,6400	162.266	,00
01/8/2013	2623,1400	5,03%	2497,8800	2625,9700	2468,0100	259.687	,00
31/7/2013	2497,6300	0,27%	2464,2500	2497,6500	2463,0400	89.537	,00
30/7/2013	2490,8100	-0,03%	2477,5300	2490,8400	2463,0700	85.302	,00
29/7/2013	2491,5000	1,06%	2466,2700	2535,3000	2466,1400	129.806	,00
26/7/2013	2465,4300	2,77%	2417,1500	2465,4300	2395,0400	71.632	,00
25/7/2013	2398,9800	0,20%	2398,2800	2408,6000	2365,2800	132.673	,00
24/7/2013	2394,0900	1,11%	2381,8800	2409,8300	2340,6800	132.911	,00
23/7/2013	2367,9000	-1,58%	2351,5200	2410,4700	2343,6600	95.971	,00
22/7/2013	2406,0200	2,59%	2329,8100	2406,5300	2296,2600	170.343	,00
19/7/2013	2345,1800	1,16%	2291,6700	2345,1800	2261,5900	127.405	,00
18/7/2013	2318,2200	0,63%	2275,7900	2318,2200	2275,7900	151.348	,00
17/7/2013	2303,7300	0,09%	2314,1700	2315,4400	2262,0700	192.660	,00
16/7/2013	2301,5900	-0,60%	2312,8200	2312,8200	2250,2800	325.765	,00
15/7/2013	2315,3800	1,85%	2313,7900	2316,6000	2226,7700	246.024	,00
12/7/2013	2273,2700	-0,59%	2275,5200	2300,4500	2266,2800	282.370	,00
11/7/2013	2286,7000	0,22%	2309,5900	2309,5900	2267,1400	56.833	,00
10/7/2013	2281,6400	0,58%	2268,2300	2292,8700	2260,4800	104.016	,00
09/7/2013	2268,4100	-1,82%	2324,4200	2338,5900	2254,4400	60.816	,00
08/7/2013	2310,4500	-0,02%	2309,9600	2310,6500	2243,3900	68.226	,00
05/7/2013	2310,8300	0,06%	2308,6100	2351,1200	2282,6200	79.820	,00
04/7/2013	2309,3300	1,84%	2269,2900	2322,2800	2236,4100	69.509	,00
03/7/2013	2267,5300	-1,44%	2279,7900	2279,7900	2217,7000	221.581	,00
02/7/2013	2300,7600	1,67%	2258,7800	2334,0700	2258,7800	83.689	,00
01/7/2013	2262,9700	1,76%	2264,3200	2280,4800	2229,8100	54.052	,00
28/6/2013	2223,8000	0,69%	2257,4400	2279,4200	2209,7800	50.383	,00
27/6/2013	2208,5300	0,80%	2195,1000	2208,9400	2110,1200	194.020	,00
26/6/2013	2190,9000	3,38%	2112,2800	2191,1900	2070,1000	87.610	,00
25/6/2013	2119,2600	-0,17%	2122,1800	2189,9000	2111,0000	77.216	,00
21/6/2013	2122,9200	-1,74%	2177,3600	2189,9400	2015,0000	133.479	,00
20/6/2013	2160,5900	-6,44%	2295,2500	2336,1600	2136,3200	203.838	,00
19/6/2013	2309,2300	-0,39%	2319,5000	2335,1200	2229,2200	102.283	,00
18/6/2013	2318,2500	4,16%	2224,9400	2325,0100	2193,8700	214.652	,00
17/6/2013	2225,5800	-5,20%	2305,6600	2305,6600	2193,8700	87.604	,00
14/6/2013	2347,5800	8,15%	2212,5500	2347,5800	2191,5900	63.249	,00
13/6/2013	2170,6300	-1,43%	2245,4100	2245,4100	2149,6100	75.013	,00
12/6/2013	2202,0900	-2,79%	2287,6300	2325,3600	2138,6800	63.145	,00
11/6/2013	2265,2700	-5,03%	2344,6600	2380,9900	2240,9300	83.629	,00
10/6/2013	2385,1800	-2,51%	2442,5000	2442,5000	2277,6600	51.902	,00
07/6/2013	2446,6900	5,56%	2260,5000	2446,6900	2239,5400	26.706	,00
06/6/2013	2317,8000	-0,02%	2251,0800	2330,7300	2238,4300	26.863	,00
05/6/2013	2318,1500	-1,67%	2379,9700	2379,9700	2282,1800	83.497	,00
04/6/2013	2357,6100	-1,24%	2457,1900	2513,0800	2240,2300	69.721	,00
03/6/2013	2387,3200	0,61%	2400,7900	2406,4200	2345,5700	148.916	,00
31/5/2013	2372,8400	0,78%	2358,8000	2454,3300	2275,9100	93.709	,00
30/5/2013	2354,5800	-1,67%	2369,1800	2464,7100	2268,8800	22.634	,00
29/5/2013	2394,4700	-0,18%	2345,3000	2394,4700	2290,5100	59.747	,00
28/5/2013	2398,6800	3,51%	2355,2400	2498,4300	2317,2000	80.851	,00
27/5/2013	2317,3100	1,53%	2328,8100	2328,8100	2300,7100	24.806	,00
24/5/2013	2282,4500	0,56%	2209,3900	2331,6200	2209,3900	14.742	,00
23/5/2013	2269,8000	-2,64%	2289,1000	2317,5700	2239,9300	41.566	,00
22/5/2013	2331,2500	0,00%	2345,3000	2345,3000	2275,0500	36.524	,00
21/5/2013	2331,2500	3,08%	2262,9600	2338,2700	2262,9600	88.856	,00
20/5/2013	2261,5600	0,00%	2195,5300	2261,5600	2195,5300	25.279	,00
17/5/2013	2261,5600	0,01%	2259,8200	2261,5600	2205,1800	121.435	,00
16/5/2013	2261,2300	-2,74%	2303,9200	2303,9200	2195,2000	68.303	,00
15/5/2013	2325,0000	3,57%	2233,6800	2332,0200	2233,6800	75.929	,00
14/5/2013	2244,9200	0,82%	2225,3200	2261,7800	2202,8500	40.493	,00
13/5/2013	2226,7300	-0,62%	2228,0200	2228,0200	2190,7600	31.399	,00
10/5/2013	2240,6700	-0,35%	2247,7300	2247,7300	2191,5000	137.112	,00
09/5/2013	2248,4300	0,00%	2261,0700	2261,8000	2223,8700	37.684	,00
08/5/2013	2248,4300	-0,62%	2261,0700	2262,4700	2217,5200	62.646	,00
02/5/2013	2262,4700	0,75%	2223,1400	2328,5000	2220,3300	20.470	,00
30/4/2013	2245,6200	0,52%	2262,1100	2290,2000	2189,3300	28.789	,00
29/4/2013	2234,0100	-2,45%	2285,9900	2287,3900	2193,2700	30.614	,00
26/4/2013	2290,2000	-1,69%	2332,3500	2333,7600	2248,0600	60.723	,00
25/4/2013	2329,5400	4,26%	2255,4500	2332,0500	2200,1100	232.134	,00
24/4/2013	2234,3800	5,03%	2176,4600	2234,3800	2162,4100	55.339	,00
23/4/2013	2127,2900	3,73%	2085,8400	2127,5400	2085,8400	536.553	,00
22/4/2013	2050,7200	4,69%	1951,7500	2050,7200	1951,7500	60.874	,00
19/4/2013	1958,7800	1,06%	1978,9600	2005,6500	1945,5400	42.175	,00
18/4/2013	1938,2200	0,40%	1944,5400	1983,1700	1923,4700	201.903	,00
17/4/2013	1930,5000	1,09%	1958,8100	1968,6500	1898,1800	30.340	,00
16/4/2013	1909,6400	-1,38%	1968,6500	2013,6000	1889,9700	35.699	,00
15/4/2013	1936,3300	-1,54%	1965,9800	2014,1200	1910,8600	47.742	,00
12/4/2013	1966,6800	-0,02%	2003,5800	2003,5800	1924,2100	25.771	,00
11/4/2013	1967,0500	3,76%	1882,7600	1981,1000	1858,8700	27.815	,00
10/4/2013	1895,7400	5,29%	1858,1100	1905,8800	1827,2100	51.046	,00
09/4/2013	1800,5100	4,31%	1738,8100	1831,1200	1727,0900	32.598	,00
08/4/2013	1726,1700	-0,80%	1702,1700	1740,1000	1629,1200	69.469	,00
05/4/2013	1740,1000	-2,50%	1783,3100	1829,7800	1739,8500	67.357	,00
04/4/2013	1784,7200	-2,20%	1851,6400	1851,6400	1743,6800	48.634	,00
03/4/2013	1824,9500	-5,46%	1923,2900	1948,5700	1824,9500	31.006	,00
02/4/2013	1930,3100	3,05%	1881,5500	1930,3100	1826,2300	71.056	,00
28/3/2013	1873,1200	-0,36%	1922,1000	1933,6700	1836,3700	55.741	,00
27/3/2013	1879,9600	-2,33%	1923,3100	1923,3100	1819,3300	123.348	,00
26/3/2013	1924,7200	-1,44%	1947,2000	1951,4100	1862,9100	17.954	,00
22/3/2013	1952,8200	0,36%	1917,7000	1959,8400	1900,8400	15.005	,00
21/3/2013	1945,7900	1,84%	1923,3100	1945,7900	1869,9300	20.270	,00
20/3/2013	1910,6700	3,02%	1893,9600	1952,6700	1856,2600	35.853	,00
19/3/2013	1854,6200	-6,08%	1897,3900	1933,9200	1854,6200	145.124	,00
15/3/2013	1974,6600	-3,77%	2080,0300	2094,0700	1974,6600	317.473	,00
14/3/2013	2051,9300	-0,14%	2085,6500	2088,4500	2033,6700	182.329	,00
13/3/2013	2054,7400	3,69%	1980,2800	2065,9800	1973,2600	126.667	,00
12/3/2013	1981,6900	1,80%	1939,5400	1981,6900	1939,5400	85.968	,00
11/3/2013	1946,5600	2,69%	1899,8400	1946,5600	1868,9300	196.156	,00
08/3/2013	1895,6200	-1,51%	1923,3100	1924,7200	1878,7600	84.784	,00
07/3/2013	1924,7200	0,12%	1925,2700	1934,4100	1890,1500	78.284	,00
06/3/2013	1922,4600	0,16%	1896,8400	1931,9600	1884,2000	23.939	,00
05/3/2013	1919,3200	0,29%	1872,9600	1936,1800	1856,1000	227.759	,00
04/3/2013	1913,7000	-1,45%	1925,0500	1932,0700	1849,0800	51.599	,00
01/3/2013	1941,9100	3,12%	1904,2700	1941,9100	1852,3300	56.502	,00
28/2/2013	1883,2000	-1,50%	1926,0000	1940,0500	1883,2000	49.062	,00
27/2/2013	1911,9600	-0,01%	1926,2300	1926,2300	1878,4600	38.511	,00
26/2/2013	1912,1800	0,74%	1843,3400	1912,1800	1843,3400	166.460	,00
25/2/2013	1898,1300	0,03%	1893,4400	1916,5400	1883,6000	20.436	,00
22/2/2013	1897,6500	1,31%	1871,6200	1908,8200	1828,3700	46.305	,00
21/2/2013	1873,0200	-3,27%	1912,3600	1929,2200	1873,0200	53.112	,00
20/2/2013	1936,2400	0,09%	1937,2400	1940,0500	1914,7700	40.298	,00
19/2/2013	1934,4300	0,08%	1925,8900	1939,3900	1917,4700	31.782	,00
18/2/2013	1932,9200	0,34%	1913,7300	1940,0900	1913,7300	27.045	236.719,68
15/2/2013	1926,3700	-0,71%	1941,0100	1941,0100	1925,6700	67.145	552.913,75
14/2/2013	1940,0500	-0,33%	1918,3600	1949,2600	1914,1800	30.450	237.504,53
13/2/2013	1946,4500	-0,07%	1953,4800	1953,4800	1901,5000	17.903	192.296,61
12/2/2013	1947,8600	0,06%	1950,9600	1953,7700	1939,7200	79.164	1.081.585,21
11/2/2013	1946,7500	0,22%	1953,7700	1953,7700	1911,2600	28.516	137.121,78
08/2/2013	1942,5300	-0,59%	1933,0700	1953,1000	1914,4400	11.846	73.464,20
07/2/2013	1954,1400	0,94%	1952,8400	1954,1400	1917,6100	76.812	936.023,57
06/2/2013	1935,9900	1,86%	1911,8800	1954,5100	1911,8800	96.774	892.117,73
05/2/2013	1900,6400	-2,09%	1935,6900	1935,6900	1785,3700	52.856	619.054,41
04/2/2013	1941,3100	0,13%	1940,2400	1953,9600	1910,9300	33.692	312.741,47
01/2/2013	1938,8300	-0,09%	1954,6200	1954,6200	1902,3100	42.154	489.442,64
31/1/2013	1940,5700	-1,03%	1966,4400	1966,4400	1884,3000	39.267	293.039,40
30/1/2013	1960,8200	0,50%	1945,4100	1960,8200	1900,4500	31.791	421.052,98
29/1/2013	1951,0300	-0,59%	1982,2300	1982,2300	1878,0100	105.261	922.624,14
28/1/2013	1962,5600	2,57%	1940,1500	1982,3400	1927,0000	1.006.707	13.014.005,58
25/1/2013	1913,4600	1,17%	1947,5600	1947,5600	1842,1900	72.360	629.095,88
24/1/2013	1891,3600	1,16%	1871,1700	1954,0200	1842,1900	97.396	1.027.903,81
23/1/2013	1869,7600	-0,82%	1883,8100	1885,2200	1836,0500	54.265	713.187,96
22/1/2013	1885,2200	0,67%	1909,2800	1912,0900	1861,5200	44.584	550.009,11
21/1/2013	1872,7600	-0,65%	1910,2500	1941,5600	1871,3500	46.204	510.178,69
18/1/2013	1884,9600	3,87%	1877,9400	1884,9600	1836,6800	107.847	1.218.742,48
17/1/2013	1814,7200	-4,54%	1913,6500	1913,6500	1814,7200	65.717	644.730,00
16/1/2013	1901,0000	-0,65%	1955,5000	1955,5000	1885,5500	135.234	1.812.125,22
15/1/2013	1913,3500	-2,75%	2023,7100	2023,7100	1875,3500	37.660	406.506,02
14/1/2013	1967,5200	-0,26%	2012,0600	2012,0600	1955,2400	58.873	639.620,33
11/1/2013	1972,7200	0,37%	1983,7800	1983,7800	1937,7100	32.663	279.533,17
10/1/2013	1965,5200	-0,93%	1983,7100	1983,7100	1913,5400	47.653	526.776,23
09/1/2013	1984,0700	-0,21%	2007,9600	2014,5800	1972,8300	117.696	1.194.548,85
08/1/2013	1988,2900	2,45%	1956,1600	2040,6300	1938,0800	74.049	803.946,72
07/1/2013	1940,7100	2,96%	1877,8300	1940,7100	1877,8300	72.773	178.375,37
04/1/2013	1884,8500	0,04%	1877,0500	1885,7000	1877,0500	84.435	320.306,06
03/1/2013	1884,0800	0,26%	1880,5300	1884,1500	1866,4900	227.584	1.181.620,62
02/1/2013	1879,1300	2,71%	1829,3400	1909,7800	1829,3400	50.105	312.535,82
31/12/2012	1829,5900	-0,69%	1839,5800	1868,6700	1827,8200	21.315	59.835,61
28/12/2012	1842,3900	-1,40%	1881,1300	1882,5400	1841,8000	54.361	698.822,51
27/12/2012	1868,4900	1,55%	1837,0700	1882,5000	1823,5000	47.894	530.887,55
21/12/2012	1839,8800	0,26%	1880,1000	1881,5100	1815,4800	58.741	721.862,17
20/12/2012	1835,1500	6,15%	1803,3500	1835,3300	1741,5400	37.684	391.891,50
19/12/2012	1728,8900	0,34%	1728,6300	1793,5500	1712,7800	184.495	2.040.366,05
18/12/2012	1723,0100	1,35%	1739,4700	1741,2700	1707,5500	33.676	409.373,35
17/12/2012	1700,1300	-0,98%	1726,7900	1739,4300	1698,6900	94.327	1.034.383,15
14/12/2012	1716,9600	-4,08%	1768,8300	1787,0900	1716,9600	25.146	226.763,59
13/12/2012	1789,9000	2,81%	1769,0800	1797,0000	1699,7700	58.941	451.974,55
12/12/2012	1740,9900	2,39%	1741,0200	1797,7700	1667,1100	85.051	904.340,11
11/12/2012	1700,2800	-1,79%	1712,9200	1759,2900	1676,0700	37.756	282.957,69
10/12/2012	1731,1900	4,61%	1674,6000	1731,1900	1640,8800	106.129	312.110,99
07/12/2012	1654,9300	10,27%	1514,7700	1678,1100	1514,7700	64.313	626.511,03
06/12/2012	1500,7300	5,94%	1406,7100	1528,2700	1406,7100	4.732.887	44.014.101,95
05/12/2012	1416,5400	0,03%	1403,5000	1451,0000	1403,5000	29.842	235.354,84
04/12/2012	1416,1400	-0,94%	1464,6900	1464,6900	1403,5700	27.780	252.737,80
03/12/2012	1429,5600	-0,33%	1472,2600	1472,2600	1429,5600	36.687	308.320,64
30/11/2012	1434,3300	0,00%	1498,8800	1498,8800	1430,9700	23.204	195.194,73

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%