Συνεχης ενημερωση

FTSE ΧΑ ΚΑΤΑΣΚΕΥΕΣ ΚΑΙ ΥΛΙΚΑ (ΔΚΥ)

4.944,77

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
13/10/2011	1419,7200	3,75%	1368,8900	1448,3200	1368,3000	767.860	,00
12/10/2011	1368,4200	-0,25%	1372,0100	1424,5600	1355,3700	1.524.150	,00
11/10/2011	1371,8900	4,79%	1315,4400	1371,8900	1304,1200	909.114	,00
10/10/2011	1309,1200	2,42%	1278,2500	1316,2400	1215,8100	775.050	,00
07/10/2011	1278,1700	-0,45%	1284,1300	1310,0000	1263,3600	1.634.229	,00
06/10/2011	1283,9800	1,55%	1286,0600	1298,7700	1269,5900	1.711.698	,00
05/10/2011	1264,3600	2,57%	1232,2000	1282,5600	1231,7800	848.112	,00
04/10/2011	1232,6400	-4,59%	1291,6600	1291,9600	1218,4300	1.752.232	,00
03/10/2011	1291,9600	-1,28%	1306,3900	1333,1800	1287,2300	1.132.714	,00
30/9/2011	1308,6800	0,02%	1308,4800	1310,0500	1286,2100	544.373	,00
29/9/2011	1308,4000	-4,74%	1350,6200	1374,5200	1307,8400	398.999	,00
28/9/2011	1373,4900	0,60%	1365,2700	1383,2100	1338,3100	425.989	,00
27/9/2011	1365,3500	-1,73%	1389,1900	1400,5000	1342,6900	641.555	,00
26/9/2011	1389,3400	-1,64%	1408,8800	1435,8300	1372,3200	514.704	,00
23/9/2011	1412,5300	-1,58%	1433,6200	1434,9000	1390,9500	464.734	,00
22/9/2011	1435,2000	-2,66%	1474,3400	1474,3400	1427,4900	467.204	,00
21/9/2011	1474,4500	-1,83%	1498,0500	1507,5700	1473,8700	270.490	,00
20/9/2011	1501,9200	2,00%	1474,0500	1524,1300	1474,0500	334.873	,00
19/9/2011	1472,4700	-1,53%	1490,7500	1490,7500	1435,0200	406.951	,00
16/9/2011	1495,3200	-1,28%	1519,2800	1526,6200	1483,2300	701.295	,00
15/9/2011	1514,6900	-1,17%	1532,7200	1582,3900	1513,7900	675.144	,00
14/9/2011	1532,6100	0,70%	1520,4100	1572,7900	1520,4100	403.190	,00
13/9/2011	1521,9900	-0,81%	1534,9300	1586,3300	1504,1300	535.248	,00
12/9/2011	1534,4500	-3,24%	1585,2600	1591,0500	1517,6100	492.617	,00
09/9/2011	1585,8900	-0,21%	1589,4200	1630,2600	1572,4500	475.034	,00
08/9/2011	1589,2000	-2,86%	1635,2200	1645,0800	1574,3800	424.500	,00
07/9/2011	1635,9800	3,66%	1578,2900	1642,6900	1578,2900	635.720	,00
06/9/2011	1578,2200	-0,54%	1586,9800	1626,2600	1565,6000	626.537	,00
05/9/2011	1586,8300	-2,91%	1634,5500	1642,1700	1580,2700	440.408	,00
02/9/2011	1634,4400	-3,80%	1698,7600	1698,7600	1612,7800	551.321	,00
01/9/2011	1698,9800	2,55%	1653,6600	1716,1200	1610,3600	884.779	,00
31/8/2011	1656,8100	-4,49%	1734,4200	1734,4200	1644,3200	538.127	,00
30/8/2011	1734,6900	-4,49%	1822,5300	1840,4500	1690,1900	776.487	,00
29/8/2011	1816,2200	13,23%	1631,5000	1833,5900	1631,5000	1.206.793	,00
26/8/2011	1604,0700	-0,88%	1611,9700	1631,7600	1589,9600	460.730	,00
25/8/2011	1618,2700	0,93%	1603,2200	1653,7800	1584,2800	599.195	,00
24/8/2011	1603,3000	-1,60%	1629,2700	1646,4800	1590,2600	466.205	,00
23/8/2011	1629,3400	0,57%	1619,0100	1671,8000	1593,9400	613.318	,00
22/8/2011	1620,0800	-1,28%	1641,2100	1679,2800	1619,2400	959.058	,00
19/8/2011	1641,1300	-0,92%	1656,5800	1670,3000	1611,9700	379.384	,00
18/8/2011	1656,4300	-2,94%	1706,4900	1706,4900	1646,7800	384.525	,00
17/8/2011	1706,5600	0,07%	1677,2500	1715,9000	1666,9800	313.820	,00
16/8/2011	1705,3000	0,58%	1682,7400	1719,7800	1676,1100	197.448	,00
12/8/2011	1695,4600	0,57%	1685,8800	1736,1000	1685,8800	190.213	,00
11/8/2011	1685,7700	-1,92%	1718,3300	1744,7200	1683,7500	400.967	,00
10/8/2011	1718,7500	-0,69%	1730,8800	1762,0600	1705,8000	507.992	,00
09/8/2011	1730,7300	0,89%	1728,7800	1754,8400	1655,5600	864.266	,00
08/8/2011	1715,5200	-3,30%	1751,9200	1761,9700	1712,1900	519.687	,00
05/8/2011	1774,0400	-2,34%	1811,8900	1818,4200	1749,4600	615.845	,00
04/8/2011	1816,4600	-2,81%	1875,3200	1878,7800	1816,4200	406.374	,00
03/8/2011	1869,0200	-4,07%	1948,3100	1948,3100	1856,0700	425.751	,00
02/8/2011	1948,2400	-0,89%	1965,5700	1989,5100	1938,9500	291.748	,00
01/8/2011	1965,7600	-0,17%	1970,5400	2006,6100	1962,5400	208.400	,00
29/7/2011	1969,0100	-1,00%	1983,9200	1998,8900	1950,7700	331.104	,00
28/7/2011	1988,8700	-0,83%	1997,5800	2007,8100	1979,3400	227.120	,00
27/7/2011	2005,4600	-0,24%	2008,0600	2029,8800	1978,1500	405.179	,00
26/7/2011	2010,3600	-1,27%	2036,0000	2046,9300	1999,3200	439.443	,00
25/7/2011	2036,2700	-0,82%	2060,4200	2083,7400	2035,9800	709.639	,00
22/7/2011	2053,1800	2,63%	2001,4100	2098,2700	2001,4100	1.223.520	,00
21/7/2011	2000,5800	2,40%	1967,0300	2012,5600	1947,9600	659.944	,00
20/7/2011	1953,7100	-1,97%	1986,4200	1992,6800	1945,1800	221.642	,00
19/7/2011	1993,0700	1,20%	1969,5200	2017,0200	1969,5200	279.816	,00
18/7/2011	1969,4100	-1,12%	1994,7100	2043,6000	1963,3500	310.360	,00
15/7/2011	1991,6500	-2,48%	2041,6000	2058,4200	1984,1400	226.021	,00
14/7/2011	2042,3600	-0,36%	2046,6500	2071,8100	2015,4000	483.605	,00
13/7/2011	2049,8000	-3,28%	2113,1100	2116,2700	2029,4200	490.600	,00
12/7/2011	2119,4200	0,35%	2108,3000	2119,4200	2001,9200	614.440	,00
11/7/2011	2112,1200	-1,48%	2136,8900	2147,4700	2079,1100	516.750	,00
08/7/2011	2143,8600	0,41%	2140,3000	2174,4200	2120,8700	681.283	,00
07/7/2011	2135,0000	2,11%	2097,2700	2149,4900	2084,8500	711.422	,00
06/7/2011	2090,9600	-1,89%	2132,7900	2181,0200	2090,9600	628.248	,00
05/7/2011	2131,2100	-0,14%	2135,0200	2165,8300	2124,0800	732.788	,00
04/7/2011	2134,1000	-0,90%	2154,1500	2160,3700	2126,9600	397.476	,00
01/7/2011	2153,5800	0,27%	2147,5000	2184,4900	2146,5000	707.426	,00
30/6/2011	2147,6900	0,46%	2138,5000	2165,9300	2103,7900	541.326	,00
29/6/2011	2137,9200	-0,62%	2151,0100	2194,4900	2121,9500	901.865	,00
28/6/2011	2151,1600	4,21%	2046,1400	2151,3400	2046,1400	803.254	,00
27/6/2011	2064,2900	0,06%	2062,8000	2075,6700	2032,3200	435.270	,00
24/6/2011	2062,9900	0,08%	2061,6000	2123,0600	2054,5500	494.444	,00
23/6/2011	2061,3800	-2,18%	2107,0600	2125,4000	2059,0500	678.183	,00
22/6/2011	2107,4000	0,90%	2088,2100	2179,5100	2079,0000	1.582.343	,00
21/6/2011	2088,5900	4,69%	1994,4700	2118,8200	1993,8600	1.048.922	,00
20/6/2011	1995,0400	-2,54%	2046,3400	2081,7000	1994,8800	761.331	,00
17/6/2011	2047,1000	3,80%	1972,0200	2081,3400	1971,1000	1.542.387	,00
16/6/2011	1972,2100	-1,93%	2010,1800	2010,1800	1944,8100	793.922	,00
15/6/2011	2010,9500	-2,77%	2068,0600	2068,0600	1952,4800	1.969.267	,00
14/6/2011	2068,2500	-1,29%	2090,5300	2108,0500	2066,3300	695.522	,00
10/6/2011	2095,2600	0,31%	2088,4600	2130,0500	2082,8500	881.145	,00
09/6/2011	2088,8400	1,37%	2057,5500	2097,8100	2045,2700	455.210	,00
08/6/2011	2060,7100	-5,26%	2146,7900	2173,9600	2060,7100	674.477	,00
07/6/2011	2175,1400	-0,85%	2193,8400	2214,0600	2154,2200	399.776	,00
06/6/2011	2193,6900	1,00%	2165,9300	2228,2700	2160,2200	688.526	,00
03/6/2011	2172,0300	1,95%	2132,4200	2220,2600	2125,1800	812.215	,00
02/6/2011	2130,4300	-1,77%	2137,3000	2191,0100	2121,0200	484.987	,00
01/6/2011	2168,7200	-0,27%	2178,2100	2223,3900	2152,7700	512.491	,00
31/5/2011	2174,6900	3,08%	2119,2100	2233,0300	2118,2900	983.219	,00
30/5/2011	2109,7600	-0,93%	2129,5600	2190,0200	2109,7300	472.365	,00
27/5/2011	2129,6700	-1,64%	2165,0500	2244,7400	2086,3100	790.800	,00
26/5/2011	2165,2700	-0,26%	2173,2600	2212,9600	2159,0500	318.769	,00
25/5/2011	2170,9600	1,79%	2137,4900	2193,3600	2129,2700	474.392	,00
24/5/2011	2132,7600	0,07%	2130,4100	2183,8100	2130,4100	1.199.305	,00
23/5/2011	2131,3400	-1,57%	2174,9100	2210,9400	2130,4900	473.797	,00
20/5/2011	2165,4200	-1,80%	2210,4900	2219,9200	2165,0400	386.953	,00
19/5/2011	2205,1500	-0,35%	2213,5600	2254,3000	2193,7100	466.977	,00
18/5/2011	2212,9100	-1,30%	2248,2900	2296,5000	2211,7100	690.037	,00
17/5/2011	2241,9900	-0,59%	2259,1100	2289,9700	2234,1900	1.342.072	,00
16/5/2011	2255,2000	-0,77%	2273,2000	2318,9300	2254,8700	725.636	,00
13/5/2011	2272,7900	-1,29%	2300,9000	2334,6300	2272,7900	355.904	,00
12/5/2011	2302,4200	-1,19%	2328,5000	2360,2600	2295,2600	538.258	,00
11/5/2011	2330,0800	0,85%	2311,1000	2378,5800	2295,7700	1.361.676	,00
10/5/2011	2310,3400	0,89%	2289,5200	2355,4900	2289,5200	435.540	,00
09/5/2011	2289,9200	-2,18%	2324,5700	2354,5200	2282,1400	486.866	,00
06/5/2011	2341,0300	-2,76%	2395,8100	2408,6100	2316,6000	555.142	,00
05/5/2011	2407,5400	-0,32%	2433,3700	2437,6100	2387,5100	503.998	,00
04/5/2011	2415,1800	-0,32%	2410,2400	2446,5400	2399,1700	512.554	,00
03/5/2011	2422,8500	0,00%	2408,7700	2446,9600	2395,7800	514.519	,00
02/5/2011	2422,8000	0,60%	2418,5800	2442,9000	2396,3300	387.335	,00
29/4/2011	2408,3600	0,90%	2396,2900	2427,8800	2356,7100	436.753	,00
28/4/2011	2386,8400	0,08%	2391,1300	2397,4500	2373,2900	264.963	,00
27/4/2011	2384,8300	-0,03%	2384,1000	2429,7300	2354,4800	394.564	,00
26/4/2011	2385,6300	0,42%	2373,3000	2408,1500	2362,6200	243.249	,00
21/4/2011	2375,5900	1,05%	2351,5500	2388,2400	2341,1800	201.216	,00
20/4/2011	2351,0000	2,54%	2293,0900	2376,0900	2293,0900	544.106	,00
19/4/2011	2292,8700	0,76%	2277,0400	2333,5900	2268,4500	540.606	,00
18/4/2011	2275,4700	-4,17%	2374,0200	2390,4100	2275,4700	410.258	,00
15/4/2011	2374,6000	0,02%	2375,6400	2411,1800	2334,4400	915.218	,00
14/4/2011	2374,0600	-2,79%	2452,7900	2454,6000	2365,5500	821.168	,00
13/4/2011	2442,1200	1,08%	2416,0400	2445,8600	2374,8100	1.176.588	,00
12/4/2011	2415,9600	2,77%	2350,1800	2430,2200	2342,8900	287.311	,00
11/4/2011	2350,8500	-2,89%	2425,5700	2427,1400	2330,5800	1.102.801	,00
08/4/2011	2420,8400	-0,15%	2421,4200	2434,8000	2379,1800	411.040	,00
07/4/2011	2424,5700	1,11%	2397,4800	2441,7600	2342,1200	678.416	,00
06/4/2011	2398,0700	3,59%	2313,3500	2398,7900	2286,1500	735.452	,00
05/4/2011	2314,8700	-1,49%	2349,2200	2373,5100	2310,2200	488.101	,00
04/4/2011	2349,8200	-3,04%	2423,0000	2423,0000	2315,5300	1.004.022	,00
01/4/2011	2423,4500	0,33%	2420,1600	2432,2100	2368,6200	480.115	,00
31/3/2011	2415,4700	-1,19%	2447,6600	2448,0000	2387,9100	1.185.969	,00
30/3/2011	2444,5300	-1,05%	2456,8500	2478,2000	2438,5800	795.747	,00
29/3/2011	2470,4500	-1,89%	2517,4200	2519,4400	2469,3100	709.337	,00
28/3/2011	2518,0100	1,49%	2481,9100	2518,0100	2457,1400	466.562	,00
24/3/2011	2481,1500	1,82%	2435,8900	2481,8900	2435,8900	660.583	,00
23/3/2011	2436,6900	-0,87%	2434,0600	2455,1500	2429,3700	448.283	,00
22/3/2011	2458,1100	1,79%	2414,4100	2458,1100	2395,9500	570.395	,00
21/3/2011	2415,0000	2,78%	2350,2200	2422,5100	2350,2200	539.533	,00
18/3/2011	2349,6300	-5,48%	2498,6200	2498,6200	2349,6300	1.378.249	,00
17/3/2011	2485,9700	-0,85%	2512,3800	2543,5200	2465,9800	491.036	,00
16/3/2011	2507,1800	0,20%	2514,6000	2565,9100	2506,8800	894.769	,00
15/3/2011	2502,0900	-2,25%	2558,8800	2578,8600	2500,5700	1.149.710	,00
14/3/2011	2559,7400	2,29%	2504,0800	2609,3100	2504,0800	1.057.971	,00
11/3/2011	2502,3300	0,68%	2484,7300	2508,4000	2450,9100	861.472	,00
10/3/2011	2485,5100	0,57%	2470,8500	2486,8600	2430,7400	602.810	,00
09/3/2011	2471,4000	1,95%	2423,6500	2473,0700	2423,1100	590.237	,00
08/3/2011	2424,2400	-4,18%	2527,4800	2527,4800	2397,9700	793.929	,00
04/3/2011	2530,0500	-1,27%	2562,3800	2565,5600	2492,3700	652.421	,00
03/3/2011	2562,5100	5,14%	2436,6600	2562,5100	2436,6600	913.185	,00
02/3/2011	2437,2500	-0,11%	2439,1200	2458,0500	2393,6600	734.850	,00
01/3/2011	2439,9300	1,42%	2415,1300	2470,1800	2413,6500	1.480.690	,00
28/2/2011	2405,7500	-0,79%	2424,3200	2425,3700	2384,2900	977.773	,00
25/2/2011	2424,9100	0,05%	2424,0900	2444,3200	2396,5500	873.876	,00
24/2/2011	2423,6500	-1,25%	2444,9800	2477,5000	2406,2700	708.356	,00
23/2/2011	2454,3600	-0,11%	2456,7200	2487,0600	2429,0900	901.969	,00
22/2/2011	2457,1600	-2,01%	2505,5900	2505,5900	2402,0900	1.287.864	,00
21/2/2011	2507,4900	-0,77%	2527,4900	2543,5000	2477,5300	1.940.027	,00
18/2/2011	2526,9000	2,54%	2464,7300	2526,9000	2460,6200	1.923.426	,00
17/2/2011	2464,2900	0,80%	2444,4800	2479,1800	2426,8800	1.542.159	,00
16/2/2011	2444,8500	-0,04%	2445,2000	2450,3600	2423,4600	799.416	,00
15/2/2011	2445,7900	-0,95%	2468,6500	2473,0400	2423,9800	1.075.848	,00
14/2/2011	2469,3000	1,56%	2430,5300	2486,0000	2429,4300	1.337.942	,00
11/2/2011	2431,2900	1,10%	2403,7100	2450,6600	2365,2200	1.148.172	,00
10/2/2011	2404,8300	-3,89%	2501,9600	2520,4600	2403,9900	1.377.159	,00
09/2/2011	2502,1400	1,47%	2466,6700	2515,6100	2459,1000	1.556.207	,00
08/2/2011	2465,7700	1,19%	2437,0700	2478,8000	2427,9300	1.898.342	,00
07/2/2011	2436,6600	-0,09%	2439,9500	2452,5900	2412,4000	1.078.082	,00
04/2/2011	2438,7700	1,00%	2414,0200	2471,6400	2414,0200	2.034.443	,00
03/2/2011	2414,6100	-0,77%	2433,2200	2442,2500	2407,5800	841.041	,00
02/2/2011	2433,3100	-0,49%	2455,3700	2479,8200	2431,3400	1.332.952	,00
01/2/2011	2445,3900	2,08%	2396,1400	2445,3900	2394,2000	1.776.659	,00
31/1/2011	2395,5500	-2,01%	2444,0800	2444,0800	2377,1300	1.241.695	,00
28/1/2011	2444,6700	1,22%	2413,4400	2455,1600	2410,5200	1.001.942	,00
27/1/2011	2415,2500	1,18%	2386,1400	2432,4900	2377,9600	716.716	,00
26/1/2011	2387,0500	-0,03%	2398,8200	2422,3900	2379,7800	727.678	,00
25/1/2011	2387,8800	0,03%	2387,7800	2405,9200	2358,1100	624.108	,00
24/1/2011	2387,1900	0,11%	2385,1600	2418,8000	2366,6400	952.410	,00
21/1/2011	2384,5700	-0,40%	2395,8200	2419,7500	2349,8200	1.201.680	,00
20/1/2011	2394,2600	0,82%	2393,4000	2400,7100	2359,5000	738.291	,00
19/1/2011	2374,8100	3,44%	2293,3100	2374,8100	2288,8500	758.192	,00
18/1/2011	2295,7800	-2,67%	2360,3100	2371,3400	2286,6900	399.152	,00
17/1/2011	2358,7400	0,94%	2333,7400	2391,1900	2333,7400	615.175	,00
14/1/2011	2336,8700	1,33%	2310,6900	2336,8700	2293,4500	350.885	,00
13/1/2011	2306,1500	1,31%	2276,9600	2312,1800	2269,8400	515.356	,00
12/1/2011	2276,3700	2,57%	2223,9300	2281,3200	2223,9300	1.337.340	,00
11/1/2011	2219,3900	0,46%	2209,1100	2233,0100	2192,9400	923.426	,00
10/1/2011	2209,3000	-3,08%	2278,9300	2278,9300	2193,1000	746.537	,00
07/1/2011	2279,5300	-0,66%	2287,2800	2315,1500	2273,7500	493.977	,00
05/1/2011	2294,7700	-2,51%	2308,6700	2340,8200	2279,0500	353.507	,00
04/1/2011	2353,9000	-0,26%	2381,8000	2381,8000	2341,1300	258.911	,00
03/1/2011	2359,9300	-0,88%	2380,1900	2381,1700	2351,8000	240.803	,00
31/12/2010	2380,7800	2,31%	2331,4800	2380,7800	2309,8900	144.117	,00
30/12/2010	2327,1100	-0,54%	2336,5300	2359,7400	2322,9400	227.077	,00
29/12/2010	2339,6500	2,06%	2274,7700	2360,5900	2274,7700	262.741	,00
28/12/2010	2292,4200	-0,27%	2298,0100	2318,0600	2257,7000	311.459	,00
27/12/2010	2298,5400	-2,85%	2360,5700	2366,9600	2297,7400	270.267	,00
23/12/2010	2365,8700	-1,38%	2367,3600	2379,1800	2348,4400	265.310	,00
22/12/2010	2399,0200	0,81%	2379,0900	2405,7600	2343,0200	359.493	,00
21/12/2010	2379,6800	0,53%	2366,6300	2382,0500	2348,9500	280.919	,00
20/12/2010	2367,2200	-3,13%	2453,4400	2455,0000	2347,2500	938.361	,00
17/12/2010	2443,7300	3,21%	2361,5100	2443,7300	2359,2400	619.271	,00
16/12/2010	2367,7400	-0,46%	2380,3400	2411,2600	2367,7400	524.816	,00
15/12/2010	2378,7800	1,56%	2319,5200	2378,7800	2318,8400	550.278	,00
14/12/2010	2342,1400	0,60%	2342,6600	2357,9500	2312,9700	361.535	,00
13/12/2010	2328,1800	-0,50%	2342,2000	2370,3300	2326,7400	308.768	,00
10/12/2010	2339,9900	-1,25%	2357,0500	2369,5300	2322,5800	397.862	,00
09/12/2010	2369,5300	0,96%	2371,6300	2381,7100	2344,2700	526.314	,00
08/12/2010	2347,0900	0,07%	2346,1400	2355,9200	2305,9400	398.455	,00
07/12/2010	2345,3700	1,47%	2319,2100	2387,9500	2311,1200	551.032	,00
06/12/2010	2311,4100	0,52%	2300,5400	2314,1100	2266,8800	430.248	,00
03/12/2010	2299,3600	0,38%	2295,3000	2317,9400	2250,5300	498.841	,00
02/12/2010	2290,6200	3,88%	2205,5900	2290,6200	2176,3200	769.387	,00
01/12/2010	2205,0000	2,96%	2149,6100	2243,2500	2143,9300	552.461	,00
30/11/2010	2141,6200	-0,70%	2157,0500	2176,4000	2133,5600	604.458	,00
29/11/2010	2156,7500	-2,65%	2216,0500	2267,4200	2156,5800	574.904	,00
26/11/2010	2215,4600	-1,64%	2251,8700	2268,5500	2206,7000	429.883	,00
25/11/2010	2252,5100	-1,54%	2288,1700	2313,5900	2250,1400	455.927	,00
24/11/2010	2287,6400	-0,57%	2300,7400	2331,0200	2260,5600	427.586	,00
23/11/2010	2300,8600	-0,60%	2308,4800	2332,6300	2275,8000	490.304	,00
22/11/2010	2314,6700	-1,22%	2349,4300	2376,9500	2300,1600	540.424	,00
19/11/2010	2343,2500	-0,67%	2358,7200	2375,4500	2332,2800	372.017	,00
18/11/2010	2358,9400	1,05%	2335,9400	2387,6800	2335,9400	514.912	,00
17/11/2010	2334,4400	-2,95%	2400,3900	2400,3900	2329,1200	572.203	,00
16/11/2010	2405,4800	0,52%	2392,9500	2416,4000	2346,6400	796.065	,00
15/11/2010	2393,1000	1,14%	2366,5200	2428,1300	2358,4400	711.080	,00
12/11/2010	2366,1900	0,25%	2347,8200	2392,4400	2311,9000	809.091	,00
11/11/2010	2360,1900	-0,34%	2368,0300	2391,2400	2324,0600	831.681	,00
10/11/2010	2368,2700	-0,88%	2389,1000	2389,8400	2358,4700	878.251	,00
09/11/2010	2389,3500	0,60%	2375,1400	2394,2600	2328,9200	2.313.521	,00
08/11/2010	2375,0100	1,76%	2334,4000	2409,4900	2334,4000	969.298	,00
05/11/2010	2333,8300	0,53%	2321,6900	2333,8300	2283,7900	425.069	,00
04/11/2010	2321,4500	-0,50%	2333,0300	2386,6800	2316,1700	1.463.989	,00
03/11/2010	2333,1000	0,50%	2321,8100	2358,4300	2306,6100	454.224	,00
02/11/2010	2321,4300	1,22%	2292,8100	2345,5400	2269,9200	655.858	,00
01/11/2010	2293,5500	-2,48%	2341,0300	2356,2300	2292,7000	616.585	,00
29/10/2010	2351,8900	-0,98%	2372,2200	2372,2200	2306,4000	1.353.464	,00
27/10/2010	2375,2300	-2,16%	2427,5600	2438,1400	2372,2300	1.035.259	,00
26/10/2010	2427,7700	-0,22%	2433,1600	2455,0600	2403,8700	548.546	,00
25/10/2010	2433,1100	-0,24%	2438,7300	2492,0800	2432,6200	741.642	,00
22/10/2010	2438,8600	1,31%	2407,8300	2468,8700	2396,3700	1.103.933	,00
21/10/2010	2407,2400	0,04%	2406,3200	2426,5200	2362,5500	790.034	,00
20/10/2010	2406,2000	2,86%	2338,8900	2415,5000	2338,8900	965.873	,00
19/10/2010	2339,2600	-1,39%	2365,0700	2396,3500	2339,2600	650.900	,00
18/10/2010	2372,2500	1,83%	2329,2500	2372,2500	2296,5300	494.160	,00
15/10/2010	2329,6300	-0,86%	2360,8100	2374,5200	2327,4900	430.807	,00
14/10/2010	2349,7500	-1,65%	2388,7700	2398,3300	2345,0000	486.367	,00
13/10/2010	2389,1400	1,01%	2364,3900	2415,4200	2364,3900	686.079	,00
12/10/2010	2365,1400	-0,96%	2385,4200	2395,1700	2356,2900	564.546	,00
11/10/2010	2388,1300	1,71%	2347,2700	2396,6800	2339,3600	461.376	,00
08/10/2010	2348,0200	-0,75%	2366,3100	2366,8900	2296,3300	556.574	,00
07/10/2010	2365,7200	-0,17%	2373,2500	2398,9900	2335,6300	381.666	,00
06/10/2010	2369,6500	1,99%	2323,9600	2394,6000	2323,9600	793.508	,00
05/10/2010	2323,3900	2,53%	2266,1800	2348,0100	2266,1800	633.130	,00
04/10/2010	2266,0900	-0,40%	2276,0100	2302,6500	2248,5300	500.575	,00
01/10/2010	2275,2100	1,07%	2259,3200	2275,2100	2228,1200	405.194	,00
30/9/2010	2251,2300	1,93%	2207,3100	2251,2300	2204,1400	397.805	,00
29/9/2010	2208,7000	0,25%	2204,6400	2210,4100	2185,1700	350.858	,00
28/9/2010	2203,2300	-0,40%	2194,0700	2225,0800	2170,9000	487.505	,00
27/9/2010	2212,0600	-0,20%	2222,6800	2229,8900	2197,8000	395.909	,00
24/9/2010	2216,4800	1,37%	2170,1500	2216,4800	2165,8300	684.029	,00
23/9/2010	2186,4300	0,52%	2174,8500	2189,8500	2161,6300	619.556	,00
22/9/2010	2175,0700	-0,93%	2195,7200	2196,3600	2171,1100	482.245	,00
21/9/2010	2195,5900	0,18%	2191,4300	2196,2100	2162,6600	603.896	,00
20/9/2010	2191,5400	-0,26%	2200,4100	2203,8500	2157,7400	811.366	,00
17/9/2010	2197,3100	1,75%	2158,9600	2200,0600	2158,9600	1.666.404	,00
16/9/2010	2159,5400	-1,45%	2188,1800	2196,9800	2159,5400	831.572	,00
15/9/2010	2191,2800	0,55%	2179,4300	2201,2900	2172,2800	681.565	,00
14/9/2010	2179,3500	-2,63%	2239,0900	2256,1800	2169,4300	953.230	,00
13/9/2010	2238,1900	-1,92%	2286,1900	2311,2300	2233,0200	446.794	,00
10/9/2010	2281,9800	-1,85%	2325,6200	2336,5500	2273,8500	516.251	,00
09/9/2010	2325,0400	1,32%	2305,8200	2325,0400	2275,6400	423.852	,00
08/9/2010	2294,7800	-1,52%	2325,3400	2325,3400	2273,0800	492.022	,00
07/9/2010	2330,1500	-2,94%	2394,7100	2400,1500	2318,3100	720.658	,00
06/9/2010	2400,8000	0,43%	2390,7900	2423,8800	2368,5600	454.750	,00
03/9/2010	2390,4600	2,31%	2336,7400	2395,8800	2315,9800	680.121	,00
02/9/2010	2336,4100	2,12%	2287,5800	2338,0600	2287,5800	712.121	,00
01/9/2010	2287,8300	1,60%	2259,6100	2307,7900	2252,2500	797.984	,00
31/8/2010	2251,8500	-3,73%	2315,8400	2329,4200	2251,8500	856.688	,00
30/8/2010	2339,1100	0,17%	2334,2700	2375,2900	2334,2700	328.204	,00
27/8/2010	2335,2300	-0,38%	2343,7700	2381,6600	2330,2500	609.445	,00
26/8/2010	2344,1400	0,38%	2334,8300	2356,4500	2323,4700	1.072.528	,00
25/8/2010	2335,2800	-1,56%	2372,1300	2394,5500	2313,1200	693.067	,00
24/8/2010	2372,3600	-1,53%	2409,4700	2414,4900	2322,3400	803.166	,00
23/8/2010	2409,1300	0,12%	2407,8800	2446,2100	2380,5200	364.891	,00
20/8/2010	2406,3300	-4,13%	2511,5900	2533,2700	2394,4900	449.566	,00
19/8/2010	2510,0400	-2,76%	2581,2900	2587,5100	2510,0400	226.895	,00
18/8/2010	2581,2200	0,16%	2577,3100	2608,8400	2537,3900	205.057	,00
17/8/2010	2577,1900	3,38%	2519,9500	2581,0400	2488,7100	341.837	,00
16/8/2010	2492,9200	0,08%	2490,7700	2511,3300	2438,4000	189.262	,00
13/8/2010	2491,0000	0,82%	2470,6000	2522,0000	2470,6000	263.877	,00
12/8/2010	2470,6700	-1,43%	2507,1400	2529,4300	2457,3700	458.547	,00
11/8/2010	2506,5500	-1,36%	2540,8400	2555,3400	2501,4300	347.891	,00
10/8/2010	2541,1900	-2,10%	2595,6100	2596,5900	2521,3000	745.290	,00
09/8/2010	2595,7000	0,00%	2632,1000	2660,3200	2575,7800	257.808	,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.%