Συνεχης ενημερωση

FTSE/Χ.Α Μέσα Ενημέρωσης (ΔΜΕ)

1.963,86

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
13/3/2013	2991,8100	3,32%	2770,2000	2991,8100	2770,2000	75.210	,00
12/3/2013	2895,7800	6,23%	2903,1700	2903,1700	2437,7700	34.021	,00
11/3/2013	2725,8700	-5,38%	2873,6200	2873,6200	2674,1600	5.036	,00
08/3/2013	2881,0000	0,00%	2954,8800	2954,8800	2585,5200	59.639	,00
07/3/2013	2881,0000	18,54%	2238,3200	2881,0000	2216,1600	66.853	,00
06/3/2013	2430,3900	-4,91%	2393,4500	2489,4800	2290,0300	8.476	,00
05/3/2013	2555,9700	0,00%	2474,7100	2555,9700	2474,7100	1.924	,00
04/3/2013	2555,9700	-2,81%	2600,2900	2600,2900	2511,6400	19.910	,00
01/3/2013	2629,8400	-3,78%	2622,4500	2629,8400	2430,3900	18.440	,00
28/2/2013	2733,2600	0,82%	2585,5200	2733,2600	2511,6400	20.682	,00
27/2/2013	2711,1000	-0,81%	2659,3900	2711,1000	2504,2600	33.709	,00
26/2/2013	2733,2600	0,27%	2711,1000	2873,6200	2592,9000	13.124	,00
25/2/2013	2725,8700	-0,27%	2718,4900	2725,8700	2659,3900	3.402	,00
22/2/2013	2733,2600	5,11%	2799,7500	2799,7500	2393,4500	10.472	,00
21/2/2013	2600,2900	-4,35%	2652,0000	2652,0000	2415,6100	25.843	,00
20/2/2013	2718,4900	15,72%	2253,0900	2718,4900	2253,0900	80.137	,00
19/2/2013	2349,1300	-2,75%	2363,9000	2363,9000	2216,1600	27.636	,00
18/2/2013	2415,6100	-2,39%	2437,7700	2437,7700	2186,6100	17.543	5.470,95
15/2/2013	2474,7100	-1,47%	2304,8000	2489,4800	2304,8000	10.251	3.433,75
14/2/2013	2511,6400	3,98%	2363,9000	2511,6400	2216,1600	118.692	38.006,87
13/2/2013	2415,6100	1,24%	2312,1900	2415,6100	2216,1600	23.702	7.368,48
12/2/2013	2386,0600	0,94%	2253,0900	2437,7700	2253,0900	60.733	19.462,84
11/2/2013	2363,9000	3,56%	2142,2900	2363,9000	2120,1200	55.003	16.739,04
08/2/2013	2282,6400	1,98%	2216,1600	2282,6400	2164,4500	18.113	5.473,88
07/2/2013	2238,3200	-1,30%	2297,4200	2297,4200	2149,6700	14.467	4.278,11
06/2/2013	2267,8700	2,68%	2201,3800	2326,9700	2127,5100	115.912	35.442,23
05/2/2013	2208,7700	-0,99%	2319,5800	2319,5800	2090,5800	30.773	9.078,72
04/2/2013	2230,9300	-12,46%	2511,6400	2659,3900	2216,1600	48.996	15.327,75
01/2/2013	2548,5800	4,55%	2445,1600	2548,5800	2105,3500	71.804	22.514,31
31/1/2013	2437,7700	-14,06%	2770,2000	2807,1300	2326,9700	68.451	22.915,82
30/1/2013	2836,6800	3,78%	2770,2000	2836,6800	2519,0300	33.180	11.589,48
29/1/2013	2733,2600	-1,07%	2622,4500	2733,2600	2290,0300	35.463	12.168,89
28/1/2013	2762,8100	-0,80%	2807,1300	2881,0000	2519,0300	13.493	4.964,36
25/1/2013	2784,9700	14,59%	2437,7700	2807,1300	2437,7700	85.323	30.793,18
24/1/2013	2430,3900	3,46%	2415,6100	2474,7100	2216,1600	82.114	25.801,72
23/1/2013	2349,1300	0,00%	2216,1600	2356,5100	2075,8000	54.160	16.613,79
22/1/2013	2349,1300	-6,74%	2489,4800	2489,4800	2216,1600	30.080	9.609,11
21/1/2013	2519,0300	2,71%	2504,2600	2548,5800	2445,1600	5.245	1.770,53
18/1/2013	2452,5500	-2,06%	2629,8400	2644,6100	2334,3500	62.413	21.287,75
17/1/2013	2504,2600	15,31%	2201,3800	2548,5800	1994,5400	100.282	31.879,57
16/1/2013	2171,8300	3,16%	2134,9000	2179,2200	1994,5400	65.299	18.689,73
15/1/2013	2105,3500	5,56%	2061,0300	2142,2900	1499,6000	147.946	37.081,69
14/1/2013	1994,5400	-15,09%	2201,3800	2290,0300	1883,7300	57.212	15.800,65
11/1/2013	2349,1300	-7,83%	2511,6400	2533,8100	2105,3500	169.914	52.846,72
10/1/2013	2548,5800	14,24%	2570,7400	2755,4200	2297,4200	160.116	55.750,62
09/1/2013	2230,9300	28,51%	1839,4100	2245,7100	1750,7600	225.900	62.696,89
08/1/2013	1735,9900	29,12%	1728,6000	1743,3800	1625,1800	268.669	62.454,13
07/1/2013	1344,4700	30,00%	1108,0800	1344,4700	1108,0800	63.001	11.180,32
04/1/2013	1034,2100	25,00%	1026,8200	1071,1400	842,1400	122.090	16.830,89
03/1/2013	827,3700	10,89%	812,5900	886,4600	716,5600	25.730	2.814,20
02/1/2013	746,1100	3,06%	901,2400	901,2400	716,5600	136.120	14.307,79
31/12/2012	723,9400	5,38%	879,0800	879,0800	687,0100	110.350	10.560,90
28/12/2012	687,0100	-2,10%	864,3000	864,3000	687,0100	9.930	946,04
27/12/2012	701,7800	2,15%	664,8500	709,1700	664,8500	9.525	886,40
21/12/2012	687,0100	-2,10%	687,0100	701,7800	687,0100	11.500	1.075,49
20/12/2012	701,7800	-4,04%	746,1100	746,1100	687,0100	10.435	1.004,73
19/12/2012	731,3300	4,21%	709,1700	738,7200	701,7800	45.623	4.434,42
18/12/2012	701,7800	5,55%	723,9400	738,7200	687,0100	31.814	3.053,19
17/12/2012	664,8500	0,00%	723,9400	723,9400	664,8500	600	58,00
14/12/2012	664,8500	2,27%	605,7500	672,2300	576,2000	18.881	1.678,58
13/12/2012	650,0700	1,15%	590,9800	650,0700	590,9800	354	30,39
12/12/2012	642,6900	-8,42%	664,8500	664,8500	627,9100	2.800	248,60
11/12/2012	701,7800	5,55%	687,0100	753,4900	590,9800	8.331	710,50
10/12/2012	664,8500	9,76%	554,0400	731,3300	554,0400	260	22,74
07/12/2012	605,7500	3,80%	664,8500	664,8500	605,7500	8.100	665,00
06/12/2012	583,5900	16,18%	524,4900	590,9800	524,4900	26.826	2.037,92
05/12/2012	502,3300	-15,00%	583,5900	583,5900	502,3300	5.002	395,14
04/12/2012	590,9800	-8,05%	635,3000	635,3000	590,9800	527	42,29
03/12/2012	642,6900	-2,25%	723,9400	723,9400	642,6900	30	2,74
26/4/2012	657,4600	2,60%	657,4600	657,4600	657,4600	100	31,60
24/4/2012	640,8200	2,33%	565,9200	640,8200	563,8400	686	186,80
17/4/2012	626,2500	-9,88%	644,9800	644,9800	626,2500	514	155,61
12/4/2012	694,9100	8,79%	694,9100	694,9100	694,9100	100	33,40
11/4/2012	638,7400	7,34%	636,6600	638,7400	636,6600	250	73,79
10/4/2012	595,0400	10,00%	595,0400	595,0400	595,0400	5	1,43
05/4/2012	540,9500	-3,70%	540,9500	540,9500	540,9500	500	130,00
20/3/2012	561,7600	5,47%	561,7600	561,7600	561,7600	150	38,41
19/3/2012	532,6300	8,94%	499,3400	532,6300	499,3400	31	7,46
14/3/2012	488,9300	3,07%	478,5300	488,9300	478,5300	2.500	585,00
09/3/2012	474,3700	3,64%	478,5300	478,5300	474,3700	2.250	513,50
08/3/2012	457,7300	7,84%	457,7300	466,0500	457,7300	2.263	502,06
07/3/2012	424,4400	-9,73%	424,4400	424,4400	424,4400	1.166	237,86
05/3/2012	470,2100	9,18%	470,2100	470,2100	470,2100	10	,00
29/2/2012	430,6800	-10,00%	484,7700	484,7700	430,6800	1.400	,00
13/2/2012	478,5300	-3,77%	520,1400	520,1400	451,4800	6.950	,00
09/2/2012	497,2600	6,70%	478,5300	497,2600	478,5300	500	,00
08/2/2012	466,0500	8,74%	466,0500	466,0500	466,0500	233	,00
07/2/2012	428,6000	-9,65%	428,6000	428,6000	428,6000	333	,00
01/2/2012	474,3700	0,88%	436,9200	474,3700	436,9200	1.000	,00
31/1/2012	470,2100	7,62%	416,1100	470,2100	416,1100	666	,00
30/1/2012	436,9200	-0,94%	436,9200	436,9200	436,9200	467	,00
27/1/2012	441,0800	0,00%	310,0100	451,4800	310,0100	562	,00
26/1/2012	441,0800	-6,20%	441,0800	441,0800	441,0800	1.000	,00
25/1/2012	470,2100	-1,74%	470,2100	470,2100	470,2100	800	,00
30/12/2011	478,5300	0,44%	478,5300	478,5300	478,5300	200	,00
27/12/2011	476,4500	0,44%	476,4500	476,4500	476,4500	635	,00
05/12/2011	474,3700	3,17%	474,3700	474,3700	474,3700	10	,00
01/12/2011	459,8100	0,45%	459,8100	459,8100	459,8100	1	,00
28/11/2011	457,7300	5,26%	457,7300	457,7300	457,7300	10	,00
17/8/2011	434,8400	7,69%	419,3100	434,8400	419,3100	600	,00
16/8/2011	403,7800	-7,14%	450,3700	465,9000	403,7800	138	,00
12/8/2011	434,8400	-9,68%	450,3700	465,9000	419,3100	2.470	,00
11/8/2011	481,4300	-8,82%	481,4300	496,9600	481,4300	1.846	,00
10/8/2011	528,0200	-8,11%	543,5500	543,5500	528,0200	431	,00
09/8/2011	574,6100	-2,63%	543,5500	590,1400	543,5500	800	,00
05/8/2011	590,1400	2,70%	528,0200	605,6700	528,0200	185	,00
04/8/2011	574,6100	-9,76%	574,6100	574,6100	574,6100	424	,00
03/8/2011	636,7300	-8,89%	636,7300	636,7300	636,7300	100	,00
01/8/2011	698,8500	2,27%	636,7300	714,3800	621,2000	346	,00
29/7/2011	683,3200	2,33%	683,3200	683,3200	683,3200	2	,00
28/7/2011	667,7900	-8,51%	667,7900	714,3800	667,7900	1.302	,00
26/7/2011	729,9100	2,17%	667,7900	729,9100	667,7900	352	,00
22/7/2011	714,3800	-6,12%	729,9100	729,9100	714,3800	2.633	,00
21/7/2011	760,9700	4,26%	745,4400	760,9700	745,4400	301	,00
18/7/2011	729,9100	4,44%	636,7300	745,4400	636,7300	1.040	,00
15/7/2011	698,8500	9,76%	698,8500	698,8500	698,8500	750	,00
13/7/2011	636,7300	7,89%	543,5500	636,7300	543,5500	1.750	,00
08/7/2011	590,1400	8,57%	559,0800	590,1400	559,0800	2.548	,00
05/7/2011	543,5500	-5,41%	559,0800	559,0800	528,0200	1.122	,00
04/7/2011	574,6100	-5,13%	574,6100	574,6100	574,6100	584	,00
30/6/2011	605,6700	-4,88%	574,6100	652,2600	574,6100	3.821	,00
29/6/2011	636,7300	-8,89%	636,7300	636,7300	621,2000	2.000	,00
28/6/2011	698,8500	-8,16%	698,8500	698,8500	698,8500	5.000	,00
02/6/2011	760,9700	4,26%	760,9700	760,9700	760,9700	92	,00
31/5/2011	729,9100	4,44%	729,9100	729,9100	729,9100	105	,00
19/5/2011	698,8500	4,48%	698,8500	698,8500	698,8500	3.300	,00
18/5/2011	668,8900	0,00%	623,9600	683,8700	608,9800	4.326	,00
17/5/2011	668,8900	0,38%	668,8900	668,8900	668,8900	1.656	,00
16/5/2011	666,3400	4,29%	668,8900	681,3200	621,4100	6.416	,00
13/5/2011	638,9300	-14,10%	683,8700	683,8700	623,9600	3.818	,00
11/5/2011	743,7900	0,00%	713,8300	743,7900	713,8300	18	,00
10/5/2011	743,7900	3,83%	713,8300	743,7900	713,8300	4.543	,00
09/5/2011	716,3800	3,98%	686,4200	716,3800	686,4200	3.250	,00
06/5/2011	688,9700	2,22%	688,9700	688,9700	688,9700	100	,00
05/5/2011	673,9900	-6,25%	599,1000	703,9500	599,1000	3.660	,00
04/5/2011	718,9300	-0,35%	718,9300	718,9300	718,9300	2.500	,00
03/5/2011	721,4700	6,24%	676,5400	721,4700	661,5600	2.626	,00
02/5/2011	679,0900	-8,11%	679,0900	679,0900	679,0900	1.500	,00
29/4/2011	739,0000	0,00%	744,1000	746,6500	739,0000	1.450	,00
28/4/2011	739,0000	-0,34%	739,0000	739,0000	739,0000	2.033	,00
27/4/2011	741,5500	-1,98%	696,6100	741,5500	696,6100	990	,00
21/4/2011	756,5300	0,00%	651,6800	756,5300	651,6800	1.922	,00
20/4/2011	756,5300	-0,67%	759,0800	761,6200	756,5300	3.733	,00
19/4/2011	761,6200	0,33%	761,6200	761,6200	761,6200	1.050	,00
18/4/2011	759,0800	-1,93%	759,0800	759,0800	759,0800	100	,00
15/4/2011	774,0500	1,63%	776,6000	776,6000	774,0500	3.350	,00
14/4/2011	761,6200	-0,33%	761,6200	761,6200	761,6200	3.070	,00
13/4/2011	764,1700	-0,66%	784,2500	789,3500	764,1700	5.630	,00
12/4/2011	769,2700	5,83%	729,4300	774,3700	729,4300	9.620	,00
11/4/2011	726,8800	-7,05%	796,9900	796,9900	681,9500	7.973	,00
08/4/2011	782,0100	0,00%	776,9200	782,0100	774,3700	3.050	,00
07/4/2011	782,0100	9,16%	707,6800	784,8300	706,6900	30.620	,00
06/4/2011	716,3900	-4,70%	745,9100	745,9100	674,7600	46.284	,00
05/4/2011	751,7200	-4,94%	748,2000	780,6500	737,4300	42.632	,00
04/4/2011	790,8100	-2,32%	778,6800	793,4500	737,2100	13.088	,00
01/4/2011	809,5600	-0,64%	823,2300	823,2300	766,9500	5.477	,00
31/3/2011	814,7800	2,37%	801,5800	820,5000	739,5300	16.327	,00
30/3/2011	795,9400	-0,93%	782,8300	806,2400	766,6400	2.552	,00
29/3/2011	803,4200	-1,41%	820,5900	823,4100	780,0100	15.368	,00
28/3/2011	814,9500	1,66%	772,3600	826,2300	772,3600	17.601	,00
24/3/2011	801,6700	-0,89%	814,4900	823,2300	783,6100	7.331	,00
23/3/2011	808,8500	-2,76%	820,2100	831,8400	796,7200	13.290	,00
22/3/2011	831,8400	-3,37%	846,3400	875,3200	822,5300	33.102	,00
21/3/2011	860,8800	0,29%	844,8100	882,7900	803,6400	4.127	,00
18/3/2011	858,3500	1,44%	834,5100	858,3500	823,2300	4.303	,00
17/3/2011	846,1300	-0,53%	840,3200	860,9100	817,4400	29.909	,00
16/3/2011	850,6100	-1,05%	853,8500	874,3400	843,2300	7.350	,00
15/3/2011	859,6600	-5,78%	900,8000	900,8000	846,4600	15.664	,00
14/3/2011	912,4300	5,41%	853,9800	914,3400	834,7300	25.770	,00
11/3/2011	865,6100	7,50%	793,5600	886,1900	783,2700	8.288	,00
10/3/2011	805,1900	2,42%	775,8800	818,3900	762,6800	3.359	,00
09/3/2011	786,1800	0,00%	771,6400	812,5700	771,6400	8.362	,00
08/3/2011	786,1800	-4,97%	806,7300	806,7300	780,3600	12.405	,00
04/3/2011	827,3200	-0,49%	836,9900	836,9900	817,9800	10.707	,00
03/3/2011	831,3600	0,56%	816,4600	839,8100	807,7400	9.095	,00
02/3/2011	826,7500	-2,70%	847,3300	858,9600	807,7400	10.695	,00
01/3/2011	849,7300	1,21%	830,8100	851,8700	820,5100	17.374	,00
28/2/2011	839,5300	-5,40%	873,3700	873,3700	817,5600	58.449	,00
25/2/2011	887,4600	-0,23%	854,8800	907,0600	854,8800	10.955	,00
24/2/2011	889,5500	-2,57%	915,3800	947,2200	887,2200	107.265	,00
23/2/2011	912,9900	-4,89%	974,4700	984,7600	889,5000	70.024	,00
22/2/2011	959,9400	-1,51%	965,8900	973,9900	924,1000	70.003	,00
21/2/2011	974,6100	-1,66%	973,6500	1028,0100	952,1000	31.201	,00
18/2/2011	991,0800	4,53%	936,4800	994,1300	936,4800	41.815	,00
17/2/2011	948,1000	0,00%	936,4800	958,3900	917,9100	22.483	,00
16/2/2011	948,1000	2,37%	905,6000	961,3000	905,6000	26.755	,00
15/2/2011	926,1900	-3,78%	965,4400	968,3400	926,1900	18.635	,00
14/2/2011	962,5300	1,37%	1001,0000	1006,6400	931,6500	35.527	,00
11/2/2011	949,5400	-1,07%	970,1300	990,7100	920,2400	28.380	,00
10/2/2011	959,8300	2,95%	960,2700	1024,9300	939,2500	114.292	,00
09/2/2011	932,3000	5,08%	918,1400	943,0700	886,9200	54.473	,00
08/2/2011	887,2700	8,62%	837,4700	902,2100	816,8800	55.030	,00
07/2/2011	816,8800	-3,50%	867,0700	867,0700	787,7500	48.741	,00
04/2/2011	846,4900	-0,89%	842,4300	883,1800	836,2000	18.434	,00
03/2/2011	854,0500	-1,00%	851,0600	864,4300	830,4700	18.209	,00
02/2/2011	862,6800	-1,51%	896,4900	917,0800	852,3900	26.625	,00
01/2/2011	875,9100	0,22%	871,0600	896,4700	852,4800	67.954	,00
31/1/2011	873,9600	-0,24%	865,7900	889,8900	833,6500	56.145	,00
28/1/2011	876,0900	4,38%	849,6000	884,9400	849,6000	60.799	,00
27/1/2011	839,3100	-4,03%	860,0300	878,0800	828,0600	42.381	,00
26/1/2011	874,5600	-4,40%	900,3000	904,0000	868,2700	29.044	,00
25/1/2011	914,8300	3,15%	876,5700	928,0300	862,0300	89.349	,00
24/1/2011	886,8600	8,97%	803,5300	915,9900	793,0600	69.767	,00
21/1/2011	813,8200	3,22%	779,7000	827,0200	772,3100	54.258	,00
20/1/2011	788,4100	0,00%	776,8200	794,2600	762,0500	18.664	,00
19/1/2011	788,4400	2,13%	751,4500	798,7400	736,9200	19.617	,00
18/1/2011	772,0300	2,33%	744,1500	772,0300	738,3400	11.000	,00
17/1/2011	754,4400	1,06%	752,1900	786,6500	730,7800	64.909	,00
14/1/2011	746,5500	-1,05%	744,1500	746,5500	713,2800	60.070	,00
13/1/2011	754,4400	-4,08%	769,1300	789,7100	744,1500	17.914	,00
12/1/2011	786,5700	1,93%	768,8000	802,5000	746,8800	31.544	,00
11/1/2011	771,7100	2,34%	733,4400	771,7100	705,7100	10.642	,00
10/1/2011	754,0300	-3,38%	759,8400	764,3200	721,8200	19.325	,00
07/1/2011	780,4300	1,13%	754,2700	780,4300	733,6800	1.626	,00
05/1/2011	771,7100	-6,58%	808,6100	808,6100	714,5400	90.109	,00
04/1/2011	826,0500	0,90%	804,1300	826,0500	804,1300	1.710	,00
03/1/2011	818,6600	1,63%	795,2600	828,9500	780,7200	11.240	,00
31/12/2010	805,5500	-2,83%	849,6200	849,6200	786,5400	10.723	,00
30/12/2010	829,0400	-1,57%	827,7100	840,8000	795,3900	9.653	,00
29/12/2010	842,2400	3,81%	801,0700	842,2400	783,6300	13.898	,00
28/12/2010	811,3600	2,57%	779,3700	814,2700	779,3700	13.342	,00
27/12/2010	791,0000	-10,15%	874,6700	895,3600	767,5100	64.059	,00
23/12/2010	880,3100	2,02%	842,5500	880,3100	842,5500	1.010	,00
22/12/2010	862,8900	-2,81%	882,2100	882,2100	842,7200	10.802	,00
21/12/2010	887,8500	-1,80%	902,7100	908,4100	857,2100	26.801	,00
20/12/2010	904,1500	-0,67%	915,8800	926,6300	873,5100	50.370	,00
17/12/2010	910,2400	0,46%	926,6300	926,6300	888,2400	19.240	,00
16/12/2010	906,0500	1,99%	867,7800	914,5900	842,9600	26.748	,00
15/12/2010	888,3700	-0,50%	882,5500	898,6600	870,9300	3.666	,00
14/12/2010	892,8500	-1,14%	882,5500	906,0500	869,4900	19.294	,00
13/12/2010	903,1400	-3,01%	929,7300	929,7300	876,8300	13.860	,00
10/12/2010	931,1700	-4,23%	951,7100	957,5700	924,0100	22.620	,00
09/12/2010	972,2900	0,43%	956,4800	1006,0700	928,4800	56.469	,00
08/12/2010	968,1100	3,76%	930,0900	978,4000	909,5000	29.119	,00
07/12/2010	932,9900	1,93%	935,8800	989,7500	925,5900	61.456	,00
06/12/2010	915,3000	7,04%	875,6700	945,9300	827,3500	51.647	,00
03/12/2010	855,0800	1,72%	826,1100	885,9600	826,1100	20.067	,00
02/12/2010	840,6400	0,53%	846,5100	859,4300	817,3400	30.317	,00
01/12/2010	836,2200	3,04%	832,1500	846,5100	781,1100	89.083	,00
30/11/2010	811,5700	-5,79%	875,9900	883,3700	808,9300	285.174	,00
29/11/2010	861,4600	-4,71%	873,1700	914,3400	845,4400	36.515	,00
26/11/2010	904,0500	-1,00%	891,3300	912,4000	849,6600	131.804	,00
25/11/2010	913,1700	-3,05%	921,9900	932,7300	889,8600	24.728	,00
24/11/2010	941,8900	-3,48%	955,9200	959,7500	900,9800	45.782	,00
23/11/2010	975,8100	-4,09%	1007,3200	1007,3200	964,4400	14.545	,00
22/11/2010	1017,3800	-3,62%	1056,5700	1056,5700	1000,2400	15.722	,00
19/11/2010	1055,6000	-1,03%	1063,8100	1063,8100	1033,8500	22.332	,00
18/11/2010	1066,6300	0,01%	1043,7500	1072,1700	1043,7500	18.447	,00
17/11/2010	1066,4800	-4,12%	1062,0200	1092,2200	1057,4700	10.829	,00
16/11/2010	1112,3500	0,60%	1103,3300	1114,7000	1080,6000	3.040	,00
15/11/2010	1105,7600	0,04%	1106,6800	1118,1600	1059,4300	51.841	,00
12/11/2010	1105,2800	0,66%	1075,3100	1115,3400	1045,1200	25.860	,00
11/11/2010	1098,0500	-2,09%	1122,8800	1122,8800	1064,5200	28.093	,00
10/11/2010	1121,4700	-4,51%	1171,6500	1171,6500	1091,7200	66.266	,00
09/11/2010	1174,4700	-0,57%	1178,3800	1178,3800	1122,5400	23.634	,00
08/11/2010	1181,2000	2,58%	1125,9000	1183,9500	1125,9000	11.911	,00
05/11/2010	1151,4800	-0,18%	1143,4400	1167,2400	1105,2100	12.318	,00
04/11/2010	1153,5100	-3,04%	1159,5300	1189,7200	1150,0200	21.518	,00
03/11/2010	1189,7200	-0,67%	1177,6300	1209,8600	1143,8900	17.563	,00
02/11/2010	1197,7700	3,19%	1158,3300	1197,7700	1141,2700	14.361	,00
01/11/2010	1160,7500	-3,63%	1214,5900	1214,5900	1154,8200	21.633	,00
29/10/2010	1204,5300	-2,08%	1210,2700	1210,2700	1151,5000	25.057	,00
27/10/2010	1230,1700	-3,73%	1276,4700	1281,9800	1208,8700	29.942	,00
26/10/2010	1277,8800	1,06%	1253,0900	1293,4500	1251,0800	24.460	,00
25/10/2010	1264,4600	2,17%	1239,0700	1302,0700	1239,0700	20.123	,00
22/10/2010	1237,6100	2,60%	1196,2300	1237,6100	1190,5500	25.189	,00
21/10/2010	1206,3000	-1,12%	1214,3000	1223,2200	1197,5600	30.827	,00
20/10/2010	1219,9900	-0,20%	1219,6600	1232,1500	1207,1600	19.120	,00
19/10/2010	1222,4100	-2,00%	1249,7700	1255,3700	1215,4300	56.630	,00
18/10/2010	1247,3400	-2,18%	1271,7400	1271,7400	1207,2000	43.325	,00
15/10/2010	1275,1400	-0,26%	1283,9100	1283,9100	1222,7900	2.694	,00
14/10/2010	1278,4000	-1,14%	1287,6200	1297,2900	1264,6700	15.373	,00
13/10/2010	1293,1300	2,01%	1262,1100	1305,8200	1250,6400	24.452	,00
12/10/2010	1267,6300	-1,02%	1290,7600	1296,2700	1243,4400	16.297	,00
11/10/2010	1280,6900	-0,84%	1251,3100	1296,2700	1251,3100	28.796	,00
08/10/2010	1291,5700	-3,70%	1290,8300	1300,9000	1253,6600	19.002	,00
07/10/2010	1341,1600	-0,36%	1328,9600	1352,3400	1287,7400	11.534	,00
06/10/2010	1346,0200	4,96%	1279,6100	1357,6300	1269,1500	14.742	,00
05/10/2010	1282,3700	0,06%	1301,7800	1301,7800	1259,3300	8.920	,00
04/10/2010	1281,6500	1,01%	1288,9600	1301,7800	1231,9700	45.635	,00
01/10/2010	1268,8300	-1,47%	1276,3900	1293,2700	1247,7300	18.487	,00
30/9/2010	1287,7600	0,62%	1249,6500	1293,6800	1249,6500	34.124	,00
29/9/2010	1279,8400	-5,06%	1311,5100	1319,7800	1279,8400	27.112	,00
28/9/2010	1348,1100	-1,69%	1351,3700	1359,1500	1318,8100	32.164	,00
27/9/2010	1371,2700	-2,19%	1405,3500	1405,3500	1324,7600	52.705	,00
24/9/2010	1401,9500	-3,13%	1424,4900	1435,8600	1377,9500	20.852	,00
23/9/2010	1447,2300	-2,61%	1496,0600	1497,5400	1405,9200	8.047	,00
22/9/2010	1485,9900	-0,83%	1508,4400	1518,5100	1456,0100	10.977	,00
21/9/2010	1498,3800	8,16%	1374,2500	1521,2700	1344,0500	28.148	,00
20/9/2010	1385,2800	-2,66%	1453,3100	1453,3100	1345,8000	37.813	,00
17/9/2010	1423,1100	-9,22%	1527,4500	1547,5900	1411,1200	166.424	,00
16/9/2010	1567,7200	-1,52%	1594,8800	1604,7300	1526,3200	16.423	,00
15/9/2010	1591,9700	-1,17%	1599,5000	1599,5000	1545,4500	12.950	,00
14/9/2010	1610,8700	1,19%	1580,4800	1612,8100	1540,5800	277.344	,00
13/9/2010	1591,8500	0,08%	1600,5600	1600,5600	1559,3300	11.140	,00
10/9/2010	1590,5000	-1,99%	1626,9500	1626,9500	1548,6700	42.557	,00
09/9/2010	1622,7300	-1,46%	1649,6400	1651,5200	1590,0900	21.074	,00
08/9/2010	1646,8000	-2,30%	1659,4000	1659,4000	1589,4800	7.451	,00
07/9/2010	1685,5400	-0,96%	1697,4500	1707,5100	1637,5500	23.022	,00
06/9/2010	1701,8100	0,00%	1690,9800	1722,2500	1644,4000	35.383	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6600	6,80 %	0,0420	10.430
ΕΛΧΑ	2,9300	5,78 %	0,1600	1.874.138
ΒΟΣΥΣ	2,6000	4,00 %	0,1000	6.088
ΞΥΛΠ	0,4780	3,91 %	0,0180	75
ΚΟΡΔΕ	0,4870	3,84 %	0,0180	22.000
ΠΡΔ	0,5600	3,70 %	0,0200	3.650
BOCHGR	7,7000	2,67 %	0,2000	15.939.934
ΧΑΙΔΕ	0,9850	2,60 %	0,0250	14.057
ΦΡΙΓΟ	0,5100	2,41 %	0,0120	128.950
ΒΙΟ	7,1200	2,30 %	0,1600	604.330

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΒΕ	5,3500	-5,31 %	-0,3000	91
ΜΕΡΚΟ	35,2000	-4,35 %	-1,6000	143
ΛΑΒΙ	0,8450	-3,98 %	-0,0350	559.941
ΚΡΙ	17,6400	-3,82 %	-0,7000	39.884
ΝΤΟΠΛΕΡ	0,6450	-3,73 %	-0,0250	2.234
ΙΝΤΕΤ	1,3800	-3,50 %	-0,0500	350
ΝΑΥΠ	1,1400	-3,39 %	-0,0400	1.962
ΟΛΠ	42,6500	-3,18 %	-1,4000	14.922
ΛΑΝΑΚ	1,5600	-3,11 %	-0,0500	1.174
ΜΟΥΖΚ	0,6700	-2,90 %	-0,0200	5.000

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	0,2000	122.554.984
ΕΤΕ	11,7050	-2,05 %	-0,2450	67.080.617
ΑΛΦΑ	3,3620	-0,53 %	-0,0180	44.520.638
ΕΥΡΩΒ	3,2600	1,27 %	0,0410	34.151.902
ΠΕΙΡ	6,9080	0,64 %	0,0440	29.481.447
MTLN	50,5000	-1,27 %	-0,6500	22.068.712
ΟΠΑΠ	20,1600	1,82 %	0,3600	21.879.226
ΟΤΕ	16,6600	-1,30 %	-0,2200	15.693.915
OPTIMA	8,2800	-2,01 %	-0,1700	11.993.511
ΜΟΗ	26,1800	2,27 %	0,5800	10.686.651

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
BOCHGR	7,7000	2,67 %	15.939.934	122,55εκ.
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	44,52εκ.
ΕΥΡΩΒ	3,2600	1,27 %	10.501.218	34,15εκ.
ΕΤΕ	11,7050	-2,05 %	5.707.900	67,08εκ.
ΠΕΙΡ	6,9080	0,64 %	4.281.894	29,48εκ.
ΕΛΧΑ	2,9300	5,78 %	1.874.138	5,47εκ.
OPTIMA	8,2800	-2,01 %	1.440.641	11,99εκ.
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	1,99εκ.
ΙΝΛΟΤ	1,2060	0,50 %	1.172.233	1,41εκ.
ΟΠΑΠ	20,1600	1,82 %	1.089.079	21,88εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
BOCHGR	7,7000	2,67 %	15.939.934	3,66 %
OPTIMA	8,2800	-2,01 %	1.440.641	0,65 %
ΕΚΤΕΡ	2,2700	0,89 %	170.231	0,63 %
ΕΤΕ	11,7050	-2,05 %	5.707.900	0,62 %
ΑΛΦΑ	3,3620	-0,53 %	13.201.626	0,57 %
ΕΛΧΑ	2,9300	5,78 %	1.874.138	0,50 %
ΙΝΤΕΚ	5,9300	1,19 %	252.631	0,45 %
EIS	1,3000	-0,76 %	68.020	0,44 %
ΕΛΛΑΚΤΩΡ	1,4040	-1,13 %	1.420.180	0,41 %
ΜΟΗ	26,1800	2,27 %	409.960	0,37 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9850	2,60 %	14.057	14,58 %
ΜΙΝ	0,6600	6,80 %	10.430	11,33 %
ΜΑΘΙΟ	0,9400	1,08 %	22.323	8,60 %
ΔΑΙΟΣ	7,6500	0,66 %	1.400	7,89 %
ΛΑΝΑΚ	1,5600	-3,11 %	1.174	6,83 %
ΚΕΚΡ	2,1000	0,48 %	8.315	6,22 %
ΚΟΡΔΕ	0,4870	3,84 %	22.000	6,18 %
ΛΑΒΙ	0,8450	-3,98 %	559.941	5,68 %
ΠΛΑΚΡ	16,0000	0,63 %	406	5,66 %
ΦΡΙΓΟ	0,5100	2,41 %	128.950	5,62 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%