Συνεχης ενημερωση

FTSE/Χ.Α. ΕΝΕΡΓΕΙΑ (ΔΠΑ)

5.532,42

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
21/12/2012	2723,7700	4,31%	2629,3500	2776,8800	2590,6800	839.685	6.309.867,76
20/12/2012	2611,1700	-1,46%	2631,6600	2655,3100	2608,4300	206.268	1.531.776,61
19/12/2012	2649,7900	2,60%	2607,2500	2649,7900	2597,5700	492.406	3.667.291,35
18/12/2012	2582,6100	-0,71%	2613,5300	2638,5000	2568,4900	173.518	1.265.562,52
17/12/2012	2601,1600	-0,70%	2596,9600	2658,8500	2580,6300	312.550	2.359.193,27
14/12/2012	2619,6200	-1,68%	2661,5400	2661,5400	2602,9100	197.313	1.495.819,23
13/12/2012	2664,2800	-1,02%	2673,5800	2684,9100	2628,4500	230.967	1.727.844,06
12/12/2012	2691,7100	0,00%	2696,1900	2702,9900	2652,0500	280.442	2.104.370,15
11/12/2012	2691,6600	0,80%	2672,5400	2715,6900	2658,4300	363.503	2.683.982,27
10/12/2012	2670,2800	1,24%	2633,1700	2685,8100	2626,3200	274.887	1.941.515,41
07/12/2012	2637,7000	2,52%	2591,0500	2640,9100	2570,5200	252.918	1.780.247,96
06/12/2012	2572,9300	2,75%	2522,8800	2593,7500	2505,5100	356.170	2.677.398,08
05/12/2012	2504,1400	0,20%	2503,7200	2531,9500	2493,3300	202.144	1.439.507,22
04/12/2012	2499,1900	-0,39%	2515,9000	2542,7100	2486,8600	74.578	545.191,11
03/12/2012	2509,1000	0,68%	2513,4500	2559,5200	2509,1000	345.046	2.243.397,55
30/11/2012	2492,1500	-3,58%	2588,7400	2622,0200	2492,1500	368.409	2.819.933,05
29/11/2012	2584,6400	0,41%	2586,3400	2618,1100	2569,1000	406.273	3.168.840,65
28/11/2012	2574,0200	-2,19%	2604,8400	2608,8600	2539,2700	306.179	2.326.792,64
27/11/2012	2631,6600	1,44%	2595,7300	2648,5100	2579,8700	604.719	4.699.674,90
26/11/2012	2594,3600	0,75%	2545,6900	2594,3600	2544,3200	160.334	1.200.095,42
23/11/2012	2575,1500	3,53%	2462,7900	2588,2800	2462,7900	382.243	2.749.972,55
22/11/2012	2487,4400	1,59%	2449,8100	2492,8600	2428,8500	269.997	1.878.085,92
21/11/2012	2448,4400	0,37%	2414,4900	2464,3000	2373,4200	126.530	877.006,83
20/11/2012	2439,4200	0,79%	2438,3800	2460,7100	2418,8900	225.376	1.607.887,73
19/11/2012	2420,2500	2,67%	2376,0200	2433,9000	2376,0200	261.109	1.834.872,94
16/11/2012	2357,4200	0,16%	2342,4100	2371,4400	2338,3000	110.847	745.640,11
15/11/2012	2353,7400	0,71%	2312,2900	2370,0700	2312,2900	53.177	353.359,22
14/11/2012	2337,2200	-1,82%	2387,2600	2399,5800	2312,2900	182.934	1.205.560,33
13/11/2012	2380,4600	2,23%	2301,4300	2392,2200	2301,4300	177.214	1.167.940,22
12/11/2012	2328,6200	-1,35%	2350,8100	2410,8200	2328,6200	156.452	1.033.340,37
09/11/2012	2360,4000	-1,44%	2374,5600	2397,1300	2344,9100	58.239	380.504,76
08/11/2012	2394,9500	-0,93%	2419,7900	2424,3200	2342,6500	144.777	955.898,64
07/11/2012	2417,5200	0,41%	2413,1300	2428,5700	2384,0500	88.688	585.235,33
06/11/2012	2407,6500	4,39%	2324,5600	2407,6500	2303,2200	141.647	923.116,64
05/11/2012	2306,4300	1,40%	2281,3700	2332,2600	2216,7800	195.861	1.238.198,88
02/11/2012	2274,5200	3,60%	2198,1200	2297,0500	2174,2400	155.900	978.501,25
01/11/2012	2195,4000	-3,44%	2269,1700	2277,2900	2176,4900	456.506	2.785.692,12
31/10/2012	2273,6800	-5,56%	2403,1500	2443,7900	2242,0500	272.575	1.766.939,54
30/10/2012	2407,6600	0,47%	2389,5400	2458,2000	2352,5600	191.008	1.278.778,53
29/10/2012	2396,3500	-2,48%	2450,5000	2450,5000	2387,2900	216.311	1.471.148,16
26/10/2012	2457,3100	0,35%	2427,4100	2483,9100	2425,1600	95.040	648.141,48
25/10/2012	2448,6700	-1,70%	2492,4600	2515,0300	2433,8000	285.319	1.974.210,00
24/10/2012	2491,0900	3,86%	2384,9000	2491,0900	2367,7200	282.228	1.907.052,62
23/10/2012	2398,4600	-4,24%	2529,4400	2529,4400	2387,5700	368.211	2.506.292,03
22/10/2012	2504,6600	0,89%	2486,6400	2568,2400	2461,8600	338.866	2.373.078,38
19/10/2012	2482,5500	2,15%	2443,7900	2483,0200	2407,6100	194.573	1.334.210,05
18/10/2012	2430,2800	-0,82%	2468,4800	2478,0500	2415,3100	352.551	2.384.574,60
17/10/2012	2450,4600	0,00%	2478,8500	2482,9300	2429,6200	402.699	2.751.344,58
16/10/2012	2450,4600	-2,25%	2517,6600	2519,9100	2447,2200	263.709	1.812.334,02
15/10/2012	2506,7700	1,18%	2473,0300	2515,3600	2442,3400	214.461	1.481.661,27
12/10/2012	2477,5300	0,71%	2453,1800	2518,1300	2440,5500	293.251	2.027.310,87
11/10/2012	2459,9800	3,76%	2369,4100	2468,9900	2355,4300	150.979	1.011.657,06
10/10/2012	2370,7800	-3,46%	2450,2200	2466,5500	2339,6600	298.080	1.952.699,34
09/10/2012	2455,6700	-1,60%	2475,1900	2507,7100	2431,3100	184.478	1.254.715,98
08/10/2012	2495,5100	0,83%	2509,2100	2509,2100	2377,9000	216.022	1.477.903,02
05/10/2012	2474,9000	1,50%	2451,5300	2495,3200	2443,7000	261.826	1.813.325,78
04/10/2012	2438,4400	1,62%	2387,3800	2444,7800	2385,9800	236.966	1.634.072,71
03/10/2012	2399,6300	0,12%	2394,0500	2459,5100	2380,9100	273.448	1.860.795,11
02/10/2012	2396,7200	4,25%	2273,6400	2396,7200	2273,6400	703.933	4.571.394,54
01/10/2012	2298,9800	0,56%	2288,8400	2321,0800	2242,8100	154.341	964.134,92
28/9/2012	2286,1200	-2,31%	2349,6200	2365,9500	2255,3800	222.455	1.383.705,49
27/9/2012	2340,1800	-2,12%	2381,2400	2400,2000	2340,1800	204.008	1.296.402,20
26/9/2012	2390,7700	0,22%	2396,1700	2412,4000	2352,4300	178.961	1.144.399,99
25/9/2012	2385,4200	-1,16%	2397,5300	2409,7300	2371,8600	152.981	973.886,85
24/9/2012	2413,3000	-2,78%	2464,6800	2488,4300	2413,3000	245.295	1.632.719,92
21/9/2012	2482,3700	-0,43%	2502,6900	2579,0400	2461,9600	597.749	4.098.012,99
20/9/2012	2493,1700	-0,70%	2499,7400	2556,2900	2456,0000	209.954	1.389.900,80
19/9/2012	2510,6300	4,51%	2407,7600	2555,8600	2362,6600	452.249	2.993.818,92
18/9/2012	2402,3200	3,85%	2295,6500	2423,1100	2253,7900	246.911	1.504.724,38
17/9/2012	2313,3400	2,16%	2271,3000	2316,5300	2248,7700	190.180	1.110.369,83
14/9/2012	2264,4900	0,76%	2291,6600	2300,7200	2250,1300	297.312	1.765.560,78
13/9/2012	2247,4600	-4,74%	2334,0900	2349,8500	2204,1400	285.751	1.706.061,52
12/9/2012	2359,2900	4,06%	2255,9500	2388,1500	2255,9500	486.789	2.942.778,15
11/9/2012	2267,2100	0,49%	2241,6400	2268,6700	2222,5800	271.601	1.584.868,29
10/9/2012	2256,0900	5,06%	2136,5200	2289,9300	2112,1600	338.471	2.045.217,90
07/9/2012	2147,4000	3,18%	2088,0900	2147,4000	2079,9700	197.488	1.099.126,83
06/9/2012	2081,2900	1,52%	2023,5200	2099,7800	2015,8700	213.505	1.145.732,56
05/9/2012	2050,1300	5,55%	1944,9600	2050,1300	1943,6000	254.534	1.335.524,00
04/9/2012	1942,2400	1,13%	1921,8700	1949,8900	1921,8700	61.847	306.422,51
03/9/2012	1920,5100	-0,58%	1934,4500	1951,1600	1918,2600	70.797	358.456,08
31/8/2012	1931,7300	1,98%	1892,9200	1946,1800	1882,5900	70.823	384.391,11
30/8/2012	1894,2800	-1,41%	1959,7000	1959,7000	1891,5600	132.016	642.415,85
29/8/2012	1921,4000	-1,28%	1920,5100	1965,5600	1920,5100	163.108	814.593,74
28/8/2012	1946,2300	0,00%	1933,6000	1958,3800	1910,1400	152.107	763.680,50
27/8/2012	1946,2700	-0,32%	1962,1400	1986,5400	1939,5200	117.460	604.492,29
24/8/2012	1952,6100	4,04%	1874,1500	1971,1000	1874,1500	136.754	725.340,17
23/8/2012	1876,8700	-0,57%	1903,4300	1921,0700	1872,3200	149.414	766.441,10
22/8/2012	1887,6600	-1,23%	1930,9800	1930,9800	1881,7900	352.030	1.750.899,55
21/8/2012	1911,1700	0,55%	1904,7900	1958,1500	1895,7800	188.569	974.832,49
20/8/2012	1900,7100	0,29%	1881,1900	1906,6200	1867,2000	127.763	631.278,37
17/8/2012	1895,1700	-2,97%	1926,7100	1926,7100	1875,3200	107.447	551.901,94
16/8/2012	1953,2700	-0,78%	1969,9800	1986,2100	1946,0400	105.823	541.422,11
14/8/2012	1968,6200	-0,18%	1974,4800	1980,3900	1946,5600	127.423	623.066,31
13/8/2012	1972,2300	0,46%	1969,9800	1987,1000	1950,5900	210.123	1.033.958,13
10/8/2012	1963,1700	1,83%	1907,7000	1964,5300	1907,7000	116.538	571.926,61
09/8/2012	1927,9800	1,71%	1878,4700	1940,6500	1877,1000	111.869	542.437,68
08/8/2012	1895,5900	-2,85%	1953,8800	1955,2400	1880,7600	128.110	623.788,57
07/8/2012	1951,1600	2,51%	1906,1000	1988,2300	1906,1000	116.814	601.919,13
06/8/2012	1903,3800	1,32%	1880,0100	1911,5500	1867,3900	82.463	411.706,69
03/8/2012	1878,6500	-0,76%	1897,5600	1902,0700	1863,7700	338.130	1.656.905,02
02/8/2012	1893,0600	1,67%	1837,1700	1908,0300	1837,1700	51.506	260.449,20
01/8/2012	1861,9400	0,56%	1844,8200	1886,3000	1835,8000	59.519	299.724,77
31/7/2012	1851,5700	0,54%	1846,1300	1878,6000	1832,1900	69.407	346.623,28
30/7/2012	1841,6200	1,01%	1834,4000	1869,2200	1834,4000	39.197	198.754,12
27/7/2012	1823,1300	0,12%	1816,8000	1847,1100	1814,1200	230.874	1.113.950,85
26/7/2012	1820,8800	-1,40%	1856,1700	1856,1700	1811,8700	58.035	286.736,86
25/7/2012	1846,6500	0,24%	1835,4700	1859,7800	1825,9500	71.798	361.036,47
24/7/2012	1842,2800	0,35%	1837,2600	1875,6500	1835,9000	81.190	409.187,42
23/7/2012	1835,9000	-6,06%	1920,4600	1940,7300	1834,0700	164.299	834.027,72
20/7/2012	1954,2500	1,03%	1941,0600	1966,4000	1930,1800	91.002	482.253,61
19/7/2012	1934,2600	0,33%	1938,8600	1952,7500	1920,7000	62.031	322.301,73
18/7/2012	1927,9700	0,28%	1914,4100	1945,1000	1913,5600	86.386	446.895,35
17/7/2012	1922,5700	-0,16%	1910,7500	1947,3500	1910,7500	56.254	294.277,66
16/7/2012	1925,7200	0,57%	1924,3600	1935,2000	1904,0400	64.559	336.253,45
13/7/2012	1914,8300	5,50%	1828,6700	1914,8300	1828,6700	110.330	569.166,91
12/7/2012	1815,0600	-0,37%	1802,3900	1869,2200	1802,3900	61.113	306.957,85
11/7/2012	1821,8700	-0,79%	1825,4800	1841,7200	1806,0500	81.038	403.523,68
10/7/2012	1836,3700	-2,47%	1884,2300	1909,0600	1836,3700	117.361	601.281,81
09/7/2012	1882,8700	-0,02%	1869,7800	1923,5100	1852,6500	93.194	483.462,97
06/7/2012	1883,2900	-0,41%	1885,6900	1900,0900	1864,0100	170.256	885.779,69
05/7/2012	1891,1300	-0,10%	1881,7000	1923,6500	1864,9400	196.887	1.032.511,33
04/7/2012	1892,9600	5,11%	1791,9700	1892,9600	1791,9700	142.997	731.850,79
03/7/2012	1800,9800	-0,33%	1805,5300	1822,1900	1791,4500	61.513	308.799,83
02/7/2012	1806,8900	0,49%	1769,4900	1811,4400	1768,1300	222.800	1.131.781,94
29/6/2012	1798,0700	4,93%	1731,2400	1808,0200	1728,5200	216.117	1.120.155,12
28/6/2012	1713,5500	-0,68%	1721,2500	1753,7200	1689,2000	148.733	728.127,86
27/6/2012	1725,3300	1,57%	1703,2300	1743,3500	1689,6600	120.769	572.251,82
26/6/2012	1698,7200	3,95%	1627,7700	1698,7200	1623,2600	193.119	902.810,77
25/6/2012	1634,1500	-6,97%	1758,7900	1758,7900	1634,1500	233.308	1.125.444,77
22/6/2012	1756,5400	0,37%	1741,1000	1782,2500	1719,3200	175.414	880.436,74
21/6/2012	1750,1100	2,49%	1715,7600	1750,1100	1695,8600	167.271	816.253,24
20/6/2012	1707,5900	1,61%	1696,3800	1757,2900	1694,0800	535.458	2.614.666,58
19/6/2012	1680,6100	3,92%	1624,0100	1687,3700	1605,9000	432.640	1.991.707,81
18/6/2012	1617,2100	4,37%	1575,3000	1642,1300	1575,3000	505.415	2.300.165,83
15/6/2012	1549,4500	1,88%	1522,2300	1553,9500	1506,3700	690.004	2.937.057,02
14/6/2012	1520,8700	2,62%	1487,4100	1529,0400	1480,6100	676.084	2.840.110,89
13/6/2012	1481,9700	-0,27%	1490,0400	1498,2100	1464,3200	187.592	768.487,23
12/6/2012	1486,0000	-1,05%	1508,5800	1508,5800	1467,0500	287.453	1.175.272,39
11/6/2012	1501,8200	0,88%	1511,3000	1526,6400	1484,2200	196.162	817.852,55
08/6/2012	1488,7300	-1,02%	1510,8300	1510,8300	1460,7100	270.165	1.110.791,94
07/6/2012	1504,0300	-1,54%	1526,1300	1553,2500	1504,0300	399.449	1.668.862,07
06/6/2012	1527,4900	2,33%	1467,9400	1535,1900	1465,2200	215.967	894.612,96
05/6/2012	1492,7200	-5,98%	1578,0800	1599,8500	1456,6300	168.922	703.792,94
01/6/2012	1587,6000	-6,51%	1675,6900	1698,2100	1563,7200	243.070	1.076.285,72
31/5/2012	1698,2100	4,22%	1618,2500	1742,8900	1595,7200	281.590	1.304.647,06
30/5/2012	1629,5100	-1,82%	1658,4200	1658,4200	1556,4900	390.838	1.713.584,52
29/5/2012	1659,7800	4,55%	1590,2300	1662,5000	1569,1100	562.591	2.489.537,64
28/5/2012	1587,5100	11,06%	1440,6700	1588,4500	1440,6700	250.359	1.049.489,36
25/5/2012	1429,4100	-4,54%	1474,9300	1479,4400	1407,3500	340.363	1.341.557,56
24/5/2012	1497,4600	-10,38%	1639,3200	1657,3400	1485,7300	593.574	2.383.174,91
23/5/2012	1670,8600	-1,26%	1703,0000	1717,8800	1649,2700	457.882	2.011.674,95
22/5/2012	1692,1100	-4,79%	1774,9400	1774,9400	1692,1100	370.002	1.691.004,68
21/5/2012	1777,1900	-2,24%	1822,4700	1822,4700	1764,1400	162.728	798.843,58
18/5/2012	1817,9700	-0,64%	1827,0300	1849,6400	1790,9400	144.319	728.414,33
17/5/2012	1829,7500	-1,68%	1840,7700	1850,1600	1791,8300	207.488	1.045.098,15
16/5/2012	1861,0500	-1,11%	1879,2500	1912,2000	1815,0100	273.952	1.446.579,33
15/5/2012	1881,9700	-3,23%	1958,2800	1958,2800	1858,1300	331.856	1.775.315,48
14/5/2012	1944,7600	-1,38%	1958,2800	1965,0800	1921,7700	237.147	1.324.896,70
11/5/2012	1971,8900	-2,26%	2001,7800	2001,7800	1947,0200	76.955	427.442,52
10/5/2012	2017,5500	4,10%	1958,2800	2017,5500	1926,2700	87.617	478.139,21
09/5/2012	1938,0100	-0,12%	1947,0200	1975,0300	1924,4900	166.370	924.206,37
08/5/2012	1940,2600	-0,51%	1918,6200	1940,2600	1909,1000	222.448	1.233.562,10
07/5/2012	1950,1600	-5,35%	1950,1100	1974,1400	1863,6200	133.928	734.966,08
04/5/2012	2060,4900	-1,13%	2065,9300	2079,4900	2054,2000	120.160	692.982,15
03/5/2012	2084,0000	0,11%	2072,7300	2084,4600	2061,8900	174.954	1.053.025,70
02/5/2012	2081,7400	-0,58%	2075,8800	2101,1700	2046,1200	121.012	705.650,67
30/4/2012	2093,9000	-0,04%	2076,7700	2109,7600	2071,3300	49.597	292.331,32
27/4/2012	2094,7900	-0,17%	2082,6800	2101,1200	2064,6100	56.328	326.133,70
26/4/2012	2098,4500	1,31%	2083,6200	2105,7700	2063,6300	109.734	664.707,53
25/4/2012	2071,3700	-0,11%	2064,6100	2090,7500	2045,6100	50.086	300.185,75
24/4/2012	2073,6200	-1,54%	2110,6000	2110,6000	2065,4100	88.403	529.947,40
23/4/2012	2106,1000	-0,87%	2113,3300	2125,9500	2101,0800	101.246	611.512,29
20/4/2012	2124,5900	0,30%	2101,9700	2133,6000	2089,8600	155.587	943.620,17
19/4/2012	2118,3000	-1,12%	2141,2900	2160,2100	2104,6500	112.871	683.537,15
18/4/2012	2142,1900	-0,79%	2170,5800	2170,5800	2138,1000	131.416	812.114,85
17/4/2012	2159,3200	-0,20%	2184,0000	2203,5200	2156,5000	179.483	1.099.966,71
12/4/2012	2163,7300	-2,20%	2189,8200	2213,2400	2161,3400	77.975	471.472,25
11/4/2012	2212,3500	1,72%	2127,9200	2212,3500	2127,0300	175.084	1.059.286,43
10/4/2012	2174,8500	2,55%	2095,9200	2174,8500	2095,9200	274.784	1.634.776,06
05/4/2012	2120,7000	-0,19%	2099,0600	2122,9500	2099,0600	74.525	435.175,13
04/4/2012	2124,7800	0,21%	2104,5100	2124,7800	2091,4100	100.549	596.263,97
03/4/2012	2120,2700	0,49%	2096,3900	2153,7800	2096,3900	106.015	630.083,18
02/4/2012	2110,0000	-1,24%	2118,5800	2135,2400	2082,4000	182.832	1.083.949,86
30/3/2012	2136,6000	0,00%	2125,8100	2150,6400	2110,5100	236.596	1.425.117,04
29/3/2012	2136,7000	-1,35%	2157,0200	2164,6700	2132,6100	296.053	1.796.922,73
28/3/2012	2166,0300	1,33%	2160,1100	2180,9000	2111,9200	299.476	1.827.929,36
27/3/2012	2137,5900	-0,71%	2141,6700	2179,9700	2125,8100	315.008	1.908.099,34
26/3/2012	2152,9300	0,48%	2161,6100	2175,1300	2126,7900	206.605	1.270.800,02
23/3/2012	2142,5600	1,32%	2119,9900	2155,6600	2098,3600	280.434	1.703.166,25
22/3/2012	2114,5500	2,65%	2048,6600	2120,4600	2048,6600	410.898	2.460.359,99
21/3/2012	2059,9200	0,53%	2050,4900	2083,4800	2034,3000	317.666	1.873.975,38
20/3/2012	2049,1300	2,32%	2012,9500	2058,1400	2012,9500	355.403	2.088.223,48
19/3/2012	2002,5800	1,91%	1962,7400	2012,9500	1958,2300	145.902	805.141,33
16/3/2012	1964,9900	1,61%	1931,5800	1998,9600	1931,5800	344.602	1.894.848,53
15/3/2012	1933,8300	-1,24%	1937,8700	1982,9200	1928,8600	208.920	1.123.672,71
14/3/2012	1958,1400	1,45%	1932,4200	1967,2000	1926,6000	131.509	706.804,25
13/3/2012	1930,1700	1,52%	1914,8700	1961,8500	1907,6400	120.736	650.158,26
12/3/2012	1901,3600	-3,21%	1948,1500	1980,6700	1901,3600	140.624	750.802,43
09/3/2012	1964,4700	-1,89%	2003,7100	2024,0300	1963,9600	208.369	1.153.247,19
08/3/2012	2002,3500	2,22%	1972,5000	2029,8500	1971,1400	256.475	1.417.785,25
07/3/2012	1958,8900	-0,27%	1972,4500	2002,6800	1957,0600	79.774	436.393,83
06/3/2012	1964,2900	0,84%	1937,6300	2001,7800	1928,2000	170.338	920.219,51
05/3/2012	1948,0100	-0,96%	1971,0500	1984,5600	1948,0100	160.055	,00
02/3/2012	1966,9600	-1,58%	2000,8000	2010,7500	1966,9600	60.520	,00
01/3/2012	1998,5500	1,96%	1964,2400	1999,0200	1946,1800	71.325	,00
29/2/2012	1960,1600	-0,46%	1971,5200	1995,7800	1927,6900	259.257	,00
28/2/2012	1969,2600	-3,30%	2039,2300	2041,9500	1969,2600	175.430	,00
24/2/2012	2036,5100	-0,55%	2036,9800	2068,5600	2016,6600	176.031	,00
23/2/2012	2047,8700	0,20%	2050,5000	2086,5800	2029,6100	186.817	,00
22/2/2012	2043,6900	-4,60%	2140,7900	2140,7900	2043,6900	146.203	,00
21/2/2012	2142,1500	-2,94%	2219,3900	2219,3900	2105,1700	125.902	,00
20/2/2012	2207,1400	2,64%	2173,4900	2216,2900	2163,8700	184.161	,00
17/2/2012	2150,3600	2,24%	2115,5800	2182,3600	2115,5800	203.888	,00
16/2/2012	2103,3400	-1,34%	2126,3800	2161,1500	2036,9300	251.476	,00
15/2/2012	2131,8200	-2,93%	2202,8700	2220,8900	2131,8200	261.399	,00
14/2/2012	2196,1100	1,29%	2161,4800	2197,1900	2161,4800	147.622	,00
13/2/2012	2168,2300	1,38%	2147,8700	2230,9800	2147,8700	306.431	,00
10/2/2012	2138,7600	-0,47%	2117,2200	2141,0200	2071,8900	223.052	,00
09/2/2012	2148,7600	3,27%	2060,5400	2154,1100	2048,7600	330.089	,00
08/2/2012	2080,8100	1,92%	2059,2200	2092,1200	2036,6500	220.033	,00
07/2/2012	2041,5300	-0,04%	2057,3900	2096,2000	2029,8000	241.250	,00
06/2/2012	2042,4200	-1,76%	2116,5700	2129,7100	2031,5800	203.569	,00
03/2/2012	2079,0700	-0,17%	2073,1600	2122,9000	2045,7100	162.138	,00
02/2/2012	2082,6900	-0,29%	2097,6600	2115,6300	2058,8000	140.082	,00
01/2/2012	2088,6500	-0,99%	2105,3500	2156,8800	2080,0600	282.071	,00
31/1/2012	2109,4300	1,55%	2090,8100	2132,4300	2077,7100	338.797	,00
30/1/2012	2077,2900	-0,98%	2115,9600	2115,9600	2042,8500	293.659	,00
27/1/2012	2097,9400	-2,84%	2154,3900	2176,5400	2082,1300	536.827	,00
26/1/2012	2159,3200	0,72%	2148,3400	2181,8500	2118,0700	442.958	,00
25/1/2012	2143,8400	0,94%	2116,7100	2173,5900	2112,6300	204.784	,00
24/1/2012	2123,8900	0,23%	2108,1700	2150,5000	2104,0400	224.616	,00
23/1/2012	2119,0600	1,43%	2090,4800	2180,3900	2065,1400	420.154	,00
20/1/2012	2089,1200	0,92%	2072,7900	2128,3500	2054,7200	289.646	,00
19/1/2012	2070,0700	0,42%	2056,8400	2120,5600	2055,4800	481.837	,00
18/1/2012	2061,3400	-1,08%	2061,3400	2073,5000	2038,7700	269.912	,00
17/1/2012	2083,8700	0,48%	2085,1800	2085,1800	2056,3700	205.004	,00
16/1/2012	2073,9200	-0,69%	2085,6500	2097,8100	2051,7700	135.411	,00
13/1/2012	2088,3700	3,32%	2026,6600	2088,3700	2017,2300	286.600	,00
12/1/2012	2021,2200	0,81%	2007,6600	2032,5300	1986,0700	224.967	,00
11/1/2012	2004,9300	2,37%	1990,0100	2004,9300	1948,5300	243.701	,00
10/1/2012	1958,4800	-5,84%	2093,5300	2093,5300	1958,4800	316.020	,00
09/1/2012	2079,9200	-3,14%	2131,5400	2150,9700	2079,9200	168.170	,00
05/1/2012	2147,3100	-2,28%	2198,7900	2201,5100	2132,9000	131.552	,00
04/1/2012	2197,4300	-1,90%	2206,1600	2228,6400	2177,6300	132.081	,00
03/1/2012	2239,9500	1,35%	2221,4600	2239,9500	2193,9600	59.899	,00
02/1/2012	2210,1900	-1,35%	2245,9500	2245,9500	2205,6900	52.992	,00
30/12/2011	2240,5100	2,08%	2192,2200	2241,4500	2192,2200	40.288	,00
29/12/2011	2194,9400	-0,69%	2207,4200	2253,5100	2191,6600	82.792	,00
28/12/2011	2210,1500	-1,81%	2243,9800	2255,8100	2210,1500	102.663	,00
27/12/2011	2250,7900	0,23%	2253,7900	2253,7900	2208,2200	95.495	,00
23/12/2011	2245,6300	1,48%	2228,5900	2251,5400	2217,2300	227.395	,00
22/12/2011	2212,8200	-0,65%	2240,7900	2242,1500	2192,9700	68.609	,00
21/12/2011	2227,2800	2,03%	2189,8300	2228,6400	2189,8300	182.968	,00
20/12/2011	2183,0700	-1,83%	2218,3600	2218,3600	2161,3900	178.847	,00
19/12/2011	2223,8000	-0,25%	2183,2100	2263,0800	2183,2100	145.343	,00
16/12/2011	2229,2900	1,39%	2186,4400	2229,2900	2142,6600	332.765	,00
15/12/2011	2198,6900	-0,75%	2205,8700	2224,8800	2188,7400	154.246	,00
14/12/2011	2215,4000	-1,92%	2261,0100	2263,7300	2189,2100	200.917	,00
13/12/2011	2258,7600	1,46%	2234,4000	2276,3600	2228,9600	649.140	,00
12/12/2011	2226,2400	-1,01%	2228,6300	2256,1300	2219,1000	67.190	,00
09/12/2011	2248,9000	-2,18%	2292,2200	2292,2200	2244,8200	152.936	,00
08/12/2011	2299,0200	0,30%	2274,2000	2299,9600	2266,5500	149.575	,00
07/12/2011	2292,2200	2,22%	2260,2100	2292,2200	2234,4000	97.941	,00
06/12/2011	2242,5200	-4,20%	2334,1300	2334,1300	2242,5200	353.617	,00
05/12/2011	2340,9300	1,19%	2308,3600	2340,9300	2287,7100	153.531	,00
02/12/2011	2313,3400	4,04%	2234,3600	2313,3400	2234,3600	124.900	,00
01/12/2011	2223,4700	-2,14%	2252,3800	2321,3200	2223,4700	166.982	,00
30/11/2011	2272,1800	5,47%	2148,8600	2300,1500	2146,1800	458.814	,00
29/11/2011	2154,3000	-1,44%	2158,7600	2185,8800	2142,9500	154.947	,00
28/11/2011	2185,7900	0,35%	2148,8100	2210,5700	2138,4900	191.774	,00
25/11/2011	2178,0900	-0,06%	2185,0400	2185,0400	2119,9500	248.781	,00
24/11/2011	2179,4500	0,66%	2169,5600	2193,3400	2169,5600	78.050	,00
23/11/2011	2165,0800	-1,44%	2174,4600	2198,3300	2147,5500	164.132	,00
22/11/2011	2196,7000	-1,13%	2222,7700	2236,4300	2182,7700	109.606	,00
21/11/2011	2221,8400	-0,71%	2208,0900	2221,8400	2171,9900	143.952	,00
18/11/2011	2237,7400	-1,19%	2271,4100	2271,4100	2209,0200	90.445	,00
17/11/2011	2264,6900	1,88%	2193,2700	2277,0100	2187,6700	239.074	,00
16/11/2011	2222,9200	-0,69%	2206,2800	2237,7400	2175,9700	126.362	,00
15/11/2011	2238,4000	-1,30%	2287,5500	2287,5500	2192,8000	157.339	,00
14/11/2011	2267,7800	-0,61%	2306,4300	2326,5800	2252,7200	112.244	,00
11/11/2011	2281,7200	-0,81%	2283,0300	2328,4000	2259,9000	67.779	,00
10/11/2011	2300,3300	2,03%	2294,0800	2327,2800	2276,7800	162.773	,00
09/11/2011	2254,5400	-2,10%	2282,6500	2292,0300	2219,9400	189.021	,00
08/11/2011	2302,8000	1,22%	2278,4000	2352,6400	2263,5700	266.332	,00
07/11/2011	2275,0400	0,82%	2269,8700	2293,2700	2234,1900	166.712	,00
04/11/2011	2256,4300	0,53%	2224,7300	2260,6800	2183,2300	128.761	,00
03/11/2011	2244,5000	4,66%	2123,0400	2283,5400	2123,0400	274.049	,00
02/11/2011	2144,5800	-1,73%	2195,9700	2218,6300	2130,4100	210.759	,00
01/11/2011	2182,2600	-5,23%	2263,1400	2263,1400	2138,6700	415.221	,00
31/10/2011	2302,6800	-0,66%	2255,3900	2357,0800	2255,3900	213.110	,00
27/10/2011	2318,0100	2,31%	2285,5000	2379,2400	2282,9900	347.108	,00
26/10/2011	2265,7300	1,44%	2253,3800	2292,2200	2201,9500	101.570	,00
25/10/2011	2233,6100	-2,30%	2278,3600	2325,4600	2233,6100	143.123	,00
24/10/2011	2286,2000	-1,84%	2306,6600	2379,9100	2246,2400	300.168	,00
21/10/2011	2329,0900	3,19%	2254,7700	2334,0400	2238,1700	294.766	,00
20/10/2011	2257,0100	2,13%	2172,1900	2257,2400	2169,7100	204.582	,00
19/10/2011	2209,9100	-1,52%	2213,7700	2264,0400	2200,0200	260.263	,00
18/10/2011	2244,0800	-0,66%	2212,1900	2244,0800	2205,7000	98.581	,00
17/10/2011	2258,9000	0,22%	2250,6000	2281,1400	2209,4800	144.945	,00
14/10/2011	2253,9600	0,00%	2161,6500	2293,6900	2147,9800	292.658	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΒΑ	6,4500	4,88 %	0,3000	1.860
ΕΛΧΑ	2,8100	4,66 %	0,1250	1.021.459
ΒΙΟΣΚ	2,8100	4,46 %	0,1200	25.587
ΜΙΓ	4,3500	4,32 %	0,1800	25.091
ΒΟΣΥΣ	2,4800	4,20 %	0,1000	1.093
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	0,0170	279.153
ΕΛΠΕ	8,5950	3,93 %	0,3250	508.519
ΚΟΡΔΕ	0,5000	3,73 %	0,0180	1.505
ΒΙΟ	6,6000	3,45 %	0,2200	238.287
CREDIA	1,5200	3,40 %	0,0500	1.291.724

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1000	-4,14 %	-0,3500	12
ΙΝΤΕΤ	1,4150	-3,08 %	-0,0450	2.578
ΚΑΡΕΛ	338,0000	-2,87 %	-10,0000	193
ΜΠΕΛΑ	31,4800	-1,63 %	-0,5200	32.750
AEM	6,1800	-1,59 %	-0,1000	91.324
ΑΛΜΥ	5,0000	-1,57 %	-0,0800	28.585
ΝΤΟΠΛΕΡ	0,6600	-1,49 %	-0,0100	550
ΦΟΥΝΤΛ	0,8000	-1,23 %	-0,0100	50
REALCONS	4,9400	-1,20 %	-0,0600	750
ΟΡΙΛΙΝΑ	0,8300	-1,19 %	-0,0100	44.653

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9600	0,87 %	0,0600	31.530.148
ΕΥΡΩΒ	3,2580	0,31 %	0,0100	21.755.991
ΑΛΦΑ	3,4670	-0,74 %	-0,0260	16.705.757
ΕΤΕ	12,1950	0,79 %	0,0950	13.097.485
MTLN	51,4000	0,39 %	0,2000	12.190.734
TITC	36,7000	1,38 %	0,5000	7.495.533
BOCHGR	7,4600	-0,53 %	-0,0400	6.299.026
ΟΠΑΠ	19,1700	0,58 %	0,1100	5.167.258
ΟΤΕ	16,6200	1,03 %	0,1700	4.374.418
ΕΛΠΕ	8,5950	3,93 %	0,3250	4.337.554

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2580	0,31 %	6.675.215	21,76εκ.
ΑΛΦΑ	3,4670	-0,74 %	4.782.137	16,71εκ.
ΠΕΙΡ	6,9600	0,87 %	4.564.777	31,53εκ.
CREDIA	1,5200	3,40 %	1.291.724	1,95εκ.
ΕΤΕ	12,1950	0,79 %	1.077.748	13,10εκ.
ΕΛΧΑ	2,8100	4,66 %	1.021.459	2,82εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	962.713	1,17εκ.
BOCHGR	7,4600	-0,53 %	840.873	6,30εκ.
ΕΛΠΕ	8,5950	3,93 %	508.519	4,34εκ.
ΚΑΙΡΟΜΕΖ	0,4300	4,12 %	279.153	118,5χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,3900	0,36 %	17.890	0,59 %
ΦΑΙΣ	3,5150	1,88 %	252.779	0,55 %
ΦΡΛΚ	4,5550	2,36 %	277.102	0,54 %
ΠΕΙΡ	6,9600	0,87 %	4.564.777	0,37 %
ΚΥΡΙΟ	2,2800	0,44 %	20.808	0,27 %
ΕΛΧΑ	2,8100	4,66 %	1.021.459	0,27 %
TITC	36,7000	1,38 %	204.289	0,26 %
EIS	1,3020	0,15 %	32.670	0,21 %
ΑΛΦΑ	3,4670	-0,74 %	4.782.137	0,21 %
BOCHGR	7,4600	-0,53 %	840.873	0,19 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	8,1000	-4,14 %	12	24,85 %
ΑΤΕΚ	1,4000	2,19 %	2.878	14,60 %
ΧΑΙΔΕ	1,0200	0,99 %	91	12,87 %
ΛΑΝΑΚ	1,4500	2,84 %	5.078	11,35 %
ΞΥΛΠ	0,4900	1,66 %	305	9,96 %
ΜΙΝ	0,6280	0,00 %	101	9,24 %
ΚΕΚΡ	2,2000	0,46 %	12.150	7,76 %
ΝΤΟΠΛΕΡ	0,6600	-1,49 %	550	7,46 %
ΕΛΧΑ	2,8100	4,66 %	1.021.459	6,52 %
ΝΑΥΠ	1,2100	1,26 %	20.567	6,28 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%