Συνεχης ενημερωση

FTSE ΧΑ ΤΑΞΙΔΙΑ ΚΑΙ ΑΝΑΨΥΧΗ (ΔΤΑ)

2.764,78

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	1024,5000	0,78%	1010,2400	1033,2500	1007,0500	2.612.325	10.587.925,75
20/12/2012	1016,5900	-1,54%	1034,0600	1047,5700	1015,0000	1.251.767	5.586.019,51
19/12/2012	1032,4800	2,93%	1013,4200	1036,4500	1012,6200	1.814.842	7.642.612,99
18/12/2012	1003,0900	-1,02%	1008,6500	1022,9400	997,5300	1.061.531	4.188.426,07
17/12/2012	1013,4200	0,79%	1014,9900	1031,6700	992,7600	1.786.877	7.003.318,87
14/12/2012	1005,4600	1,69%	990,3800	1008,6400	990,3800	1.399.937	5.102.416,22
13/12/2012	988,7900	-2,66%	1014,2100	1014,2100	976,0900	2.439.113	9.708.688,87
12/12/2012	1015,8000	0,08%	1016,6100	1034,0800	994,3600	2.500.609	10.363.617,89
11/12/2012	1015,0300	1,51%	1011,0500	1019,0000	998,3400	2.410.369	9.660.755,08
10/12/2012	999,9300	4,39%	956,2500	999,9300	949,9000	1.867.042	7.956.427,21
07/12/2012	957,8400	1,00%	954,6800	961,8200	945,9400	1.125.564	4.142.526,78
06/12/2012	948,3200	1,27%	939,5800	952,2900	938,0000	992.262	4.010.628,47
05/12/2012	936,4000	2,79%	922,9100	939,5800	914,1700	1.282.586	5.085.842,33
04/12/2012	910,9900	-0,52%	928,4600	933,2200	902,2500	1.197.852	4.242.514,45
03/12/2012	915,7400	-0,09%	915,7400	935,6000	914,9500	1.092.533	3.836.954,55
30/11/2012	916,5400	0,17%	920,5300	934,0200	909,4200	2.354.862	7.248.385,73
29/11/2012	914,9800	0,53%	916,5500	919,7200	894,3500	2.490.855	7.878.193,00
28/11/2012	910,2000	-3,45%	943,5300	945,1100	910,2000	2.090.436	5.376.127,84
27/11/2012	942,7400	3,04%	924,4500	942,7400	899,8900	2.442.592	9.153.669,35
26/11/2012	914,9300	-0,52%	914,9200	941,9000	914,9200	1.096.907	4.203.134,57
23/11/2012	919,6800	0,09%	921,2500	932,3600	906,9800	1.262.025	4.695.065,98
22/11/2012	918,8700	1,03%	914,2300	933,9400	903,9200	1.949.524	7.252.139,07
21/11/2012	909,4700	2,05%	870,6000	915,0300	870,6000	2.047.923	7.523.182,80
20/11/2012	891,2300	1,35%	881,7000	895,2000	865,8400	2.140.107	6.763.622,44
19/11/2012	879,3200	2,97%	869,8100	885,6600	860,2800	1.070.988	3.528.024,82
16/11/2012	853,9300	-1,38%	873,7900	879,3300	853,9300	1.182.623	4.137.194,42
15/11/2012	865,8500	-2,76%	888,8700	897,5900	865,0600	1.420.296	4.814.190,88
14/11/2012	890,4600	0,81%	890,4800	908,7200	887,2900	2.119.233	7.452.723,23
13/11/2012	883,3400	2,67%	857,1700	887,3200	854,0000	1.668.502	6.354.721,01
12/11/2012	860,3400	0,56%	871,4300	903,9600	855,5900	2.413.472	8.044.912,72
09/11/2012	855,5600	1,31%	842,8700	864,2900	824,6300	1.705.637	4.816.803,71
08/11/2012	844,4600	-3,09%	860,3000	865,0800	826,2100	1.763.125	5.716.822,05
07/11/2012	871,4100	-1,61%	872,2100	890,4600	853,9500	1.867.138	7.330.201,57
06/11/2012	885,7000	-1,24%	899,9600	911,0700	880,9400	1.831.953	5.982.742,13
05/11/2012	896,7800	1,16%	890,4400	902,3400	864,2600	1.315.756	5.155.066,29
02/11/2012	886,4600	4,98%	842,8400	900,7500	816,6600	2.007.523	7.158.534,00
01/11/2012	844,4300	-6,83%	904,7100	907,8900	842,8400	2.955.046	11.369.713,71
31/10/2012	906,3000	1,33%	902,3300	932,4700	859,4900	3.330.715	14.567.647,08
30/10/2012	894,3900	2,45%	865,0500	911,8400	865,0500	5.114.679	22.549.874,13
29/10/2012	872,9900	-7,16%	933,9600	946,7600	863,4700	4.469.933	19.669.699,66
26/10/2012	940,3000	-0,32%	927,4800	950,5900	924,4100	2.101.352	9.260.138,63
25/10/2012	943,3500	-0,83%	963,9300	971,1100	918,7700	2.725.110	12.489.104,12
24/10/2012	951,2300	2,93%	908,3200	970,2800	898,8200	3.730.398	16.633.633,99
23/10/2012	924,1900	0,68%	917,1200	944,1700	903,7200	3.708.013	16.862.654,97
22/10/2012	917,9100	5,75%	871,1800	937,8000	871,1800	5.171.886	21.545.646,60
19/10/2012	868,0000	4,19%	841,0500	875,1500	833,9100	3.016.621	11.752.911,09
18/10/2012	833,1200	2,04%	814,8600	853,7500	809,3000	6.376.416	26.133.733,90
17/10/2012	816,4400	0,39%	822,7900	825,1700	806,1300	3.403.356	10.228.512,50
16/10/2012	813,2800	1,48%	802,1900	814,1100	793,4700	2.159.121	6.682.524,86
15/10/2012	801,4000	-0,39%	804,5800	812,5100	798,2300	1.529.740	5.835.267,16
12/10/2012	804,5700	0,69%	806,9600	820,4500	802,1900	1.942.944	7.055.710,29
11/10/2012	799,0300	0,80%	800,6500	809,3800	783,9900	1.982.694	6.920.661,10
10/10/2012	792,7100	-5,40%	838,7300	838,7300	792,7100	2.173.160	7.556.431,73
09/10/2012	837,9400	2,92%	816,5300	842,7100	814,1600	2.340.674	8.556.644,73
08/10/2012	814,1400	-2,00%	850,6200	850,6200	810,1700	2.283.394	7.889.407,75
05/10/2012	830,7900	6,72%	789,5700	833,9600	785,6000	3.443.555	10.377.278,07
04/10/2012	778,4600	-1,21%	795,9200	810,2000	778,4600	2.621.639	7.401.261,07
03/10/2012	787,9900	0,20%	789,5700	817,3300	770,5300	3.332.600	11.886.400,78
02/10/2012	786,4000	3,33%	755,4700	787,9900	755,4700	2.016.484	6.059.072,68
01/10/2012	761,0200	2,79%	753,0800	765,7900	734,8400	929.409	3.428.668,95
28/9/2012	740,3900	-3,32%	772,1300	782,4500	738,0200	1.481.670	4.777.421,71
27/9/2012	765,7900	1,90%	753,0700	791,9600	753,0700	2.268.891	8.697.751,36
26/9/2012	751,4900	4,18%	713,4000	770,5400	713,4000	1.844.401	6.700.170,43
25/9/2012	721,3300	-0,44%	726,1000	741,9700	699,9300	2.580.064	8.776.596,48
24/9/2012	724,5200	-7,31%	781,6400	783,2200	724,5200	2.815.755	9.142.400,41
21/9/2012	781,6300	-1,00%	791,1300	820,5300	766,5500	3.930.060	13.277.423,73
20/9/2012	789,5500	1,01%	779,3100	841,1600	745,9500	6.390.095	21.396.889,15
19/9/2012	781,6800	-15,96%	942,7700	948,3200	774,5400	9.059.036	38.361.429,87
18/9/2012	930,0800	2,09%	907,8800	937,2300	898,3600	2.121.457	9.269.375,50
17/9/2012	911,0500	0,09%	927,7200	938,8300	884,0800	2.598.785	12.459.373,97
14/9/2012	910,2600	-15,54%	1088,0000	1118,1600	891,2200	6.949.338	36.469.675,04
13/9/2012	1077,7000	-3,00%	1111,7900	1168,0700	1077,7000	2.947.098	13.958.095,93
12/9/2012	1111,0000	6,62%	1049,9800	1111,0000	1030,9500	4.766.494	22.937.293,40
11/9/2012	1042,0600	-0,60%	1057,9000	1057,9000	1027,7900	1.692.002	7.390.822,69
10/9/2012	1048,3900	1,15%	1045,2300	1079,3000	1027,7900	2.869.207	13.225.130,16
07/9/2012	1036,5200	2,11%	1040,4900	1054,7400	1026,2100	1.495.545	6.545.539,90
06/9/2012	1015,1300	-1,00%	1022,9800	1034,8600	992,1500	1.356.061	5.196.543,23
05/9/2012	1025,3600	6,50%	970,6700	1025,3600	969,0800	2.756.660	10.831.248,36
04/9/2012	962,7400	0,66%	950,0700	965,1100	938,9800	745.458	2.338.830,39
03/9/2012	956,4100	0,30%	956,7300	964,5700	939,2900	715.671	2.906.742,41
31/8/2012	953,5600	5,10%	910,4400	953,5600	902,5200	805.721	3.581.156,31
30/8/2012	907,2700	-0,72%	914,6400	916,6200	906,1600	695.764	2.515.010,39
29/8/2012	913,8500	2,31%	897,9800	914,3100	897,9800	685.461	3.027.394,47
28/8/2012	893,2300	-2,14%	898,4800	912,2500	893,2300	594.288	1.788.883,37
27/8/2012	912,7500	1,06%	909,5400	926,3100	908,3100	666.571	2.756.256,75
24/8/2012	903,2000	0,82%	900,6100	910,5700	887,9300	760.060	3.554.667,30
23/8/2012	895,8500	-3,03%	938,1600	938,1600	895,5400	945.125	4.159.837,57
22/8/2012	923,8900	-0,86%	932,5000	945,4200	922,4400	1.181.103	4.389.980,81
21/8/2012	931,9500	2,43%	914,5700	945,1000	901,8900	1.411.238	6.232.492,72
20/8/2012	909,8100	-0,53%	922,6000	923,3000	908,1700	772.051	3.086.447,46
17/8/2012	914,6700	0,06%	915,7100	921,0100	908,4800	779.898	3.727.687,43
16/8/2012	914,1200	0,99%	906,7900	916,6100	905,2000	704.193	3.325.582,22
14/8/2012	905,2000	-0,59%	907,3700	912,1200	903,5400	326.675	1.469.244,52
13/8/2012	910,5400	2,24%	906,4000	910,5400	896,4500	430.479	1.406.359,44
10/8/2012	890,5500	-0,90%	893,8800	898,6300	885,4000	201.141	848.972,63
09/8/2012	898,6300	1,21%	895,8600	911,7100	885,4000	483.252	1.768.256,77
08/8/2012	887,9300	-3,25%	900,3200	913,1600	887,0600	390.799	1.811.633,05
07/8/2012	917,7600	3,29%	898,0800	917,7600	888,5700	874.092	4.129.505,90
06/8/2012	888,5700	3,69%	868,0400	888,5700	863,2900	569.097	2.532.177,91
03/8/2012	856,9500	0,98%	859,7200	870,8200	850,2100	894.919	4.023.005,52
02/8/2012	848,6200	-3,28%	890,1000	890,1000	847,8300	480.093	1.990.756,57
01/8/2012	877,4200	3,19%	864,5200	883,5500	858,0200	1.842.858	8.407.524,89
31/7/2012	850,2600	-0,14%	853,0500	858,5300	845,8500	805.583	3.447.823,00
30/7/2012	851,4700	1,99%	836,4600	864,9100	836,4600	1.138.552	4.979.929,78
27/7/2012	834,8800	-0,08%	836,7700	843,8200	829,5600	721.052	2.859.919,22
26/7/2012	835,5900	-0,20%	838,8300	840,0300	826,4700	1.570.645	6.671.099,22
25/7/2012	837,2400	-2,16%	856,2300	856,3200	775,9300	1.946.518	8.247.149,30
24/7/2012	855,6800	0,80%	859,9700	859,9700	844,1100	953.154	3.518.990,63
23/7/2012	848,8700	-7,74%	893,9800	896,3600	842,2400	4.271.542	7.858.255,12
20/7/2012	920,1300	3,00%	908,2700	926,5200	900,3400	1.402.797	4.281.010,93
19/7/2012	893,2900	4,85%	870,9700	893,2900	856,9300	1.881.382	3.707.942,70
18/7/2012	851,9400	0,09%	868,6100	876,8500	849,0500	1.265.169	2.448.177,61
17/7/2012	851,1700	0,75%	852,1100	863,8200	841,1700	883.143	2.458.022,22
16/7/2012	844,8100	-0,64%	851,8700	878,4200	844,8100	1.074.748	4.183.298,92
13/7/2012	850,2800	4,37%	827,3600	853,4600	825,0400	706.394	2.575.241,09
12/7/2012	814,6800	-1,44%	814,0500	840,9200	808,3400	980.150	3.746.915,69
11/7/2012	826,5700	-4,73%	851,7800	862,8800	821,7800	1.329.674	4.261.418,13
10/7/2012	867,6300	-3,78%	892,1600	917,5200	867,6300	1.689.400	5.881.406,94
09/7/2012	901,7200	0,81%	908,7400	931,5400	901,7200	1.407.675	4.782.330,72
06/7/2012	894,4700	0,29%	895,0600	921,1700	883,9600	974.606	3.770.944,65
05/7/2012	891,8900	-3,02%	926,8400	936,9100	891,3500	1.182.667	4.604.086,00
04/7/2012	919,6300	5,27%	868,8700	919,6300	868,8700	1.555.187	4.195.738,05
03/7/2012	873,6200	-2,74%	906,1400	906,1400	866,3300	1.417.672	3.682.382,27
02/7/2012	898,2200	4,69%	866,5700	920,6300	866,4900	1.939.948	7.270.019,66
29/6/2012	858,0100	8,23%	793,9200	864,9900	793,9200	2.869.538	7.288.747,41
28/6/2012	792,7400	0,90%	792,0400	805,6800	781,9300	1.829.724	4.228.141,69
27/6/2012	785,7000	1,00%	793,7400	802,3500	763,8300	1.230.740	4.599.617,28
26/6/2012	777,8900	-0,42%	778,0300	801,9600	746,3300	1.231.693	4.569.880,97
25/6/2012	781,2000	-6,44%	819,0900	827,0200	781,2000	906.760	3.038.061,04
22/6/2012	834,9500	-2,52%	850,1700	871,4900	831,8000	1.783.686	5.541.302,15
21/6/2012	856,5100	1,36%	841,8700	864,9100	824,1100	1.942.675	7.889.754,92
20/6/2012	845,0400	3,51%	833,8500	873,8400	820,7400	3.332.142	12.057.878,55
19/6/2012	816,4100	8,68%	765,5000	827,5600	752,8200	3.499.637	12.381.126,46
18/6/2012	751,2300	10,93%	678,3400	758,7200	678,3400	2.535.081	8.877.678,50
15/6/2012	677,2300	7,84%	638,7700	679,6100	626,6500	4.800.080	16.982.533,04
14/6/2012	628,0000	2,81%	618,7800	632,1700	612,4400	3.261.114	10.492.202,98
13/6/2012	610,8500	-2,97%	626,4000	627,9800	610,0700	3.249.393	11.080.798,31
12/6/2012	629,5700	-0,93%	629,1600	632,3500	620,3400	1.252.565	4.012.190,20
11/6/2012	635,5000	0,06%	634,3500	661,6300	628,3600	3.357.089	11.558.503,77
08/6/2012	635,1400	-11,08%	636,5700	637,5600	624,3300	2.916.966	9.700.997,86
07/6/2012	714,2500	1,32%	712,8700	720,5600	706,1300	5.645.737	22.153.776,67
06/6/2012	704,9500	1,37%	704,9200	717,2800	696,8300	2.128.487	6.911.702,51
05/6/2012	695,4100	0,92%	736,5700	750,8400	689,0600	2.040.058	7.282.276,97
01/6/2012	689,0900	-6,70%	739,3600	739,3600	684,6700	1.967.040	6.831.284,73
31/5/2012	738,5700	6,88%	700,5300	746,8200	696,5600	7.064.960	26.116.222,54
30/5/2012	691,0100	0,36%	674,2900	713,0100	672,7000	1.268.088	4.263.871,44
29/5/2012	688,5500	-2,63%	719,8700	727,3900	675,0800	1.955.927	7.436.472,03
28/5/2012	707,1800	6,32%	671,5100	723,6400	668,7300	1.464.666	5.616.201,86
25/5/2012	665,1700	1,23%	655,5200	674,2000	646,4100	2.032.489	7.021.334,17
24/5/2012	657,1000	-4,58%	679,1000	703,3300	650,5100	2.960.783	10.110.945,88
23/5/2012	688,6100	-3,41%	705,0200	711,7700	668,3300	2.737.929	10.328.758,25
22/5/2012	712,9500	0,13%	707,2600	716,1200	672,5600	5.526.791	21.543.880,29
21/5/2012	712,0200	-3,41%	729,2500	746,6900	703,6500	2.525.344	9.043.266,79
18/5/2012	737,1800	-2,32%	742,0100	765,7900	727,6700	5.008.875	20.458.717,29
17/5/2012	754,6900	-7,11%	809,3100	809,3100	732,8100	4.479.177	19.194.303,41
16/5/2012	812,4800	-3,68%	844,4300	861,7900	800,3600	1.404.559	5.411.467,25
15/5/2012	843,5500	-3,62%	875,3400	898,1600	835,3100	1.216.090	5.157.138,65
14/5/2012	875,2600	-11,34%	985,6700	985,6700	840,6600	2.593.522	10.443.558,84
11/5/2012	987,2500	-6,84%	1064,4300	1064,4300	986,3800	1.446.063	7.165.843,45
10/5/2012	1059,6800	4,85%	1037,6300	1075,1400	1023,3600	959.768	4.170.245,33
09/5/2012	1010,6800	-2,84%	1041,5200	1050,4700	1007,9100	770.329	3.773.760,71
08/5/2012	1040,1700	-0,40%	1057,0200	1057,0200	1006,6400	1.684.334	8.211.774,38
07/5/2012	1044,3400	-6,95%	1090,6500	1090,6500	1020,4500	2.125.238	9.546.093,36
04/5/2012	1122,3600	-0,84%	1133,4400	1134,4000	1121,3100	1.064.873	4.551.891,46
03/5/2012	1131,8600	-0,67%	1145,8400	1149,2500	1118,6200	809.022	2.860.679,44
02/5/2012	1139,5000	0,54%	1139,7300	1155,4300	1110,8800	875.374	4.638.445,94
30/4/2012	1133,3900	-0,56%	1139,9000	1149,2400	1123,3300	538.115	2.798.559,91
27/4/2012	1139,7400	2,04%	1117,2600	1142,6700	1115,7200	680.972	2.069.423,12
26/4/2012	1116,9500	-0,83%	1129,4700	1143,6500	1116,6900	502.968	2.267.063,21
25/4/2012	1126,3000	-1,37%	1142,7700	1155,5300	1125,9800	592.115	2.431.654,00
24/4/2012	1141,9800	-1,24%	1151,3100	1169,7700	1141,9800	891.197	3.639.979,63
23/4/2012	1156,3000	-1,02%	1169,0600	1169,0600	1144,8100	613.884	2.515.776,77
20/4/2012	1168,2700	2,23%	1144,3800	1179,6100	1140,8900	586.121	3.186.532,39
19/4/2012	1142,7900	0,57%	1134,7700	1149,5800	1134,7700	515.763	2.040.610,69
18/4/2012	1136,3600	0,60%	1145,3800	1154,6900	1133,2100	687.116	2.445.115,34
17/4/2012	1129,5300	0,99%	1107,3500	1150,9400	1107,3500	1.939.464	9.234.588,63
12/4/2012	1118,4500	-0,86%	1139,3000	1139,3000	1113,3000	427.906	1.924.063,96
11/4/2012	1128,1900	1,73%	1124,8500	1139,0400	1114,1300	546.270	2.524.505,71
10/4/2012	1108,9900	-1,84%	1141,2400	1156,4000	1108,9900	1.046.904	5.394.161,83
05/4/2012	1129,7400	-1,87%	1161,6800	1161,7600	1128,6300	695.084	2.865.985,85
04/4/2012	1151,2900	-0,45%	1156,9400	1173,9700	1142,3700	593.959	2.659.044,98
03/4/2012	1156,4600	-1,96%	1184,3000	1205,8100	1156,4600	801.973	3.642.610,94
02/4/2012	1179,5500	-2,64%	1210,8600	1220,6000	1178,5500	1.154.801	2.774.822,84
30/3/2012	1211,5000	1,88%	1173,3100	1211,5000	1166,6100	1.124.178	5.560.278,49
29/3/2012	1189,1600	-2,40%	1231,0300	1231,1900	1169,1800	1.272.505	4.744.006,23
28/3/2012	1218,3500	-1,33%	1250,6700	1250,6700	1213,6600	933.211	4.164.988,13
27/3/2012	1234,8200	0,26%	1232,5200	1254,6600	1226,7300	955.341	4.447.768,83
26/3/2012	1231,5700	2,13%	1210,9800	1231,5700	1207,1900	865.143	3.487.765,60
23/3/2012	1205,8300	1,55%	1206,5000	1240,8200	1203,3300	950.696	4.147.081,91
22/3/2012	1187,4800	-1,19%	1202,5400	1229,1700	1187,4800	1.481.921	5.886.743,30
21/3/2012	1201,8300	-3,58%	1235,3900	1249,5500	1190,8900	1.331.589	6.154.341,30
20/3/2012	1246,4900	3,19%	1219,0200	1248,9800	1209,3400	2.206.711	9.971.042,12
19/3/2012	1207,9200	-1,58%	1227,6600	1229,0800	1203,0800	1.200.869	3.926.998,74
16/3/2012	1227,2600	5,16%	1173,4200	1227,2600	1152,3300	1.710.522	7.974.901,01
15/3/2012	1167,0800	0,00%	1167,8800	1185,1600	1157,7200	637.251	2.781.560,38
14/3/2012	1167,0900	-0,50%	1190,4500	1197,2600	1162,3300	727.589	3.230.609,25
13/3/2012	1173,0100	-1,53%	1180,1500	1192,7500	1169,3700	801.141	2.139.237,03
12/3/2012	1191,2500	-0,90%	1210,6800	1210,6800	1170,4500	1.064.044	5.184.544,36
09/3/2012	1202,0400	0,52%	1207,7300	1241,0200	1190,2200	1.383.151	8.177.045,64
08/3/2012	1195,8400	3,51%	1163,2200	1202,5400	1153,2200	1.318.026	4.728.361,03
07/3/2012	1155,2900	-0,77%	1157,9200	1181,0500	1146,0900	367.353	1.475.283,38
06/3/2012	1164,2700	2,58%	1116,0000	1180,2800	1116,0000	881.492	4.497.571,30
05/3/2012	1135,0200	0,96%	1129,1700	1135,0200	1111,5500	412.533	,00
02/3/2012	1124,2500	0,40%	1129,2600	1129,2600	1106,9600	611.351	,00
01/3/2012	1119,7400	0,16%	1113,1800	1122,6900	1103,2700	856.015	,00
29/2/2012	1117,9300	0,17%	1141,4100	1144,5800	1116,1300	1.953.512	,00
28/2/2012	1116,0400	-1,26%	1130,6700	1154,6100	1114,9900	1.556.481	,00
24/2/2012	1130,2700	1,25%	1107,4400	1146,7000	1107,4400	865.499	,00
23/2/2012	1116,3300	1,01%	1109,9800	1132,1300	1096,5800	682.472	,00
22/2/2012	1105,2200	-4,33%	1140,9500	1151,6100	1097,8000	1.332.004	,00
21/2/2012	1155,2000	-1,59%	1174,1900	1195,3400	1144,4300	900.796	,00
20/2/2012	1173,8800	2,79%	1156,3100	1175,4800	1147,3400	1.266.184	,00
17/2/2012	1142,0500	3,16%	1130,9200	1149,3100	1126,1700	1.260.911	,00
16/2/2012	1107,0900	-0,08%	1108,3400	1116,6600	1052,2900	1.629.254	,00
15/2/2012	1107,9500	-6,63%	1183,7700	1188,5300	1107,9500	1.580.591	,00
14/2/2012	1186,6200	-2,01%	1206,1400	1210,4200	1185,2000	1.021.252	,00
13/2/2012	1210,9000	0,45%	1240,5100	1246,8500	1208,9700	1.464.641	,00
10/2/2012	1205,4800	-2,97%	1229,6900	1247,0500	1185,0900	1.681.238	,00
09/2/2012	1242,3800	4,57%	1184,8700	1243,3300	1184,8700	2.216.824	,00
08/2/2012	1188,0400	-0,08%	1198,6800	1222,6500	1185,9300	1.260.312	,00
07/2/2012	1189,0200	-2,35%	1223,9300	1224,3200	1170,3600	1.820.189	,00
06/2/2012	1217,5900	0,09%	1229,1700	1232,3400	1204,0100	1.100.926	,00
03/2/2012	1216,4900	-2,22%	1222,4100	1236,8100	1200,5900	1.013.296	,00
02/2/2012	1244,1300	-2,44%	1261,0200	1285,6400	1244,1300	858.402	,00
01/2/2012	1275,2900	-2,78%	1314,5400	1321,1500	1261,4500	2.174.903	,00
31/1/2012	1311,7700	7,14%	1224,7300	1322,3900	1224,7300	2.290.121	,00
30/1/2012	1224,3300	-0,32%	1242,5300	1249,8600	1205,5200	963.404	,00
27/1/2012	1228,2600	-4,78%	1267,3200	1293,4700	1228,2100	1.313.067	,00
26/1/2012	1289,9100	3,99%	1243,6700	1290,3800	1211,7500	1.764.962	,00
25/1/2012	1240,4500	4,39%	1191,5100	1240,4500	1175,9000	1.023.682	,00
24/1/2012	1188,3400	-4,00%	1206,1800	1238,9500	1162,9400	975.003	,00
23/1/2012	1237,8800	5,49%	1165,5100	1237,8800	1154,3200	1.056.097	,00
20/1/2012	1173,4400	9,03%	1091,7500	1173,4400	1075,3800	1.163.333	,00
19/1/2012	1076,3000	0,74%	1079,5000	1114,8400	1074,3500	1.286.721	,00
18/1/2012	1068,4000	1,10%	1072,6700	1081,9600	1058,4000	837.865	,00
17/1/2012	1056,8100	0,64%	1060,3500	1074,4100	1056,8100	731.653	,00
16/1/2012	1050,0400	-0,37%	1034,9100	1073,0300	1034,7500	476.751	,00
13/1/2012	1053,9300	0,51%	1053,3400	1059,0000	1043,1100	685.144	,00
12/1/2012	1048,5900	0,48%	1046,7300	1065,7500	1040,0100	1.051.256	,00
11/1/2012	1043,5600	0,15%	1048,3400	1050,2300	1027,8800	1.036.097	,00
10/1/2012	1041,9900	0,09%	1036,3400	1060,2000	1034,7000	818.905	,00
09/1/2012	1041,1000	-0,37%	1051,2900	1065,5500	1021,6200	697.846	,00
05/1/2012	1044,9500	-5,59%	1087,8000	1103,6600	1037,6500	987.917	,00
04/1/2012	1106,8300	-0,20%	1123,3200	1135,3600	1089,1200	600.247	,00
03/1/2012	1109,0500	-1,36%	1132,3000	1136,7500	1105,8500	318.379	,00
02/1/2012	1124,3800	-1,32%	1145,8000	1152,3600	1123,4800	199.268	,00
30/12/2011	1139,4600	1,18%	1127,7800	1142,1800	1113,8800	368.236	,00
29/12/2011	1126,1900	1,58%	1102,3600	1126,1900	1102,3600	305.889	,00
28/12/2011	1108,7000	-0,24%	1112,9300	1130,0200	1105,8500	322.829	,00
27/12/2011	1111,3400	-2,06%	1147,4100	1149,3100	1111,3400	252.157	,00
23/12/2011	1134,7300	1,57%	1125,2200	1147,0100	1118,9600	452.884	,00
22/12/2011	1117,2100	0,04%	1130,9900	1130,9900	1108,6600	370.960	,00
21/12/2011	1116,7200	0,01%	1121,3400	1133,2300	1111,7800	519.054	,00
20/12/2011	1116,5900	1,75%	1106,9200	1138,6300	1098,8900	822.018	,00
19/12/2011	1097,4100	-2,11%	1108,3900	1145,9700	1093,9000	470.515	,00
16/12/2011	1121,0800	0,58%	1122,5800	1139,0200	1078,9900	977.645	,00
15/12/2011	1114,6500	-2,31%	1163,2200	1163,3800	1114,1000	680.520	,00
14/12/2011	1140,9500	-0,14%	1142,9800	1167,2800	1128,6300	1.280.319	,00
13/12/2011	1142,5800	1,34%	1108,3300	1142,5800	1107,8600	740.177	,00
12/12/2011	1127,4400	0,93%	1124,2000	1132,8300	1113,1700	565.430	,00
09/12/2011	1117,0700	1,08%	1111,4900	1135,7300	1092,4700	468.779	,00
08/12/2011	1105,1500	-2,82%	1137,8100	1147,8800	1103,3100	531.834	,00
07/12/2011	1137,2500	0,69%	1134,2200	1137,2800	1102,4000	563.370	,00
06/12/2011	1129,4700	-3,01%	1152,6700	1173,9700	1125,8200	942.217	,00
05/12/2011	1164,4800	0,20%	1147,7600	1194,2100	1146,3400	981.108	,00
02/12/2011	1162,2000	4,51%	1111,6900	1162,6700	1105,3400	1.163.772	,00
01/12/2011	1112,0800	-1,12%	1099,3400	1124,7800	1083,5700	730.578	,00
30/11/2011	1124,7000	3,04%	1081,9900	1124,7000	1050,3400	1.743.722	,00
29/11/2011	1091,5000	3,15%	1061,3800	1091,5000	1047,1400	515.980	,00
28/11/2011	1058,2100	1,43%	1051,2700	1074,4900	1040,6800	729.565	,00
25/11/2011	1043,2600	1,18%	1024,7500	1044,0500	1000,3200	1.341.777	,00
24/11/2011	1031,1100	-3,47%	1061,8000	1079,2900	1026,9000	834.825	,00
23/11/2011	1068,1600	-2,73%	1094,9600	1094,9600	1042,4700	905.131	,00
22/11/2011	1098,1400	1,10%	1070,3000	1111,6600	1070,3000	366.744	,00
21/11/2011	1086,2100	0,14%	1071,8600	1090,1800	1036,0800	701.005	,00
18/11/2011	1084,6600	-3,45%	1112,3300	1128,2400	1084,5800	673.572	,00
17/11/2011	1123,4700	0,03%	1121,5500	1136,7500	1116,5400	398.992	,00
16/11/2011	1123,1400	-1,58%	1122,0700	1145,9200	1114,1100	590.855	,00
15/11/2011	1141,1500	-0,58%	1152,5200	1152,5200	1098,1200	1.744.302	,00
14/11/2011	1147,7500	0,00%	1157,2900	1161,5800	1134,8600	513.501	,00
11/11/2011	1147,7500	-1,95%	1178,5200	1197,2100	1147,7500	1.305.369	,00
10/11/2011	1170,5700	-1,53%	1201,4600	1204,5500	1162,7700	1.282.025	,00
09/11/2011	1188,7400	-2,91%	1218,0700	1222,8400	1148,1800	2.116.128	,00
08/11/2011	1224,4300	-0,87%	1230,4000	1254,4900	1224,4300	1.399.051	,00
07/11/2011	1235,1700	2,00%	1239,6200	1261,6500	1218,5500	936.097	,00
04/11/2011	1210,9200	1,26%	1203,7600	1223,3200	1164,0700	789.194	,00
03/11/2011	1195,8100	-3,47%	1237,2400	1275,7200	1195,7400	2.240.380	,00
02/11/2011	1238,8300	-1,84%	1260,4500	1267,8500	1198,2700	1.455.863	,00
01/11/2011	1262,0400	-11,13%	1412,4200	1412,4200	1230,3200	2.845.426	,00
31/10/2011	1420,1100	7,53%	1317,5500	1442,3800	1314,3700	2.340.237	,00
27/10/2011	1320,7200	8,30%	1253,0800	1320,7200	1248,7800	2.158.757	,00
26/10/2011	1219,4500	5,37%	1171,6500	1230,2600	1168,4700	823.447	,00
25/10/2011	1157,3400	-1,70%	1170,9500	1207,5200	1146,7700	477.451	,00
24/10/2011	1177,3100	-1,55%	1176,8100	1184,7600	1119,0900	1.258.682	,00
21/10/2011	1195,9000	4,68%	1143,2200	1212,2000	1140,7100	1.512.206	,00
20/10/2011	1142,4300	2,26%	1125,1000	1163,9100	1115,9600	594.754	,00
19/10/2011	1117,1500	-0,03%	1127,0800	1158,1000	1100,2000	1.284.900	,00
18/10/2011	1117,5400	-5,61%	1156,8900	1194,7500	1117,5400	770.979	,00
17/10/2011	1183,9300	-6,90%	1263,6600	1264,2100	1160,9200	857.540	,00
14/10/2011	1271,6100	0,00%	1286,8900	1316,8600	1269,6300	1.089.760	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΑΡΕΛ	348,0000	6,10 %	20,0000	865
ΦΑΙΣ	3,4500	5,50 %	0,1800	238.824
ΠΡΔ	0,6000	5,26 %	0,0300	76.560
ΑΒΑΞ	2,3500	4,21 %	0,0950	280.273
ΕΚΤΕΡ	2,4600	3,80 %	0,0900	83.610
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	9.085.923
CREDIA	1,4700	3,38 %	0,0480	573.006
AEM	6,2800	2,61 %	0,1600	249.088
EVR	2,0500	2,50 %	0,0500	49.265
ΑΒΕ	0,5260	2,33 %	0,0120	10.740

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΛΚ	4,4500	-3,99 %	-0,1850	265.737
ΔΟΜΙΚ	2,2300	-3,04 %	-0,0700	51.302
ΚΟΡΔΕ	0,4820	-2,82 %	-0,0140	15.606
ΛΑΒΙ	0,7940	-2,46 %	-0,0200	44.183
ΞΥΛΠ	0,4820	-2,43 %	-0,0120	87
ΜΕΒΑ	6,1500	-2,38 %	-0,1500	640
ΛΟΥΛΗ	4,1200	-2,37 %	-0,1000	8.670
ΣΑΝΜΕΖΖ	0,2100	-2,33 %	-0,0050	489.536
ΜΑΘΙΟ	0,9100	-2,15 %	-0,0200	1.394
ΝΑΥΠ	1,1950	-2,05 %	-0,0250	38.244

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	0,1100	29.176.863
ΑΛΦΑ	3,4930	0,23 %	0,0080	27.583.018
ΕΤΕ	12,1000	1,17 %	0,1400	24.279.847
ΠΕΙΡ	6,9000	1,05 %	0,0720	22.071.326
MTLN	51,2000	-0,68 %	-0,3500	12.759.702
ΜΠΕΛΑ	32,0000	0,19 %	0,0600	12.676.354
BOCHGR	7,5000	0,54 %	0,0400	12.008.774
ΟΠΑΠ	19,0600	0,85 %	0,1600	8.274.500
AKTR	7,7700	-0,13 %	-0,0100	8.194.833
ΓΕΚΤΕΡΝΑ	22,4600	1,81 %	0,4000	6.434.780

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2480	3,51 %	9.085.923	29,18εκ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	510,1χιλ.
ΑΛΦΑ	3,4930	0,23 %	7.906.262	27,58εκ.
ΠΕΙΡ	6,9000	1,05 %	3.217.110	22,07εκ.
ΕΤΕ	12,1000	1,17 %	2.022.885	24,28εκ.
BOCHGR	7,5000	0,54 %	1.601.637	12,01εκ.
ΚΑΙΡΟΜΕΖ	0,4130	-1,67 %	1.226.377	506,2χιλ.
AKTR	7,7700	-0,13 %	1.059.392	8,19εκ.
ΙΝΛΟΤ	1,2240	0,00 %	784.177	957,6χιλ.
CREDIA	1,4700	3,38 %	573.006	834,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΦΒΜΕΖΖ	0,0641	2,23 %	8.080.505	0,65 %
ΤΖΚΑ	1,3850	-0,36 %	18.513	0,61 %
ΦΑΙΣ	3,4500	5,50 %	238.824	0,52 %
ΦΡΛΚ	4,4500	-3,99 %	265.737	0,52 %
AKTR	7,7700	-0,13 %	1.059.392	0,52 %
ΕΧΑΕ	6,9700	0,29 %	295.419	0,49 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	0,48 %
AEM	6,2800	2,61 %	249.088	0,43 %
ΚΥΡΙΟ	2,2700	0,00 %	32.387	0,43 %
EIS	1,3000	0,62 %	61.510	0,40 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΠΡΔ	0,6000	5,26 %	76.560	8,77 %
ΚΕΚΡ	2,1900	-0,45 %	95.314	8,18 %
ΑΤΕΚ	1,3700	1,48 %	1.898	7,41 %
ΚΑΡΕΛ	348,0000	6,10 %	865	7,32 %
ΦΑΙΣ	3,4500	5,50 %	238.824	6,57 %
ΑΚΡΙΤ	1,1000	1,85 %	1.825	6,48 %
ΝΤΟΠΛΕΡ	0,6700	-1,47 %	4.140	5,88 %
ΝΑΥΠ	1,1950	-2,05 %	38.244	5,74 %
ΠΡΟΦ	7,1100	0,99 %	29.694	5,68 %
ΔΡΟΜΕ	0,3870	-2,03 %	20.952	5,57 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%