Συνεχης ενημερωση

FTSE ΧΑ ΤΗΛΕΠΙΚΟΙΝΩΝΙΕΣ (ΔΤΛ)

3.621,60

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	1420,3300	-3,01%	1458,8600	1458,8600	1417,5700	2.041.930	10.604.932,35
20/12/2012	1464,3700	3,50%	1398,3100	1464,3700	1398,3100	1.409.524	7.345.372,40
19/12/2012	1414,8200	7,53%	1348,7600	1414,8200	1340,5000	1.649.236	8.292.409,36
18/12/2012	1315,7300	-1,65%	1348,7600	1348,7600	1304,7200	965.150	4.621.986,54
17/12/2012	1337,7500	0,41%	1346,0100	1370,7800	1307,4700	2.226.097	10.847.827,60
14/12/2012	1332,2400	1,89%	1321,2300	1337,7500	1304,7200	1.590.042	7.647.366,50
13/12/2012	1307,4700	1,06%	1301,9700	1323,9900	1290,9600	2.253.049	10.681.871,14
12/12/2012	1293,7100	3,75%	1263,4300	1301,9700	1257,9200	2.457.784	11.455.715,33
11/12/2012	1246,9100	2,72%	1222,1400	1249,6700	1216,6400	1.157.461	5.198.312,00
10/12/2012	1213,8800	2,56%	1175,3500	1224,8900	1169,8400	872.817	3.814.579,71
07/12/2012	1183,6100	4,37%	1145,0700	1183,6100	1136,8100	1.294.267	5.478.404,80
06/12/2012	1134,0600	1,23%	1123,0500	1145,0700	1114,7900	787.038	3.240.406,06
05/12/2012	1120,3000	2,26%	1101,0300	1128,5500	1101,0300	805.050	3.271.200,94
04/12/2012	1095,5200	0,00%	1101,0300	1112,0400	1087,2700	495.824	1.977.458,65
03/12/2012	1095,5200	6,13%	1043,2200	1098,2800	1040,4700	847.213	3.322.292,79
30/11/2012	1032,2100	-2,34%	1059,7400	1073,5000	1032,2100	644.362	2.459.602,69
29/11/2012	1056,9900	-2,78%	1095,5200	1103,7800	1045,9800	862.711	3.379.185,58
28/11/2012	1087,2700	-1,74%	1098,2800	1114,7900	1076,2500	732.112	2.906.317,91
27/11/2012	1106,5300	1,77%	1109,2900	1136,8100	1090,0200	2.671.166	10.760.108,77
26/11/2012	1087,2700	-1,00%	1106,5300	1106,5300	1081,7600	597.817	2.375.208,67
23/11/2012	1098,2800	-0,25%	1109,2900	1114,7900	1081,7600	897.362	3.580.110,23
22/11/2012	1101,0300	2,56%	1079,0100	1114,7900	1070,7500	1.452.734	5.792.992,92
21/11/2012	1073,5000	2,63%	1007,4400	1084,5100	1004,6900	1.327.052	5.088.126,70
20/11/2012	1045,9800	0,00%	1040,4700	1059,7400	1023,9600	681.143	2.589.349,42
19/11/2012	1045,9800	4,11%	1026,7100	1048,7300	1021,2000	699.876	2.646.083,35
16/11/2012	1004,6900	-0,82%	1029,4600	1032,2100	1001,9400	558.599	2.066.164,25
15/11/2012	1012,9500	-0,54%	1010,1900	1045,9800	1004,6900	1.211.110	4.537.238,73
14/11/2012	1018,4500	2,49%	1018,4500	1029,4600	999,1800	1.183.692	4.379.355,60
13/11/2012	993,6800	1,69%	968,9000	1015,7000	960,6500	1.819.764	6.535.766,17
12/11/2012	977,1600	-4,05%	1026,7100	1043,2200	957,8900	1.974.962	7.198.333,95
09/11/2012	1018,4500	3,06%	968,9000	1018,4500	966,1500	2.181.262	7.887.779,96
08/11/2012	988,1700	-1,64%	996,4300	1018,4500	960,6500	2.103.356	7.498.407,36
07/11/2012	1004,6900	0,00%	1012,9500	1032,2100	988,1700	1.392.246	5.132.905,08
06/11/2012	1004,6900	6,41%	949,6400	1026,7100	944,1300	2.288.910	8.221.131,62
05/11/2012	944,1300	1,18%	930,3700	957,8900	919,3600	1.443.921	4.903.845,40
02/11/2012	933,1200	7,28%	883,5700	933,1200	856,0500	1.821.003	6.002.869,47
01/11/2012	869,8100	-7,06%	930,3700	955,1400	856,0500	2.848.769	9.244.725,69
31/10/2012	935,8700	-5,03%	999,1800	1012,9500	908,3500	1.651.150	5.854.776,82
30/10/2012	985,4200	2,58%	949,6400	1007,4400	949,6400	1.190.776	4.249.964,48
29/10/2012	960,6500	-6,18%	996,4300	1040,4700	955,1400	1.962.175	7.048.186,61
26/10/2012	1023,9600	-2,62%	1026,7100	1048,7300	1018,4500	905.238	3.395.561,19
25/10/2012	1051,4800	-0,52%	1059,7400	1084,5100	1032,2100	1.309.072	5.050.102,05
24/10/2012	1056,9900	3,78%	988,1700	1059,7400	963,4000	1.827.177	6.756.743,17
23/10/2012	1018,4500	-3,90%	1048,7300	1079,0100	1010,1900	1.304.718	4.954.066,14
22/10/2012	1059,7400	-0,26%	1073,5000	1098,2800	1054,2300	2.097.651	8.228.642,94
19/10/2012	1062,4900	4,32%	1015,7000	1062,4900	1004,6900	1.756.547	6.617.138,63
18/10/2012	1018,4500	1,09%	1012,9500	1037,7200	993,6800	1.591.530	5.848.140,43
17/10/2012	1007,4400	0,27%	1015,7000	1018,4500	990,9300	1.463.379	5.352.413,13
16/10/2012	1004,6900	1,39%	996,4300	1012,9500	982,6700	1.513.117	5.494.818,29
15/10/2012	990,9300	1,41%	974,4100	1007,4400	974,4100	1.762.950	6.356.645,20
12/10/2012	977,1600	4,41%	955,1400	990,9300	944,1300	1.402.539	4.955.585,40
11/10/2012	935,8700	1,49%	924,8600	935,8700	900,0900	805.914	2.710.790,95
10/10/2012	922,1100	-1,76%	927,6200	933,1200	902,8400	1.285.240	4.282.739,97
09/10/2012	938,6300	1,79%	916,6100	941,3800	913,8500	1.494.664	5.055.608,63
08/10/2012	922,1100	-2,90%	960,6500	963,4000	908,3500	2.174.021	7.379.024,73
05/10/2012	949,6400	8,15%	894,5900	949,6400	889,0800	2.482.122	8.384.178,33
04/10/2012	878,0700	0,95%	867,0600	889,0800	858,8000	887.241	2.827.304,38
03/10/2012	869,8100	0,32%	864,3100	902,8400	861,5500	2.177.618	6.987.076,86
02/10/2012	867,0600	6,78%	814,7600	867,0600	814,7600	2.968.438	9.056.082,93
01/10/2012	812,0100	1,37%	817,5100	825,7700	795,4900	1.472.693	4.352.613,44
28/9/2012	801,0000	-0,34%	817,5100	825,7700	801,0000	1.060.634	3.128.877,63
27/9/2012	803,7500	-2,67%	847,7900	850,5400	803,7500	2.399.225	7.218.594,13
26/9/2012	825,7700	-5,06%	867,0600	872,5600	820,2700	2.905.912	8.913.044,69
25/9/2012	869,8100	-2,77%	889,0800	900,0900	869,8100	1.660.796	5.345.616,04
24/9/2012	894,5900	-4,41%	922,1100	946,8800	886,3300	1.362.163	4.540.733,29
21/9/2012	935,8700	3,34%	902,8400	966,1500	902,8400	3.510.470	11.966.335,83
20/9/2012	905,6000	-0,30%	900,0900	935,8700	891,8300	3.613.291	12.001.243,94
19/9/2012	908,3500	-1,79%	935,8700	949,6400	908,3500	2.691.532	9.051.500,94
18/9/2012	924,8600	6,67%	856,0500	941,3800	831,2800	2.933.971	9.531.817,77
17/9/2012	867,0600	0,64%	867,0600	880,8200	847,7900	1.188.816	3.753.422,01
14/9/2012	861,5500	4,33%	850,5400	878,0700	803,7500	2.824.660	8.695.396,93
13/9/2012	825,7700	-3,85%	864,3100	880,8200	812,0100	2.421.124	7.475.873,36
12/9/2012	858,8000	1,30%	853,3000	894,5900	853,3000	2.446.007	7.737.274,78
11/9/2012	847,7900	2,33%	836,7800	853,3000	809,2600	1.806.066	5.447.204,68
10/9/2012	828,5200	4,51%	798,2500	842,2900	787,2300	3.157.557	9.436.603,88
07/9/2012	792,7400	3,23%	784,4800	809,2600	778,9800	2.840.160	8.198.176,18
06/9/2012	767,9700	-1,06%	784,4800	792,7400	748,7000	2.355.744	6.611.537,66
05/9/2012	776,2200	4,83%	745,9500	776,2200	745,9500	4.529.792	12.498.921,68
04/9/2012	740,4400	1,13%	743,1900	745,9500	718,4200	1.766.414	4.707.419,77
03/9/2012	732,1800	3,10%	718,4200	740,4400	715,6700	948.237	2.514.468,13
31/8/2012	710,1600	-0,39%	715,6700	718,4200	704,6600	761.183	1.970.283,94
30/8/2012	712,9200	-0,38%	712,9200	726,6800	710,1600	263.161	687.205,66
29/8/2012	715,6700	0,78%	712,9200	726,6800	712,9200	953.488	2.495.349,61
28/8/2012	710,1600	-2,64%	723,9300	729,4300	707,4100	2.426.451	6.328.013,27
27/8/2012	729,4300	-0,38%	743,1900	756,9600	723,9300	1.254.270	3.376.686,51
24/8/2012	732,1800	4,31%	693,6500	732,1800	685,3900	1.806.799	4.628.968,16
23/8/2012	701,9100	-1,92%	729,4300	740,4400	696,4000	1.599.262	4.182.617,74
22/8/2012	715,6700	-0,76%	710,1600	726,6800	699,1500	1.447.748	3.749.188,40
21/8/2012	721,1700	11,02%	646,8500	721,1700	646,8500	1.972.260	4.922.267,88
20/8/2012	649,6100	-5,60%	679,8800	685,3900	649,6100	877.734	2.112.853,77
17/8/2012	688,1400	6,38%	644,1000	688,1400	638,6000	956.906	2.314.387,44
16/8/2012	646,8500	4,44%	622,0800	649,6100	613,8200	914.335	2.128.514,93
14/8/2012	619,3300	-1,32%	630,3400	630,3400	613,8200	408.126	916.831,94
13/8/2012	627,5900	1,33%	627,5900	641,3500	619,3300	2.861.866	6.553.665,37
10/8/2012	619,3300	8,17%	569,7800	619,3300	569,7800	1.322.727	2.822.046,23
09/8/2012	572,5300	0,00%	578,0400	589,0500	569,7800	4.146.412	8.716.355,84
08/8/2012	572,5300	-1,89%	572,5300	580,7900	561,5200	664.484	1.374.463,59
07/8/2012	583,5400	4,95%	567,0300	589,0500	561,5200	1.002.204	2.103.257,58
06/8/2012	556,0200	4,66%	536,7500	556,0200	531,2500	876.569	1.732.916,12
03/8/2012	531,2500	-0,51%	539,5000	539,5000	522,9900	784.861	1.507.496,14
02/8/2012	534,0000	0,00%	542,2600	556,0200	534,0000	1.020.676	2.010.574,31
01/8/2012	534,0000	-3,96%	550,5100	553,2700	534,0000	582.632	1.145.195,46
31/7/2012	556,0200	-2,41%	572,5300	575,2900	539,5000	1.097.590	2.217.881,80
30/7/2012	569,7800	2,47%	569,7800	580,7900	561,5200	694.025	1.439.425,64
27/7/2012	556,0200	0,00%	569,7800	575,2900	556,0200	581.346	1.188.252,79
26/7/2012	556,0200	-3,35%	580,7900	586,3000	556,0200	813.747	1.679.963,77
25/7/2012	575,2900	-0,48%	567,0300	583,5400	561,5200	947.596	1.975.096,18
24/7/2012	578,0400	2,44%	575,2900	589,0500	564,2800	912.479	1.917.221,38
23/7/2012	564,2800	-16,67%	641,3500	652,3600	564,2800	3.278.697	7.172.206,22
20/7/2012	677,1300	0,00%	682,6400	685,3900	668,8700	1.371.701	3.371.701,12
19/7/2012	677,1300	0,82%	674,3800	688,1400	668,8700	1.275.884	3.142.230,82
18/7/2012	671,6300	3,39%	660,6200	671,6300	655,1100	1.081.886	2.609.120,60
17/7/2012	649,6100	3,97%	633,0900	655,1100	630,3400	787.180	1.836.143,53
16/7/2012	624,8300	-2,99%	652,3600	668,8700	624,8300	1.327.753	3.161.371,81
13/7/2012	644,1000	7,34%	605,5700	644,1000	602,8100	644.161	1.452.674,50
12/7/2012	600,0600	0,93%	589,0500	608,3200	583,5400	934.537	2.022.276,06
11/7/2012	594,5600	-4,00%	602,8100	619,3300	594,5600	996.956	2.186.550,55
10/7/2012	619,3300	-7,79%	677,1300	693,6500	611,0700	2.035.155	4.808.642,51
09/7/2012	671,6300	6,09%	641,3500	693,6500	635,8400	1.548.562	3.762.395,47
06/7/2012	633,0900	4,07%	602,8100	660,6200	597,3100	1.551.452	3.577.187,25
05/7/2012	608,3200	2,31%	600,0600	644,1000	600,0600	1.905.505	4.294.516,79
04/7/2012	594,5600	8,00%	547,7600	594,5600	547,7600	1.283.948	2.688.627,64
03/7/2012	550,5100	0,00%	558,7700	561,5200	536,7500	1.036.861	2.055.776,76
02/7/2012	550,5100	0,00%	545,0100	569,7800	545,0100	1.005.557	2.037.737,96
29/6/2012	550,5100	7,53%	525,7400	556,0200	525,7400	1.319.531	2.619.658,89
28/6/2012	511,9800	-3,63%	525,7400	536,7500	506,4700	1.020.456	1.926.225,38
27/6/2012	531,2500	4,32%	522,9900	534,0000	514,7300	1.035.305	1.975.013,28
26/6/2012	509,2300	3,35%	489,9600	517,4800	481,7000	1.982.738	3.609.374,83
25/6/2012	492,7100	-14,76%	564,2800	567,0300	492,7100	2.115.592	4.076.284,09
22/6/2012	578,0400	-4,11%	586,3000	594,5600	578,0400	2.546.322	5.415.816,93
21/6/2012	602,8100	0,00%	594,5600	608,3200	545,0100	4.675.268	9.924.966,91
20/6/2012	602,8100	10,05%	558,7700	613,8200	550,5100	6.285.738	13.310.301,33
19/6/2012	547,7600	6,99%	520,2400	553,2700	500,9700	2.729.473	5.324.488,30
18/6/2012	511,9800	11,38%	495,4600	536,7500	481,7000	5.076.359	9.498.272,27
15/6/2012	459,6800	9,87%	429,4000	459,6800	407,3800	4.916.337	7.867.777,27
14/6/2012	418,3900	17,83%	357,8300	423,9000	357,8300	4.893.615	7.120.594,83
13/6/2012	355,0800	1,57%	355,0800	360,5900	349,5800	1.664.131	2.149.711,05
12/6/2012	349,5800	-2,31%	355,0800	360,5900	346,8200	974.661	1.249.065,23
11/6/2012	357,8300	0,00%	374,3500	374,3500	355,0800	2.274.917	3.049.258,36
08/6/2012	357,8300	1,56%	346,8200	368,8400	344,0700	1.508.439	1.964.882,85
07/6/2012	352,3300	4,92%	341,3200	366,0900	335,8100	2.011.151	2.591.060,16
06/6/2012	335,8100	7,96%	316,5500	341,3200	313,7900	2.751.495	3.287.759,09
05/6/2012	311,0400	-5,04%	330,3100	338,5700	300,0300	4.028.127	4.592.583,24
01/6/2012	327,5600	-8,46%	355,0800	368,8400	324,8000	4.699.043	5.906.894,88
31/5/2012	357,8300	-9,09%	385,3600	396,3700	357,8300	18.188.949	24.042.100,97
30/5/2012	393,6200	0,00%	385,3600	399,1200	371,6000	1.717.444	2.406.689,76
29/5/2012	393,6200	-3,38%	412,8900	423,9000	385,3600	1.661.595	2.420.912,37
28/5/2012	407,3800	4,97%	396,3700	418,3900	393,6200	1.149.996	1.710.421,06
25/5/2012	388,1100	2,92%	382,6100	388,1100	371,6000	1.390.718	1.924.699,00
24/5/2012	377,1000	-4,86%	399,1200	401,8800	371,6000	3.010.259	4.209.310,93
23/5/2012	396,3700	-9,43%	432,1500	440,4100	396,3700	2.098.868	3.163.271,72
22/5/2012	437,6600	0,63%	437,6600	454,1700	423,9000	1.055.431	1.668.810,03
21/5/2012	434,9100	-2,47%	456,9300	456,9300	421,1400	1.430.639	2.259.918,73
18/5/2012	445,9200	9,46%	401,8800	459,6800	399,1200	2.334.705	3.632.105,13
17/5/2012	407,3800	-8,07%	432,1500	432,1500	399,1200	3.256.553	4.928.537,79
16/5/2012	443,1600	-15,26%	509,2300	525,7400	434,9100	3.891.716	6.669.080,72
15/5/2012	522,9900	-1,55%	536,7500	561,5200	514,7300	1.109.722	2.146.644,68
14/5/2012	531,2500	-4,45%	550,5100	550,5100	522,9900	1.369.487	2.660.814,25
11/5/2012	556,0200	-5,16%	583,5400	608,3200	556,0200	1.988.016	4.235.728,49
10/5/2012	586,3000	5,45%	575,2900	602,8100	567,0300	839.134	1.796.201,72
09/5/2012	556,0200	-2,88%	567,0300	583,5400	556,0200	637.854	1.307.457,87
08/5/2012	572,5300	-1,89%	589,0500	589,0500	556,0200	1.177.968	2.431.090,58
07/5/2012	583,5400	-9,01%	608,3200	611,0700	583,5400	941.665	2.039.608,00
04/5/2012	641,3500	-0,43%	646,8500	655,1100	635,8400	1.057.298	2.469.944,03
03/5/2012	644,1000	2,18%	641,3500	652,3600	627,5900	742.053	1.719.051,80
02/5/2012	630,3400	-7,29%	688,1400	688,1400	630,3400	744.663	1.773.605,84
30/4/2012	679,8800	0,82%	677,1300	688,1400	666,1200	597.989	1.473.637,67
27/4/2012	674,3800	-4,30%	710,1600	712,9200	666,1200	1.148.585	2.824.543,32
26/4/2012	704,6600	-5,88%	743,1900	762,4600	704,6600	866.971	2.288.983,83
25/4/2012	748,7000	-3,55%	781,7300	781,7300	748,7000	433.104	1.195.493,56
24/4/2012	776,2200	4,44%	751,4500	776,2200	743,1900	510.607	1.410.556,47
23/4/2012	743,1900	-7,53%	789,9900	801,0000	743,1900	874.980	2.410.172,74
20/4/2012	803,7500	-3,31%	825,7700	834,0300	787,2300	767.436	2.240.432,25
19/4/2012	831,2800	-2,58%	836,7800	850,5400	831,2800	262.230	798.070,53
18/4/2012	853,3000	1,31%	834,0300	858,8000	834,0300	281.029	865.491,88
17/4/2012	842,2900	-0,97%	853,3000	869,8100	834,0300	740.156	2.290.682,46
12/4/2012	850,5400	-1,91%	850,5400	858,8000	834,0300	303.604	934.819,18
11/4/2012	867,0600	3,28%	834,0300	867,0600	828,5200	482.472	1.478.381,57
10/4/2012	839,5300	2,69%	814,7600	864,3100	812,0100	483.868	1.473.044,90
05/4/2012	817,5100	-1,98%	836,7800	839,5300	817,5100	516.078	1.548.133,08
04/4/2012	834,0300	-3,81%	861,5500	869,8100	834,0300	1.510.557	4.655.000,11
03/4/2012	867,0600	3,28%	845,0400	867,0600	825,7700	733.037	2.249.941,87
02/4/2012	839,5300	-4,39%	869,8100	891,8300	834,0300	1.155.014	3.568.904,58
30/3/2012	878,0700	6,69%	820,2700	878,0700	801,0000	1.554.539	4.737.923,44
29/3/2012	823,0200	-3,55%	842,2900	853,3000	812,0100	1.478.292	4.446.823,71
28/3/2012	853,3000	-3,73%	891,8300	894,5900	845,0400	1.058.009	3.342.719,40
27/3/2012	886,3300	1,26%	880,8200	897,3400	872,5600	879.836	2.832.824,65
26/3/2012	875,3200	4,26%	842,2900	883,5700	836,7800	1.060.922	3.350.927,95
23/3/2012	839,5300	1,67%	820,2700	839,5300	817,5100	411.326	1.237.191,44
22/3/2012	825,7700	-0,99%	820,2700	834,0300	812,0100	1.349.079	4.026.842,41
21/3/2012	834,0300	-0,66%	834,0300	839,5300	809,2600	2.040.225	6.142.747,62
20/3/2012	839,5300	4,10%	801,0000	839,5300	798,2500	1.948.576	5.782.460,53
19/3/2012	806,5000	5,02%	781,7300	820,2700	776,2200	3.522.497	10.248.083,52
16/3/2012	767,9700	3,72%	745,9500	798,2500	743,1900	7.319.065	20.489.974,10
15/3/2012	740,4400	7,60%	693,6500	743,1900	693,6500	4.485.524	11.654.018,49
14/3/2012	688,1400	5,04%	668,8700	688,1400	655,1100	8.047.065	19.422.763,13
13/3/2012	655,1100	-2,06%	674,3800	674,3800	652,3600	2.123.798	5.061.481,02
12/3/2012	668,8700	0,00%	671,6300	685,3900	660,6200	1.297.027	3.173.176,95
09/3/2012	668,8700	5,19%	649,6100	679,8800	635,8400	3.276.101	7.840.755,37
08/3/2012	635,8400	1,31%	644,1000	652,3600	627,5900	1.800.875	4.184.073,19
07/3/2012	627,5900	-1,72%	635,8400	652,3600	627,5900	1.060.932	2.451.011,95
06/3/2012	638,6000	5,45%	616,5800	641,3500	611,0700	2.043.950	4.652.931,63
05/3/2012	605,5700	-3,51%	622,0800	633,0900	600,0600	3.281.651	,00
02/3/2012	627,5900	-2,56%	646,8500	649,6100	627,5900	658.310	,00
01/3/2012	644,1000	-1,68%	652,3600	652,3600	622,0800	1.441.109	,00
29/2/2012	655,1100	-1,25%	666,1200	668,8700	644,1000	1.416.442	,00
28/2/2012	663,3700	0,42%	671,6300	671,6300	638,6000	779.532	,00
24/2/2012	660,6200	-3,23%	688,1400	693,6500	649,6100	1.107.065	,00
23/2/2012	682,6400	-2,75%	699,1500	707,4100	679,8800	1.091.841	,00
22/2/2012	701,9100	-3,04%	732,1800	732,1800	682,6400	1.693.078	,00
21/2/2012	723,9300	-0,75%	743,1900	759,7100	707,4100	1.748.894	,00
20/2/2012	729,4300	-2,21%	765,2100	773,4700	729,4300	1.574.930	,00
17/2/2012	745,9500	3,83%	759,7100	759,7100	734,9400	1.483.679	,00
16/2/2012	718,4200	-3,33%	754,2000	756,9600	699,1500	1.738.370	,00
15/2/2012	743,1900	-7,53%	798,2500	798,2500	743,1900	799.462	,00
14/2/2012	803,7500	-0,68%	803,7500	814,7600	789,9900	609.700	,00
13/2/2012	809,2600	1,03%	834,0300	836,7800	806,5000	864.138	,00
10/2/2012	801,0000	-2,02%	803,7500	834,0300	784,4800	1.465.264	,00
09/2/2012	817,5100	6,07%	773,4700	831,2800	770,7200	1.787.011	,00
08/2/2012	770,7200	1,08%	776,2200	795,4900	765,2100	1.955.632	,00
07/2/2012	762,4600	-1,07%	784,4800	801,0000	762,4600	1.255.520	,00
06/2/2012	770,7200	-1,75%	798,2500	806,5000	759,7100	881.314	,00
03/2/2012	784,4800	-1,38%	792,7400	806,5000	776,2200	759.971	,00
02/2/2012	795,4900	-0,35%	812,0100	814,7600	787,2300	662.570	,00
01/2/2012	798,2500	2,47%	792,7400	836,7800	787,2300	2.235.734	,00
31/1/2012	778,9800	2,91%	770,7200	787,2300	759,7100	1.805.805	,00
30/1/2012	756,9600	-4,51%	809,2600	812,0100	756,9600	1.465.387	,00
27/1/2012	792,7400	-6,49%	850,5400	872,5600	792,7400	1.276.064	,00
26/1/2012	847,7900	0,00%	856,0500	883,5700	834,0300	1.620.773	,00
25/1/2012	847,7900	5,48%	820,2700	858,8000	803,7500	943.902	,00
24/1/2012	803,7500	-10,43%	875,3200	878,0700	803,7500	1.332.960	,00
23/1/2012	897,3400	7,24%	825,7700	897,3400	825,7700	823.277	,00
20/1/2012	836,7800	4,11%	814,7600	853,3000	798,2500	702.738	,00
19/1/2012	803,7500	4,29%	773,4700	845,0400	773,4700	902.974	,00
18/1/2012	770,7200	-2,78%	781,7300	789,9900	765,2100	553.027	,00
17/1/2012	792,7400	0,70%	795,4900	803,7500	784,4800	544.382	,00
16/1/2012	787,2300	1,78%	770,7200	798,2500	756,9600	315.465	,00
13/1/2012	773,4700	1,81%	770,7200	789,9900	762,4600	439.346	,00
12/1/2012	759,7100	0,73%	759,7100	781,7300	743,1900	466.978	,00
11/1/2012	754,2000	2,24%	734,9400	754,2000	734,9400	354.758	,00
10/1/2012	737,6900	-1,83%	756,9600	759,7100	737,6900	399.319	,00
09/1/2012	751,4500	1,49%	754,2000	770,7200	740,4400	462.639	,00
05/1/2012	740,4400	-4,61%	759,7100	776,2200	740,4400	386.349	,00
04/1/2012	776,2200	0,71%	776,2200	787,2300	762,4600	282.399	,00
03/1/2012	770,7200	0,00%	776,2200	776,2200	754,2000	343.469	,00
02/1/2012	770,7200	-2,78%	773,4700	778,9800	762,4600	203.850	,00
30/12/2011	792,7400	8,27%	729,4300	792,7400	726,6800	529.332	,00
29/12/2011	732,1800	-0,75%	729,4300	740,4400	718,4200	329.562	,00
28/12/2011	737,6900	1,90%	726,6800	762,4600	723,9300	548.292	,00
27/12/2011	723,9300	0,38%	726,6800	734,9400	718,4200	214.685	,00
23/12/2011	721,1700	1,16%	718,4200	721,1700	707,4100	172.019	,00
22/12/2011	712,9200	-5,47%	748,7000	756,9600	712,9200	389.545	,00
21/12/2011	754,2000	-4,20%	770,7200	792,7400	743,1900	639.832	,00
20/12/2011	787,2300	9,58%	723,9300	787,2300	699,1500	841.020	,00
19/12/2011	718,4200	-6,11%	751,4500	776,2200	718,4200	795.772	,00
16/12/2011	765,2100	-5,76%	809,2600	814,7600	759,7100	1.836.682	,00
15/12/2011	812,0100	-3,59%	845,0400	847,7900	812,0100	633.073	,00
14/12/2011	842,2900	-0,65%	842,2900	853,3000	828,5200	485.455	,00
13/12/2011	847,7900	0,00%	850,5400	880,8200	845,0400	876.286	,00
12/12/2011	847,7900	2,67%	836,7800	861,5500	820,2700	663.586	,00
09/12/2011	825,7700	-1,32%	831,2800	845,0400	823,0200	651.651	,00
08/12/2011	836,7800	-2,25%	867,0600	867,0600	828,5200	543.787	,00
07/12/2011	856,0500	1,30%	858,8000	864,3100	850,5400	593.629	,00
06/12/2011	845,0400	-1,60%	867,0600	867,0600	845,0400	381.109	,00
05/12/2011	858,8000	-1,89%	883,5700	891,8300	858,8000	496.492	,00
02/12/2011	875,3200	2,58%	861,5500	875,3200	850,5400	511.966	,00
01/12/2011	853,3000	-1,27%	856,0500	875,3200	847,7900	414.341	,00
30/11/2011	864,3100	2,28%	839,5300	864,3100	820,2700	1.409.852	,00
29/11/2011	845,0400	0,33%	850,5400	867,0600	836,7800	481.077	,00
28/11/2011	842,2900	0,33%	847,7900	856,0500	831,2800	507.660	,00
25/11/2011	839,5300	-1,93%	853,3000	858,8000	828,5200	451.633	,00
24/11/2011	856,0500	-1,27%	869,8100	880,8200	853,3000	302.154	,00
23/11/2011	867,0600	-1,25%	856,0500	875,3200	856,0500	423.457	,00
22/11/2011	878,0700	0,00%	886,3300	897,3400	867,0600	249.515	,00
21/11/2011	878,0700	-3,33%	905,6000	905,6000	858,8000	430.382	,00
18/11/2011	908,3500	-2,37%	922,1100	924,8600	902,8400	501.589	,00
17/11/2011	930,3700	2,42%	905,6000	930,3700	889,0800	657.063	,00
16/11/2011	908,3500	-1,79%	897,3400	919,3600	897,3400	465.745	,00
15/11/2011	924,8600	-2,61%	941,3800	963,4000	902,8400	860.357	,00
14/11/2011	949,6400	1,47%	930,3700	960,6500	930,3700	695.927	,00
11/11/2011	935,8700	-0,29%	952,3900	966,1500	935,8700	360.359	,00
10/11/2011	938,6300	0,59%	949,6400	982,6700	924,8600	1.148.789	,00
09/11/2011	933,1200	-0,29%	919,3600	966,1500	916,6100	826.914	,00
08/11/2011	935,8700	3,03%	919,3600	957,8900	908,3500	1.319.619	,00
07/11/2011	908,3500	2,17%	908,3500	924,8600	891,8300	1.118.843	,00
04/11/2011	889,0800	-3,58%	908,3500	924,8600	878,0700	1.149.889	,00
03/11/2011	922,1100	-0,59%	908,3500	968,9000	897,3400	2.156.573	,00
02/11/2011	927,6200	-6,65%	996,4300	999,1800	922,1100	1.101.420	,00
01/11/2011	993,6800	-9,75%	1001,9400	1045,9800	935,8700	1.527.869	,00
31/10/2011	1101,0300	6,67%	1004,6900	1128,5500	982,6700	2.120.978	,00
27/10/2011	1032,2100	11,94%	977,1600	1032,2100	930,3700	1.153.695	,00
26/10/2011	922,1100	1,82%	900,0900	924,8600	886,3300	628.634	,00
25/10/2011	905,6000	-3,23%	916,6100	957,8900	891,8300	794.743	,00
24/10/2011	935,8700	1,49%	891,8300	935,8700	867,0600	635.172	,00
21/10/2011	922,1100	5,68%	861,5500	927,6200	861,5500	740.904	,00
20/10/2011	872,5600	-3,94%	886,3300	894,5900	858,8000	891.082	,00
19/10/2011	908,3500	-2,94%	949,6400	955,1400	900,0900	958.012	,00
18/10/2011	935,8700	-1,73%	930,3700	955,1400	922,1100	497.886	,00
17/10/2011	952,3900	-3,08%	977,1600	977,1600	935,8700	645.448	,00
14/10/2011	982,6700	0,00%	946,8800	990,9300	924,8600	840.376	,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.%