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
13/10/2011	963,4000	3,55%	946,8800	963,4000	894,5900	967.236	,00
12/10/2011	930,3700	7,30%	872,5600	941,3800	867,0600	868.863	,00
11/10/2011	867,0600	1,61%	867,0600	875,3200	842,2900	964.758	,00
10/10/2011	853,3000	0,98%	831,2800	853,3000	798,2500	1.208.845	,00
07/10/2011	845,0400	-0,32%	836,7800	875,3200	831,2800	794.857	,00
06/10/2011	847,7900	0,98%	847,7900	869,8100	828,5200	939.010	,00
05/10/2011	839,5300	2,01%	831,2800	850,5400	820,2700	436.352	,00
04/10/2011	823,0200	-5,97%	836,7800	856,0500	820,2700	1.111.736	,00
03/10/2011	875,3200	-0,62%	861,5500	875,3200	850,5400	611.565	,00
30/9/2011	880,8200	0,00%	872,5600	880,8200	853,3000	696.857	,00
29/9/2011	880,8200	1,91%	853,3000	889,0800	853,3000	1.003.124	,00
28/9/2011	864,3100	3,29%	845,0400	867,0600	820,2700	1.150.511	,00
27/9/2011	836,7800	-0,33%	856,0500	856,0500	820,2700	1.005.205	,00
26/9/2011	839,5300	-2,24%	856,0500	878,0700	834,0300	870.686	,00
23/9/2011	858,8000	-2,50%	883,5700	891,8300	858,8000	1.620.611	,00
22/9/2011	880,8200	-4,48%	911,1000	933,1200	872,5600	1.738.963	,00
21/9/2011	922,1100	-1,47%	938,6300	952,3900	919,3600	1.308.980	,00
20/9/2011	935,8700	-2,86%	966,1500	982,6700	935,8700	876.193	,00
19/9/2011	963,4000	-5,15%	971,6600	985,4200	957,8900	984.961	,00
16/9/2011	1015,7000	-3,91%	1018,4500	1032,2100	1004,6900	1.302.111	,00
15/9/2011	1056,9900	-3,76%	1101,0300	1109,2900	1037,7200	1.070.609	,00
14/9/2011	1098,2800	1,53%	1103,7800	1117,5400	1079,0100	562.699	,00
13/9/2011	1081,7600	-0,51%	1073,5000	1101,0300	1068,0000	820.534	,00
12/9/2011	1087,2700	-3,19%	1106,5300	1117,5400	1073,5000	687.863	,00
09/9/2011	1123,0500	-0,73%	1128,5500	1158,8300	1103,7800	819.547	,00
08/9/2011	1131,3100	-4,42%	1156,0800	1175,3500	1125,8000	573.035	,00
07/9/2011	1183,6100	5,65%	1142,3200	1183,6100	1128,5500	586.868	,00
06/9/2011	1120,3000	0,49%	1120,3000	1169,8400	1101,0300	442.223	,00
05/9/2011	1114,7900	-3,57%	1150,5700	1153,3300	1092,7700	413.729	,00
02/9/2011	1156,0800	-6,25%	1178,1000	1194,6200	1153,3300	702.764	,00
01/9/2011	1233,1500	4,19%	1150,5700	1246,9100	1134,0600	776.968	,00
31/8/2011	1183,6100	2,38%	1172,5900	1183,6100	1109,2900	936.076	,00
30/8/2011	1156,0800	-6,46%	1238,6600	1244,1600	1156,0800	903.825	,00
29/8/2011	1235,9000	10,59%	1156,0800	1260,6800	1156,0800	1.905.668	,00
26/8/2011	1117,5400	0,00%	1092,7700	1123,0500	1084,5100	524.421	,00
25/8/2011	1117,5400	4,10%	1084,5100	1117,5400	1034,9700	880.083	,00
24/8/2011	1073,5000	-2,50%	1092,7700	1109,2900	1021,2000	1.393.533	,00
23/8/2011	1101,0300	-4,31%	1136,8100	1167,0900	1084,5100	909.019	,00
22/8/2011	1150,5700	-1,65%	1156,0800	1183,6100	1128,5500	505.900	,00
19/8/2011	1169,8400	-2,07%	1178,1000	1191,8600	1139,5600	1.318.214	,00
18/8/2011	1194,6200	-7,26%	1266,1800	1282,7000	1172,5900	611.670	,00
17/8/2011	1288,2000	0,86%	1249,6700	1288,2000	1249,6700	331.311	,00
16/8/2011	1277,1900	3,80%	1205,6300	1277,1900	1205,6300	340.391	,00
12/8/2011	1230,4000	0,68%	1230,4000	1238,6600	1222,1400	512.871	,00
11/8/2011	1222,1400	2,78%	1200,1200	1230,4000	1169,8400	556.087	,00
10/8/2011	1189,1100	-2,04%	1235,9000	1268,9300	1169,8400	854.204	,00
09/8/2011	1213,8800	5,25%	1169,8400	1233,1500	1114,7900	1.486.387	,00
08/8/2011	1153,3300	-10,85%	1312,9800	1312,9800	1139,5600	1.449.748	,00
05/8/2011	1293,7100	-2,69%	1271,6900	1318,4800	1227,6500	1.337.060	,00
04/8/2011	1329,4900	-3,40%	1390,0500	1403,8100	1312,9800	1.023.240	,00
03/8/2011	1376,2800	-5,48%	1434,0900	1439,5900	1370,7800	784.109	,00
02/8/2011	1456,1100	-2,94%	1486,3900	1516,6700	1414,8200	552.377	,00
01/8/2011	1500,1500	-6,36%	1596,4900	1604,7500	1497,4000	617.021	,00
29/7/2011	1602,0000	-0,17%	1596,4900	1615,7600	1571,7200	395.432	,00
28/7/2011	1604,7500	0,86%	1607,5000	1621,2600	1588,2300	521.628	,00
27/7/2011	1590,9900	-3,67%	1629,5200	1648,7900	1590,9900	449.202	,00
26/7/2011	1651,5400	0,84%	1624,0200	1668,0600	1618,5100	720.718	,00
25/7/2011	1637,7800	1,71%	1596,4900	1651,5400	1585,4800	611.270	,00
22/7/2011	1610,2500	4,65%	1555,2000	1610,2500	1538,6900	1.539.027	,00
21/7/2011	1538,6900	-1,06%	1552,4500	1560,7100	1522,1700	547.704	,00
20/7/2011	1555,2000	0,53%	1552,4500	1555,2000	1522,1700	599.696	,00
19/7/2011	1546,9400	-0,35%	1563,4600	1577,2200	1519,4200	374.569	,00
18/7/2011	1552,4500	0,71%	1546,9400	1560,7100	1513,9100	304.535	,00
15/7/2011	1541,4400	-3,95%	1596,4900	1607,5000	1541,4400	444.216	,00
14/7/2011	1604,7500	-0,17%	1590,9900	1604,7500	1568,9600	266.696	,00
13/7/2011	1607,5000	-1,35%	1637,7800	1646,0400	1557,9500	964.068	,00
12/7/2011	1629,5200	-1,50%	1618,5100	1629,5200	1590,9900	769.508	,00
11/7/2011	1654,2900	-1,48%	1659,8000	1673,5600	1610,2500	49.947.442	,00
08/7/2011	1679,0700	-1,29%	1695,5800	1701,0900	1648,7900	406.066	,00
07/7/2011	1701,0900	1,31%	1690,0800	1701,0900	1659,8000	776.735	,00
06/7/2011	1679,0700	-3,48%	1714,8500	1734,1200	1676,3200	639.654	,00
05/7/2011	1739,6200	0,16%	1709,3500	1750,6300	1709,3500	307.943	,00
04/7/2011	1736,8700	-1,41%	1753,3900	1767,1500	1712,1000	316.776	,00
01/7/2011	1761,6400	-0,47%	1750,6300	1767,1500	1734,1200	312.807	,00
30/6/2011	1769,9000	4,05%	1692,8300	1786,4200	1692,8300	647.179	,00
29/6/2011	1701,0900	1,64%	1698,3400	1720,3600	1679,0700	833.499	,00
28/6/2011	1673,5600	0,00%	1679,0700	1706,5900	1651,5400	654.684	,00
27/6/2011	1673,5600	1,16%	1676,3200	1679,0700	1643,2800	321.731	,00
24/6/2011	1654,2900	-1,48%	1706,5900	1725,8600	1654,2900	315.133	,00
23/6/2011	1679,0700	-1,61%	1698,3400	1703,8400	1673,5600	361.742	,00
22/6/2011	1706,5900	-3,12%	1783,6700	1800,1800	1698,3400	552.710	,00
21/6/2011	1761,6400	5,09%	1679,0700	1789,1700	1665,3000	860.703	,00
20/6/2011	1676,3200	-0,16%	1651,5400	1706,5900	1651,5400	563.958	,00
17/6/2011	1679,0700	3,04%	1646,0400	1706,5900	1629,5200	1.642.648	,00
16/6/2011	1629,5200	-1,33%	1637,7800	1646,0400	1607,5000	979.553	,00
15/6/2011	1651,5400	-2,44%	1684,5700	1684,5700	1621,2600	1.128.493	,00
14/6/2011	1692,8300	1,99%	1635,0300	1725,8600	1635,0300	763.367	,00
10/6/2011	1659,8000	-0,82%	1681,8200	1698,3400	1648,7900	556.278	,00
09/6/2011	1673,5600	-3,49%	1747,8800	1756,1400	1643,2800	1.430.425	,00
08/6/2011	1734,1200	-2,48%	1761,6400	1783,6700	1731,3700	928.810	,00
07/6/2011	1778,1600	-6,24%	1918,5400	1918,5400	1778,1600	1.312.983	,00
06/6/2011	1896,5200	-3,23%	1946,0700	1976,3500	1896,5200	501.061	,00
03/6/2011	1959,8300	3,19%	1932,3000	1959,8300	1910,2800	615.405	,00
02/6/2011	1899,2700	-3,90%	1951,5700	2006,6200	1899,2700	935.422	,00
01/6/2011	1976,3500	1,13%	1929,5500	1998,3700	1924,0500	944.239	,00
31/5/2011	1954,3200	5,81%	1885,5100	1954,3200	1880,0100	1.068.655	,00
30/5/2011	1846,9700	-2,75%	1946,0700	1951,5700	1846,9700	407.732	,00
27/5/2011	1899,2700	-1,43%	1957,0800	2009,3800	1874,5000	1.234.058	,00
26/5/2011	1926,8000	4,79%	1863,4900	1965,3300	1844,2200	1.804.084	,00
25/5/2011	1838,7200	-1,33%	1846,9700	1863,4900	1833,2100	681.008	,00
24/5/2011	1863,4900	4,31%	1882,7600	1924,0500	1824,9500	1.215.530	,00
23/5/2011	1786,4200	-2,55%	1800,1800	1822,2000	1767,1500	1.003.761	,00
20/5/2011	1833,2100	-2,63%	1896,5200	1904,7800	1830,4600	1.011.815	,00
19/5/2011	1882,7600	-2,70%	1926,8000	1926,8000	1882,7600	930.575	,00
18/5/2011	1935,0600	0,86%	1921,2900	1954,3200	1877,2500	1.090.547	,00
17/5/2011	1918,5400	1,16%	1899,2700	1921,2900	1877,2500	672.316	,00
16/5/2011	1896,5200	-1,57%	1893,7700	1921,2900	1868,9900	963.018	,00
13/5/2011	1926,8000	0,72%	1926,8000	1973,5900	1902,0300	1.042.544	,00
12/5/2011	1913,0400	-2,11%	1940,5600	1973,5900	1882,7600	1.210.710	,00
11/5/2011	1954,3200	1,43%	1915,7900	1979,1000	1899,2700	1.412.368	,00
10/5/2011	1926,8000	-0,28%	1937,8100	1976,3500	1902,0300	1.399.609	,00
09/5/2011	1932,3000	-5,14%	2014,8800	2028,6400	1932,3000	1.182.353	,00
06/5/2011	2036,9000	1,37%	2001,1200	2047,9100	1979,1000	897.887	,00
05/5/2011	2009,3800	-3,95%	2102,9600	2113,9700	2009,3800	864.112	,00
04/5/2011	2091,9500	-1,94%	2141,5000	2160,7700	2078,1900	910.391	,00
03/5/2011	2133,2400	-3,37%	2174,5300	2215,8200	2133,2400	918.731	,00
02/5/2011	2207,5600	0,12%	2196,5500	2221,3200	2163,5200	436.698	,00
29/4/2011	2204,8100	2,30%	2169,0200	2210,3100	2147,0000	907.965	,00
28/4/2011	2155,2600	-0,51%	2152,5100	2171,7800	2138,7500	329.783	,00
27/4/2011	2166,2700	-1,38%	2177,2800	2196,5500	2130,4900	983.806	,00
26/4/2011	2196,5500	1,01%	2152,5100	2196,5500	2144,2500	397.857	,00
21/4/2011	2174,5300	0,77%	2174,5300	2177,2800	2141,5000	295.862	,00
20/4/2011	2158,0100	-1,01%	2202,0600	2226,8300	2135,9900	762.836	,00
19/4/2011	2180,0400	3,13%	2108,4700	2180,0400	2047,9100	1.044.881	,00
18/4/2011	2113,9700	-2,41%	2155,2600	2185,5400	2083,7000	610.052	,00
15/4/2011	2166,2700	1,55%	2169,0200	2199,3000	2108,4700	1.083.471	,00
14/4/2011	2133,2400	-1,02%	2147,0000	2174,5300	2122,2300	654.212	,00
13/4/2011	2155,2600	0,64%	2155,2600	2213,0700	2122,2300	1.082.730	,00
12/4/2011	2141,5000	3,73%	2050,6600	2155,2600	2047,9100	1.548.172	,00
11/4/2011	2064,4300	-3,23%	2124,9800	2152,5100	2064,4300	824.403	,00
08/4/2011	2133,2400	-2,52%	2180,0400	2226,8300	2133,2400	971.641	,00
07/4/2011	2188,2900	-1,85%	2210,3100	2237,8400	2188,2900	1.037.868	,00
06/4/2011	2229,5800	5,19%	2135,9900	2237,8400	2094,7100	1.483.881	,00
05/4/2011	2119,4800	1,32%	2075,4400	2124,9800	2064,4300	923.488	,00
04/4/2011	2091,9500	-1,43%	2133,2400	2141,5000	2023,1400	1.944.885	,00
01/4/2011	2122,2300	-2,16%	2180,0400	2180,0400	2105,7200	991.311	,00
31/3/2011	2169,0200	-1,50%	2188,2900	2243,3400	2147,0000	1.244.508	,00
30/3/2011	2202,0600	-2,44%	2248,8500	2268,1200	2185,5400	1.429.913	,00
29/3/2011	2257,1100	-3,30%	2323,1700	2331,4300	2257,1100	1.244.025	,00
28/3/2011	2334,1800	2,79%	2284,6300	2353,4500	2273,6200	1.144.801	,00
24/3/2011	2270,8700	0,61%	2246,1000	2273,6200	2246,1000	668.103	,00
23/3/2011	2257,1100	-0,36%	2257,1100	2320,4200	2246,1000	1.032.590	,00
22/3/2011	2265,3600	-0,12%	2270,8700	2292,8900	2248,8500	1.021.539	,00
21/3/2011	2268,1200	5,78%	2240,5900	2358,9500	2229,5800	2.969.194	,00
18/3/2011	2144,2500	-0,64%	2160,7700	2185,5400	2130,4900	966.190	,00
17/3/2011	2158,0100	-2,61%	2229,5800	2246,1000	2158,0100	734.520	,00
16/3/2011	2215,8200	0,62%	2207,5600	2243,3400	2202,0600	973.562	,00
15/3/2011	2202,0600	-2,20%	2202,0600	2226,8300	2152,5100	1.420.633	,00
14/3/2011	2251,6000	5,14%	2182,7900	2262,6100	2174,5300	2.160.344	,00
11/3/2011	2141,5000	2,37%	2075,4400	2141,5000	2064,4300	1.084.599	,00
10/3/2011	2091,9500	0,80%	2056,1700	2105,7200	2039,6500	666.914	,00
09/3/2011	2075,4400	0,53%	2047,9100	2133,2400	2045,1600	1.005.749	,00
08/3/2011	2064,4300	-0,27%	2023,1400	2097,4600	2023,1400	916.233	,00
04/3/2011	2069,9300	0,67%	2078,1900	2083,7000	2050,6600	636.412	,00
03/3/2011	2056,1700	3,75%	2006,6200	2075,4400	1998,3700	989.618	,00
02/3/2011	1981,8500	-1,37%	1962,5800	2001,1200	1951,5700	490.086	,00
01/3/2011	2009,3800	-2,01%	2031,4000	2086,4500	2009,3800	1.495.100	,00
28/2/2011	2050,6600	3,33%	1970,8400	2080,9400	1921,2900	1.666.930	,00
25/2/2011	1984,6000	-0,55%	1957,0800	2009,3800	1946,0700	606.936	,00
24/2/2011	1995,6100	-2,03%	2014,8800	2039,6500	1987,3600	782.999	,00
23/2/2011	2036,9000	2,21%	1981,8500	2050,6600	1981,8500	1.323.627	,00
22/2/2011	1992,8600	-2,56%	2014,8800	2036,9000	1970,8400	1.103.389	,00
21/2/2011	2045,1600	-4,38%	2141,5000	2166,2700	2045,1600	1.463.417	,00
18/2/2011	2138,7500	2,37%	2102,9600	2144,2500	2097,4600	772.723	,00
17/2/2011	2089,2000	3,27%	2036,9000	2102,9600	2023,1400	1.599.519	,00
16/2/2011	2023,1400	-0,68%	2023,1400	2053,4200	2009,3800	621.740	,00
15/2/2011	2036,9000	-1,33%	2083,7000	2091,9500	2014,8800	770.045	,00
14/2/2011	2064,4300	-0,79%	2119,4800	2138,7500	2042,4100	1.546.796	,00
11/2/2011	2080,9400	-3,57%	2152,5100	2152,5100	2080,9400	989.869	,00
10/2/2011	2158,0100	-3,21%	2196,5500	2215,8200	2122,2300	975.763	,00
09/2/2011	2229,5800	0,00%	2218,5700	2279,1300	2188,2900	1.151.168	,00
08/2/2011	2229,5800	3,18%	2174,5300	2237,8400	2155,2600	1.776.003	,00
07/2/2011	2160,7700	1,29%	2149,7600	2188,2900	2113,9700	1.172.363	,00
04/2/2011	2133,2400	-2,15%	2193,8000	2196,5500	2111,2200	1.178.254	,00
03/2/2011	2180,0400	5,60%	2061,6700	2182,7900	2061,6700	1.719.325	,00
02/2/2011	2064,4300	1,76%	2047,9100	2097,4600	2042,4100	1.294.643	,00
01/2/2011	2028,6400	-2,25%	2047,9100	2075,4400	2017,6300	1.761.558	,00
31/1/2011	2075,4400	1,89%	2017,6300	2075,4400	2014,8800	517.741	,00
28/1/2011	2036,9000	-0,40%	2020,3900	2075,4400	2014,8800	656.733	,00
27/1/2011	2045,1600	0,41%	2047,9100	2100,2100	2020,3900	784.151	,00
26/1/2011	2036,9000	2,92%	2006,6200	2050,6600	1995,6100	1.374.475	,00
25/1/2011	1979,1000	-0,69%	2006,6200	2006,6200	1962,5800	318.000	,00
24/1/2011	1992,8600	1,26%	1970,8400	2003,8700	1962,5800	506.704	,00
21/1/2011	1968,0900	-3,90%	2020,3900	2036,9000	1968,0900	1.100.684	,00
20/1/2011	2047,9100	3,62%	1973,5900	2047,9100	1954,3200	1.211.242	,00
19/1/2011	1976,3500	2,28%	1926,8000	1990,1100	1926,8000	654.534	,00
18/1/2011	1932,3000	0,43%	1926,8000	1937,8100	1904,7800	295.928	,00
17/1/2011	1924,0500	2,79%	1893,7700	1957,0800	1882,7600	478.416	,00
14/1/2011	1871,7500	-2,86%	1921,2900	1959,8300	1871,7500	969.956	,00
13/1/2011	1926,8000	-2,10%	1957,0800	2034,1500	1926,8000	1.478.715	,00
12/1/2011	1968,0900	5,93%	1871,7500	1976,3500	1866,2400	1.132.920	,00
11/1/2011	1857,9800	-1,46%	1868,9900	1882,7600	1841,4700	1.868.259	,00
10/1/2011	1885,5100	0,74%	1866,2400	1896,5200	1838,7200	1.177.295	,00
07/1/2011	1871,7500	4,62%	1816,7000	1871,7500	1816,7000	1.367.875	,00
05/1/2011	1789,1700	2,85%	1747,8800	1794,6800	1723,1100	1.376.026	,00
04/1/2011	1739,6200	2,76%	1698,3400	1761,6400	1676,3200	669.044	,00
03/1/2011	1692,8300	0,33%	1701,0900	1701,0900	1681,8200	407.093	,00
31/12/2010	1687,3300	0,33%	1698,3400	1701,0900	1681,8200	180.126	,00
30/12/2010	1681,8200	-2,40%	1709,3500	1720,3600	1681,8200	185.602	,00
29/12/2010	1723,1100	0,80%	1714,8500	1728,6100	1695,5800	567.458	,00
28/12/2010	1709,3500	-0,96%	1728,6100	1734,1200	1709,3500	539.030	,00
27/12/2010	1725,8600	-1,41%	1736,8700	1739,6200	1725,8600	801.485	,00
23/12/2010	1750,6300	-0,16%	1756,1400	1758,8900	1728,6100	400.013	,00
22/12/2010	1753,3900	-1,70%	1789,1700	1789,1700	1747,8800	581.484	,00
21/12/2010	1783,6700	1,25%	1769,9000	1791,9200	1761,6400	603.536	,00
20/12/2010	1761,6400	-4,19%	1841,4700	1874,5000	1761,6400	1.631.130	,00
17/12/2010	1838,7200	-1,04%	1863,4900	1874,5000	1822,2000	1.035.255	,00
16/12/2010	1857,9800	-2,88%	1918,5400	1918,5400	1857,9800	906.154	,00
15/12/2010	1913,0400	-2,11%	1965,3300	1970,8400	1910,2800	724.402	,00
14/12/2010	1954,3200	-1,66%	1965,3300	2006,6200	1954,3200	478.484	,00
13/12/2010	1987,3600	0,84%	1979,1000	2009,3800	1954,3200	2.291.647	,00
10/12/2010	1970,8400	-2,59%	2025,8900	2047,9100	1970,8400	871.543	,00
09/12/2010	2023,1400	0,68%	2028,6400	2036,9000	1992,8600	1.191.980	,00
08/12/2010	2009,3800	-2,93%	2064,4300	2064,4300	2009,3800	1.149.167	,00
07/12/2010	2069,9300	0,94%	2058,9200	2097,4600	2031,4000	1.199.566	,00
06/12/2010	2050,6600	0,68%	2028,6400	2075,4400	2009,3800	653.653	,00
03/12/2010	2036,9000	1,37%	2020,3900	2036,9000	1979,1000	636.064	,00
02/12/2010	2009,3800	5,64%	1913,0400	2017,6300	1902,0300	2.191.832	,00
01/12/2010	1902,0300	-1,14%	1907,5300	1929,5500	1899,2700	1.272.878	,00
30/11/2010	1924,0500	4,33%	1816,7000	1924,0500	1816,7000	2.162.692	,00
29/11/2010	1844,2200	-1,18%	1880,0100	1896,5200	1844,2200	1.179.756	,00
26/11/2010	1866,2400	0,44%	1849,7300	1868,9900	1838,7200	859.427	,00
25/11/2010	1857,9800	1,35%	1846,9700	1877,2500	1844,2200	1.243.170	,00
24/11/2010	1833,2100	-0,15%	1816,7000	1841,4700	1805,6900	1.522.332	,00
23/11/2010	1835,9600	2,62%	1775,4100	1868,9900	1775,4100	2.806.973	,00
22/11/2010	1789,1700	-3,70%	1838,7200	1849,7300	1750,6300	1.463.769	,00
19/11/2010	1857,9800	-1,75%	1888,2600	1902,0300	1802,9300	1.667.510	,00
18/11/2010	1891,0200	9,92%	1739,6200	1891,0200	1736,8700	3.194.850	,00
17/11/2010	1720,3600	1,63%	1681,8200	1728,6100	1676,3200	1.182.136	,00
16/11/2010	1692,8300	1,15%	1651,5400	1717,6000	1651,5400	1.414.224	,00
15/11/2010	1673,5600	1,33%	1635,0300	1679,0700	1635,0300	504.410	,00
12/11/2010	1651,5400	1,18%	1610,2500	1659,8000	1596,4900	639.267	,00
11/11/2010	1632,2700	-1,17%	1640,5300	1646,0400	1604,7500	876.248	,00
10/11/2010	1651,5400	-2,60%	1679,0700	1692,8300	1648,7900	1.307.851	,00
09/11/2010	1695,5800	0,65%	1679,0700	1703,8400	1640,5300	624.910	,00
08/11/2010	1684,5700	4,26%	1632,2700	1706,5900	1632,2700	1.340.677	,00
05/11/2010	1615,7600	1,21%	1582,7300	1615,7600	1568,9600	533.541	,00
04/11/2010	1596,4900	1,40%	1610,2500	1626,7700	1577,2200	964.644	,00
03/11/2010	1574,4700	0,70%	1568,9600	1599,2400	1552,4500	1.049.763	,00
02/11/2010	1563,4600	0,18%	1557,9500	1566,2100	1538,6900	1.247.045	,00
01/11/2010	1560,7100	-1,39%	1596,4900	1604,7500	1538,6900	1.713.366	,00
29/10/2010	1582,7300	-2,38%	1624,0200	1624,0200	1568,9600	1.896.834	,00
27/10/2010	1621,2600	-0,17%	1599,2400	1651,5400	1599,2400	1.279.722	,00
26/10/2010	1624,0200	0,34%	1624,0200	1662,5500	1590,9900	1.635.031	,00
25/10/2010	1618,5100	3,16%	1596,4900	1632,2700	1582,7300	1.800.777	,00
22/10/2010	1568,9600	1,60%	1563,4600	1610,2500	1546,9400	1.151.975	,00
21/10/2010	1544,1900	0,18%	1563,4600	1566,2100	1544,1900	455.772	,00
20/10/2010	1541,4400	-0,88%	1560,7100	1579,9800	1535,9300	699.381	,00
19/10/2010	1555,2000	-1,74%	1596,4900	1602,0000	1549,7000	653.610	,00
18/10/2010	1582,7300	1,23%	1557,9500	1590,9900	1552,4500	496.837	,00
15/10/2010	1563,4600	3,27%	1524,9200	1577,2200	1502,9000	1.470.874	,00
14/10/2010	1513,9100	-0,54%	1541,4400	1546,9400	1500,1500	431.856	,00
13/10/2010	1522,1700	0,18%	1516,6700	1549,7000	1516,6700	1.128.245	,00
12/10/2010	1519,4200	-1,07%	1530,4300	1535,9300	1519,4200	320.302	,00
11/10/2010	1535,9300	-0,18%	1527,6800	1541,4400	1516,6700	987.073	,00
08/10/2010	1538,6900	-1,41%	1541,4400	1549,7000	1522,1700	1.100.402	,00
07/10/2010	1560,7100	0,89%	1541,4400	1571,7200	1530,4300	1.087.880	,00
06/10/2010	1546,9400	0,90%	1541,4400	1568,9600	1527,6800	647.188	,00
05/10/2010	1533,1800	5,29%	1445,1000	1533,1800	1434,0900	1.427.127	,00
04/10/2010	1456,1100	1,73%	1442,3500	1456,1100	1423,0800	680.019	,00
01/10/2010	1431,3400	-1,52%	1442,3500	1458,8600	1428,5800	543.098	,00
30/9/2010	1453,3600	-0,38%	1447,8500	1467,1200	1434,0900	691.896	,00
29/9/2010	1458,8600	0,00%	1472,6200	1483,6400	1423,0800	2.281.870	,00
28/9/2010	1458,8600	-2,03%	1480,8800	1480,8800	1456,1100	666.298	,00
27/9/2010	1489,1400	-0,37%	1483,6400	1511,1600	1483,6400	548.064	,00
24/9/2010	1494,6500	0,37%	1475,3800	1505,6600	1475,3800	459.191	,00
23/9/2010	1489,1400	-2,35%	1522,1700	1530,4300	1489,1400	663.107	,00
22/9/2010	1524,9200	0,73%	1491,8900	1533,1800	1491,8900	815.550	,00
21/9/2010	1513,9100	-1,79%	1533,1800	1563,4600	1513,9100	914.674	,00
20/9/2010	1541,4400	-1,06%	1544,1900	1555,2000	1502,9000	1.253.881	,00
17/9/2010	1557,9500	1,98%	1535,9300	1557,9500	1513,9100	2.220.843	,00
16/9/2010	1527,6800	-4,31%	1593,7400	1602,0000	1527,6800	2.294.862	,00
15/9/2010	1596,4900	-2,68%	1635,0300	1637,7800	1596,4900	926.798	,00
14/9/2010	1640,5300	-1,49%	1679,0700	1679,0700	1624,0200	811.026	,00
13/9/2010	1665,3000	1,17%	1651,5400	1668,0600	1648,7900	692.479	,00
10/9/2010	1646,0400	0,84%	1618,5100	1681,8200	1615,7600	1.218.859	,00
09/9/2010	1632,2700	2,42%	1571,7200	1637,7800	1566,2100	708.866	,00
08/9/2010	1593,7400	0,87%	1544,1900	1596,4900	1533,1800	772.313	,00
07/9/2010	1579,9800	-1,37%	1582,7300	1588,2300	1566,2100	566.315	,00
06/9/2010	1602,0000	0,35%	1602,0000	1613,0100	1574,4700	554.679	,00
03/9/2010	1596,4900	3,76%	1541,4400	1604,7500	1535,9300	1.384.674	,00
02/9/2010	1538,6900	1,27%	1502,9000	1552,4500	1502,9000	686.920	,00
01/9/2010	1519,4200	1,85%	1469,8700	1522,1700	1467,1200	575.281	,00
31/8/2010	1491,8900	-0,91%	1475,3800	1491,8900	1464,3700	693.237	,00
30/8/2010	1505,6600	0,92%	1494,6500	1519,4200	1491,8900	208.962	,00
27/8/2010	1491,8900	1,31%	1486,3900	1500,1500	1472,6200	498.267	,00
26/8/2010	1472,6200	-1,84%	1513,9100	1522,1700	1472,6200	600.411	,00
25/8/2010	1500,1500	0,00%	1513,9100	1522,1700	1486,3900	736.993	,00
24/8/2010	1500,1500	-5,38%	1552,4500	1566,2100	1500,1500	1.036.531	,00
23/8/2010	1585,4800	1,59%	1563,4600	1585,4800	1555,2000	275.891	,00
20/8/2010	1560,7100	-3,08%	1607,5000	1613,0100	1557,9500	622.429	,00
19/8/2010	1610,2500	0,00%	1626,7700	1651,5400	1604,7500	486.231	,00
18/8/2010	1610,2500	-2,50%	1662,5500	1662,5500	1610,2500	422.772	,00
17/8/2010	1651,5400	3,45%	1613,0100	1662,5500	1613,0100	540.137	,00
16/8/2010	1596,4900	-1,70%	1615,7600	1624,0200	1593,7400	560.920	,00
13/8/2010	1624,0200	0,00%	1632,2700	1651,5400	1590,9900	562.967	,00
12/8/2010	1624,0200	-2,96%	1665,3000	1681,8200	1624,0200	676.511	,00
11/8/2010	1673,5600	-0,16%	1665,3000	1676,3200	1651,5400	386.118	,00
10/8/2010	1676,3200	-1,77%	1687,3300	1687,3300	1654,2900	643.747	,00
09/8/2010	1706,5900	0,00%	1720,3600	1723,1100	1676,3200	408.618	,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.%