Συνεχης ενημερωση

FTSE ΧΑ ΤΡΟΦΙΜΑ ΚΑΙ ΠΟΤΑ (ΔΤΠ)

9.948,72

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	6591,9900	1,41%	6501,2300	6611,4200	6388,7300	539.794	6.338.766,90
20/12/2012	6500,3400	2,67%	6283,2100	6511,7900	6283,2100	467.681	3.650.396,50
19/12/2012	6331,5900	4,28%	6086,8000	6331,5900	6063,6000	354.659	2.566.087,24
18/12/2012	6071,9600	-2,02%	6234,0100	6264,1000	6050,1000	454.168	3.876.512,39
17/12/2012	6196,9100	1,24%	6187,7200	6227,3400	6062,8800	445.001	3.465.865,01
14/12/2012	6120,9300	-2,08%	6195,3700	6251,0200	6120,5200	322.777	2.695.887,29
13/12/2012	6251,0200	-1,78%	6289,7200	6402,2800	6190,6500	468.573	5.447.604,14
12/12/2012	6364,3000	-0,30%	6290,7600	6412,6200	6274,4000	659.784	3.530.710,04
11/12/2012	6383,5200	2,53%	6318,8300	6418,4800	6208,5600	618.245	2.570.485,66
10/12/2012	6226,0700	-2,18%	6301,4800	6301,4800	6186,7700	375.395	3.441.272,50
07/12/2012	6364,5500	0,57%	6369,6000	6408,2700	6271,6100	272.553	2.917.827,24
06/12/2012	6328,7800	-1,20%	6461,0600	6479,7000	6328,7800	297.053	4.285.622,80
05/12/2012	6405,4100	-2,14%	6482,2000	6545,1300	6405,4100	143.339	2.145.799,22
04/12/2012	6545,2800	-0,40%	6449,2800	6552,9400	6411,8900	146.005	2.010.966,88
03/12/2012	6571,7200	-1,85%	6736,1800	6743,6100	6513,0500	213.148	2.143.315,04
30/11/2012	6695,3700	1,87%	6516,7500	6695,3700	6375,2300	383.068	6.467.517,98
29/11/2012	6572,5900	-0,88%	6738,7800	6776,0100	6572,1100	158.991	2.111.106,93
28/11/2012	6630,8300	-1,58%	6584,9600	6777,1000	6584,9600	150.971	1.871.113,28
27/11/2012	6737,5900	3,43%	6477,1400	6800,4200	6440,6600	271.245	4.175.700,63
26/11/2012	6514,3700	1,04%	6439,8600	6514,3700	6380,3000	117.695	1.225.413,17
23/11/2012	6447,5900	-1,04%	6396,1400	6533,1800	6395,4500	169.645	2.680.649,44
22/11/2012	6515,2600	-0,57%	6551,9500	6581,8900	6466,9800	279.640	3.621.531,03
21/11/2012	6552,5100	0,08%	6346,4300	6586,2000	6346,4300	120.525	1.731.658,36
20/11/2012	6547,4500	1,37%	6511,0600	6551,5700	6417,5000	158.347	2.281.315,61
19/11/2012	6458,9400	1,48%	6297,7300	6625,3200	6297,7300	126.396	1.497.905,73
16/11/2012	6364,7400	0,31%	6263,0200	6493,8100	6263,0200	161.239	2.571.508,46
15/11/2012	6344,9100	-0,29%	6203,5500	6456,8100	6203,5500	59.980	902.799,22
14/11/2012	6363,6200	-1,15%	6400,3000	6437,5300	6304,1900	230.869	3.584.967,73
13/11/2012	6437,5300	1,16%	6326,7900	6490,5800	6326,7900	149.367	2.066.590,51
12/11/2012	6364,0100	-0,60%	6372,7700	6478,6500	6269,8100	122.923	1.604.184,68
09/11/2012	6402,5500	-0,57%	6364,9000	6553,4600	6364,9000	146.954	2.273.830,35
08/11/2012	6439,3500	0,02%	6464,3500	6507,4500	6292,2900	164.354	2.354.930,18
07/11/2012	6438,2900	-1,03%	6516,5300	6617,0300	6356,1900	165.130	2.448.077,28
06/11/2012	6505,3700	-0,75%	6617,6900	6617,6900	6431,6300	153.215	2.211.988,89
05/11/2012	6554,4000	4,95%	6323,5600	6592,4200	6133,3000	198.885	3.036.331,06
02/11/2012	6245,3900	0,78%	6182,0700	6367,2400	6137,3200	176.812	2.057.928,85
01/11/2012	6196,9600	0,21%	6042,7600	6346,7700	5960,8600	322.275	4.342.066,93
31/10/2012	6184,2200	2,45%	6054,7000	6185,0800	5942,7100	208.115	2.996.100,24
30/10/2012	6036,0800	-1,02%	6172,9300	6184,1000	5999,6200	203.012	2.668.213,58
29/10/2012	6098,4800	-1,42%	6149,0900	6281,9700	6098,3100	175.965	2.407.530,82
26/10/2012	6186,3200	-1,16%	6258,9100	6258,9100	6098,8400	128.765	1.383.764,27
25/10/2012	6259,1500	-1,77%	6349,6200	6371,2300	6170,8000	194.938	2.622.951,62
24/10/2012	6371,9600	0,90%	6277,9000	6461,3000	6277,9000	240.721	3.295.332,87
23/10/2012	6315,1300	-1,80%	6408,2600	6457,0300	6296,7300	336.730	4.947.014,56
22/10/2012	6430,6000	0,83%	6407,1300	6520,6300	6333,4300	319.323	3.952.087,65
19/10/2012	6377,3500	-1,04%	6504,1300	6519,2300	6284,8200	330.553	4.753.524,73
18/10/2012	6444,5700	-2,24%	6663,6400	6701,7300	6443,8300	287.841	2.594.460,49
17/10/2012	6592,0300	-1,71%	6707,1700	6823,0600	6558,4700	399.717	5.788.678,08
16/10/2012	6706,8800	5,37%	6510,6400	6766,4900	6358,2000	360.218	5.627.983,64
15/10/2012	6365,1300	1,49%	6364,9700	6476,7500	6212,5400	361.746	5.892.138,38
12/10/2012	6271,9100	6,95%	5841,7600	6304,9500	5804,5400	379.365	5.551.958,54
11/10/2012	5864,1000	-4,84%	6359,8500	6497,5900	5542,8400	1.075.004	16.263.634,25
10/10/2012	6162,5600	-1,48%	6214,0500	6307,2000	6103,4300	87.914	1.129.958,22
09/10/2012	6255,0000	4,35%	6031,6600	6313,6600	5973,1100	275.458	3.635.661,08
08/10/2012	5994,4400	-1,28%	6072,2100	6205,6700	5879,1700	289.571	4.182.615,88
05/10/2012	6072,0300	2,64%	5826,3100	6239,1000	5826,3100	219.499	2.501.641,93
04/10/2012	5915,6700	1,93%	5859,6300	5915,6700	5706,9200	106.549	1.096.127,34
03/10/2012	5803,7900	0,02%	5802,4500	5803,7900	5627,3300	182.897	1.947.370,76
02/10/2012	5802,6900	4,49%	5583,2400	5822,0200	5497,6100	197.162	1.914.837,50
01/10/2012	5553,4600	2,12%	5636,2300	5636,3500	5520,1800	110.695	1.237.972,34
28/9/2012	5438,3800	-1,26%	5507,9300	5664,2800	5437,7600	199.056	1.666.499,00
27/9/2012	5507,9400	-1,85%	5719,5000	5719,5500	5507,7700	111.491	920.614,91
26/9/2012	5611,5500	2,23%	5429,4300	5611,5500	5343,8200	168.226	1.797.701,38
25/9/2012	5488,9900	-2,27%	5512,3600	5579,0500	5433,2500	219.329	2.727.798,70
24/9/2012	5616,5900	0,31%	5591,6400	5650,1700	5453,1100	203.142	2.142.653,33
21/9/2012	5599,0900	-0,32%	5616,6300	5751,4400	5550,7100	297.477	2.986.957,84
20/9/2012	5616,8400	4,80%	5270,1000	5616,8400	5270,1000	267.228	2.677.625,49
19/9/2012	5359,4400	-0,47%	5354,9700	5611,5000	5354,9700	291.242	3.825.304,21
18/9/2012	5384,7600	-2,82%	5488,7500	5541,0700	5384,7600	196.997	1.951.651,56
17/9/2012	5540,8700	0,41%	5578,0400	5741,9100	5496,3500	202.250	2.621.570,94
14/9/2012	5518,4800	5,09%	5251,8600	5612,6000	5251,8600	203.742	1.631.629,17
13/9/2012	5251,3200	-4,60%	5448,7700	5501,5400	5225,4700	321.005	2.665.618,82
12/9/2012	5504,4600	2,78%	5337,0000	5533,6300	5337,0000	286.844	2.102.684,51
11/9/2012	5355,6100	-1,35%	5496,0500	5496,0500	5317,6100	138.723	1.441.133,76
10/9/2012	5429,0400	2,11%	5372,8100	5503,7900	5316,5600	298.736	3.081.280,46
07/9/2012	5316,9700	-3,38%	5457,9600	5521,2400	5316,9700	266.919	2.738.248,01
06/9/2012	5502,7000	1,50%	5428,4700	5540,1900	5428,4700	129.689	1.634.484,02
05/9/2012	5421,1500	-1,14%	5397,9400	5521,7400	5397,9400	169.288	1.224.252,03
04/9/2012	5483,5600	1,16%	5539,6900	5554,9900	5427,6300	44.342	423.149,46
03/9/2012	5420,5700	-2,54%	5554,3400	5554,6000	5420,5700	28.718	317.361,86
31/8/2012	5561,7900	6,11%	5241,4600	5561,7900	5241,4600	314.160	4.531.459,86
30/8/2012	5241,4400	-4,94%	5495,4700	5495,4700	5241,4400	121.342	1.654.049,77
29/8/2012	5513,9800	2,27%	5428,6600	5513,9800	5317,0900	94.038	1.287.622,77
28/8/2012	5391,4400	-2,37%	5485,3100	5485,4900	5339,9300	92.439	1.305.761,55
27/8/2012	5522,5300	0,00%	5448,1400	5575,0400	5444,5300	78.729	1.111.438,59
24/8/2012	5522,5900	2,44%	5473,1400	5525,7800	5357,7500	54.438	769.943,40
23/8/2012	5391,2500	0,39%	5422,2400	5496,9300	5317,0000	126.985	1.714.803,11
22/8/2012	5370,1300	-2,17%	5418,2800	5578,8600	5369,3700	111.364	1.476.433,94
21/8/2012	5489,0300	0,08%	5611,1300	5611,1300	5448,1400	100.598	1.390.542,38
20/8/2012	5484,5600	-5,41%	5798,3200	5798,3200	5473,7900	105.610	1.333.289,84
17/8/2012	5798,2000	4,71%	5466,5800	5801,8000	5466,5800	221.851	3.149.996,79
16/8/2012	5537,3100	1,16%	5615,3200	5615,3200	5429,2600	135.560	1.760.042,50
14/8/2012	5473,8600	1,04%	5465,8200	5540,8700	5391,9600	69.573	1.013.520,40
13/8/2012	5417,4200	2,54%	5335,1800	5465,7500	5242,1200	129.038	1.055.236,65
10/8/2012	5283,0600	1,50%	5197,4200	5480,1400	5197,4200	123.584	1.373.345,19
09/8/2012	5204,8600	-0,56%	5204,4700	5238,0800	5186,2300	162.547	1.770.684,77
08/8/2012	5234,2500	0,57%	5238,2200	5275,2500	5189,8300	117.771	1.363.513,76
07/8/2012	5204,7200	-0,78%	5256,5700	5260,8100	5186,1900	177.733	2.272.106,55
06/8/2012	5245,4000	-0,22%	5242,2600	5353,4100	5208,7600	113.628	1.338.700,21
03/8/2012	5257,1500	1,75%	5226,3000	5257,1500	5133,8500	70.424	890.092,53
02/8/2012	5166,7400	-0,78%	5226,0700	5253,0100	5122,0600	265.212	2.323.456,91
01/8/2012	5207,4600	0,01%	5315,0700	5315,0700	5207,1600	93.035	992.366,54
31/7/2012	5207,1200	1,77%	5171,0100	5262,1900	5013,4100	220.808	2.551.384,03
30/7/2012	5116,5000	0,52%	5104,6900	5116,5000	5059,8000	79.922	665.753,15
27/7/2012	5090,1500	0,22%	5115,8100	5115,8100	5024,9500	67.922	720.033,56
26/7/2012	5078,7500	-0,72%	5072,1500	5184,3100	5064,0000	136.198	1.366.639,34
25/7/2012	5115,7600	1,00%	5061,6600	5115,8600	5043,4900	83.033	624.440,20
24/7/2012	5065,3000	-2,32%	5138,5400	5182,1500	5065,3000	125.197	1.433.987,04
23/7/2012	5185,7800	-3,81%	5220,4100	5271,2900	4993,0200	201.033	1.820.496,75
20/7/2012	5391,2200	5,30%	5156,0200	5391,2200	5075,6200	135.190	1.484.388,64
19/7/2012	5119,6800	1,43%	5116,4700	5127,3700	5047,1400	137.777	1.783.611,55
18/7/2012	5047,4200	1,09%	5029,1500	5189,4100	5029,1400	198.239	1.040.662,48
17/7/2012	4992,8100	-4,64%	5246,6600	5247,3100	4989,0100	306.780	3.386.804,74
16/7/2012	5235,7600	0,42%	5228,3900	5265,1800	5141,6700	146.873	995.796,89
13/7/2012	5213,8600	1,14%	5191,5300	5355,5900	5191,5300	164.951	1.628.303,03
12/7/2012	5155,1900	-4,06%	5366,3300	5410,0600	5148,1600	137.868	1.411.194,55
11/7/2012	5373,6000	-2,19%	5519,1300	5544,0600	5228,3300	276.281	1.831.245,09
10/7/2012	5493,6900	0,16%	5412,0400	5637,2000	5412,0400	301.120	2.009.340,73
09/7/2012	5484,7300	0,02%	5468,8800	5557,6100	5388,9500	185.483	1.462.363,47
06/7/2012	5483,4200	1,16%	5427,7500	5483,4200	5196,0100	267.991	1.409.120,17
05/7/2012	5420,4800	-5,41%	5719,4200	5771,5500	5366,1700	462.244	4.429.748,77
04/7/2012	5730,3300	5,93%	5391,2700	5730,3300	5390,6400	515.858	4.324.639,56
03/7/2012	5409,3600	4,97%	5117,1300	5409,3600	5060,6100	336.851	2.408.048,55
02/7/2012	5153,4700	0,78%	5069,9600	5171,8400	5059,0700	164.058	1.701.706,38
29/6/2012	5113,5700	1,47%	5072,4300	5186,1500	5022,6700	534.333	6.643.952,03
28/6/2012	5039,7200	1,84%	4930,7000	5039,7200	4868,9100	205.049	2.600.559,20
27/6/2012	4948,8700	0,40%	4805,6800	4966,8700	4805,6800	234.598	2.981.668,26
26/6/2012	4929,2400	-0,05%	4858,9900	4968,1100	4858,9900	366.623	4.571.995,11
25/6/2012	4931,6800	-1,18%	4990,3800	4990,3800	4855,5200	386.032	3.723.686,99
22/6/2012	4990,4300	0,43%	4896,3000	5005,3300	4878,1300	236.979	2.471.341,36
21/6/2012	4968,8900	0,39%	4931,4400	5037,3100	4896,0800	583.161	6.785.737,99
20/6/2012	4949,6100	3,02%	4804,5300	4949,6100	4761,1000	335.069	2.263.475,38
19/6/2012	4804,4400	2,82%	4603,4200	4825,5000	4603,4200	333.513	3.362.948,53
18/6/2012	4672,4700	-0,91%	4838,8300	4989,3100	4566,8100	446.782	4.204.409,49
15/6/2012	4715,2700	-6,42%	4947,7700	5002,2800	4715,2700	580.858	6.697.427,19
14/6/2012	5038,5500	10,90%	4528,7300	5038,5500	4528,7300	556.365	5.786.881,49
13/6/2012	4543,2600	2,96%	4419,9100	4662,0600	4409,0000	334.606	2.830.473,87
12/6/2012	4412,6400	-2,49%	4420,0400	4539,8500	4383,4400	257.741	2.639.919,32
11/6/2012	4525,3600	-1,67%	4565,9000	4780,5700	4525,3600	327.988	2.982.648,28
08/6/2012	4602,1700	0,80%	4627,1500	4627,1500	4420,4900	583.261	2.083.157,45
07/6/2012	4565,4200	4,14%	4358,5400	4594,7400	4358,5400	645.990	6.839.030,67
06/6/2012	4383,9800	-4,73%	4568,9100	4748,0800	4383,9700	440.835	4.585.589,23
05/6/2012	4601,6200	-6,67%	4930,5400	4948,7100	4583,4100	962.088	12.558.429,40
01/6/2012	4930,4700	-4,23%	5039,0600	5076,0000	4846,6400	783.570	10.237.054,03
31/5/2012	5148,0900	12,30%	4585,3900	5148,0900	4534,6000	3.017.943	41.123.808,38
30/5/2012	4584,3900	-4,57%	4658,7700	4706,0100	4516,0800	606.559	7.415.428,01
29/5/2012	4803,7700	7,34%	4431,6700	4803,7700	4431,6700	411.439	4.861.134,87
28/5/2012	4475,2800	8,37%	4180,6100	4486,0800	4122,4600	277.677	2.965.707,01
25/5/2012	4129,7300	-7,22%	4447,7300	4505,8000	4117,8400	600.205	5.650.406,17
24/5/2012	4451,3200	-2,45%	4559,7200	4559,7200	4348,2200	353.002	3.348.229,88
23/5/2012	4563,3100	-1,50%	4578,8400	4649,4700	4563,3100	238.359	2.514.262,23
22/5/2012	4632,7700	-1,65%	4775,2000	4775,2000	4525,5900	283.545	2.378.602,32
21/5/2012	4710,3900	0,01%	4706,4400	4812,6600	4549,4400	310.362	3.018.415,31
18/5/2012	4710,0400	5,27%	4449,2000	4717,0500	4413,2500	397.149	4.109.818,98
17/5/2012	4474,3700	-3,84%	4642,3200	4653,1100	4459,0500	546.999	6.097.823,89
16/5/2012	4653,1100	5,89%	4394,2100	4717,5200	4340,2400	457.127	5.175.062,76
15/5/2012	4394,1400	-3,89%	4647,5600	4700,8500	4320,5200	467.403	4.505.615,61
14/5/2012	4572,0500	-4,12%	4732,7900	4761,7600	4431,1900	433.217	4.073.051,04
11/5/2012	4768,7500	-5,49%	5013,5000	5063,8400	4697,4300	8.356.226	108.950.804,29
10/5/2012	5045,8600	-0,15%	5118,0300	5120,0000	5045,8600	370.061	3.569.195,13
09/5/2012	5053,3100	-2,00%	5071,6600	5173,7500	5053,0700	170.293	1.836.272,38
08/5/2012	5156,3500	-2,81%	5215,3600	5298,0600	5037,2100	245.843	2.309.454,96
07/5/2012	5305,2500	-2,11%	5358,4200	5358,4200	5214,0400	226.830	2.726.488,69
04/5/2012	5419,5400	1,02%	5310,9100	5434,5200	5310,9100	227.426	2.446.860,48
03/5/2012	5364,8500	-0,34%	5451,6100	5451,6100	5347,4800	171.606	2.111.687,69
02/5/2012	5383,1700	-1,98%	5420,1900	5420,1900	5291,3600	367.087	5.015.098,16
30/4/2012	5492,1100	2,82%	5438,7100	5493,9800	5298,4800	72.531	844.785,34
27/4/2012	5341,6200	-1,52%	5363,1700	5434,4900	5341,6200	75.949	647.263,70
26/4/2012	5424,2900	0,98%	5371,7800	5494,0300	5323,4100	83.336	953.526,38
25/4/2012	5371,6600	-0,27%	5415,1600	5497,8400	5371,6600	168.277	1.665.751,52
24/4/2012	5386,3900	-0,05%	5324,4400	5389,6700	5274,7600	122.717	1.154.753,83
23/4/2012	5389,1600	-0,05%	5388,1700	5487,6700	5346,2000	117.428	1.391.838,22
20/4/2012	5391,8000	0,40%	5410,0900	5437,5900	5302,2200	108.748	1.168.613,12
19/4/2012	5370,5400	-0,48%	5371,4500	5406,3400	5256,3900	195.632	2.624.346,50
18/4/2012	5396,6200	4,33%	5291,1800	5396,8400	5190,5000	135.322	1.770.474,31
17/4/2012	5172,5200	5,50%	5046,3400	5340,3600	4979,2300	379.129	5.090.866,91
12/4/2012	4902,7000	-1,59%	4982,7600	5054,6700	4867,9500	192.227	2.408.112,93
11/4/2012	4981,6800	-0,96%	5069,5500	5109,1000	4940,8300	229.666	2.888.926,43
10/4/2012	5030,0000	-3,22%	5071,4400	5143,5200	4984,8200	264.682	2.979.335,33
05/4/2012	5197,2800	2,19%	5186,7100	5237,0500	5113,7900	96.402	716.055,05
04/4/2012	5086,0300	-0,15%	5144,1400	5229,4000	5086,0300	126.988	1.214.015,15
03/4/2012	5093,8000	-3,31%	5354,6100	5366,1900	5093,8000	157.034	1.718.436,88
02/4/2012	5268,3200	-0,08%	5358,5800	5358,5800	5146,7500	218.291	2.356.365,17
30/3/2012	5272,2800	-2,99%	5319,8400	5499,2300	5272,2800	194.137	2.534.294,34
29/3/2012	5434,9000	-0,05%	5437,8200	5473,7700	5245,1400	186.657	1.870.629,76
28/3/2012	5437,7300	2,30%	5451,9800	5451,9800	5217,4200	195.403	2.302.384,05
27/3/2012	5315,3400	-0,94%	5380,1000	5437,6900	5272,9500	162.582	1.311.972,33
26/3/2012	5365,7200	-2,66%	5440,3900	5497,8600	5321,5900	132.507	1.487.039,59
23/3/2012	5512,3000	3,44%	5289,3700	5512,3600	5289,3700	121.346	1.177.958,52
22/3/2012	5328,9200	-0,16%	5240,5400	5509,8500	5239,9300	166.826	2.038.782,27
21/3/2012	5337,6300	-1,48%	5320,4600	5406,8500	5244,4900	170.952	1.880.189,85
20/3/2012	5417,5500	-0,08%	5479,4900	5551,2200	5345,1000	232.943	2.547.108,82
19/3/2012	5421,9600	-1,66%	5484,8800	5510,3700	5398,6900	300.487	3.097.616,62
16/3/2012	5513,6500	0,96%	5346,3400	5513,9700	5330,9700	300.437	3.613.259,90
15/3/2012	5461,4000	0,40%	5288,4000	5512,1400	5288,4000	266.102	3.635.206,61
14/3/2012	5439,4200	6,24%	5120,1400	5439,4200	5120,1400	200.949	2.363.069,27
13/3/2012	5119,9900	-0,01%	5152,6700	5232,9200	5119,9900	216.719	1.935.913,92
12/3/2012	5120,3100	-0,09%	5121,4000	5243,5900	5092,6300	215.125	1.958.820,99
09/3/2012	5124,9900	-4,90%	5403,4000	5439,3600	5124,7300	242.052	2.891.225,44
08/3/2012	5389,0200	7,49%	5107,0800	5389,0200	5063,8100	305.001	2.830.983,21
07/3/2012	5013,6000	-4,72%	5168,2500	5254,5300	5012,1500	325.825	2.683.628,34
06/3/2012	5261,8400	-0,02%	5154,9400	5383,5600	5154,9400	374.285	4.051.407,52
05/3/2012	5262,8100	-1,37%	5246,1000	5374,1200	5227,0000	253.194	,00
02/3/2012	5335,9900	1,69%	5267,0200	5335,9900	5191,5100	568.967	,00
01/3/2012	5247,5200	1,25%	5085,4400	5333,4100	5078,4300	503.865	,00
29/2/2012	5182,5200	-0,66%	5296,1400	5323,6000	5166,5700	353.047	,00
28/2/2012	5217,0300	0,99%	5165,8400	5227,8100	5000,5700	263.986	,00
24/2/2012	5165,7900	0,65%	5154,1600	5204,8600	5087,5700	192.221	,00
23/2/2012	5132,5900	-3,07%	5179,8300	5364,8900	5114,3600	215.649	,00
22/2/2012	5294,9100	-3,08%	5405,6200	5528,0800	5294,0700	264.762	,00
21/2/2012	5463,1500	0,32%	5571,3600	5571,6500	5375,9600	341.671	,00
20/2/2012	5445,5100	-2,46%	5550,4400	5587,3700	5445,3700	446.793	,00
17/2/2012	5582,8000	1,28%	5577,0900	5729,7800	5505,8200	665.949	,00
16/2/2012	5512,0800	1,91%	5552,6800	5552,6800	5319,6000	457.961	,00
15/2/2012	5408,8500	1,29%	5404,4500	5518,1300	5337,3000	563.181	,00
14/2/2012	5339,8900	-5,69%	5647,9400	5701,6200	5339,8900	489.009	,00
13/2/2012	5662,3200	5,45%	5513,5300	5662,8800	5481,6600	572.711	,00
10/2/2012	5369,4700	-2,70%	5517,6800	5566,0000	5369,4700	825.795	,00
09/2/2012	5518,2900	0,54%	5549,7900	5549,7900	5420,0400	531.108	,00
08/2/2012	5488,6700	0,07%	5531,6800	5746,6000	5413,3700	284.259	,00
07/2/2012	5484,9300	1,47%	5477,4000	5636,2200	5210,1300	388.926	,00
06/2/2012	5405,2500	4,89%	5313,4000	5405,4500	5061,6000	297.028	,00
03/2/2012	5153,2300	0,02%	5296,0800	5355,0100	5152,9000	266.413	,00
02/2/2012	5152,2800	-0,12%	5086,4200	5174,3100	5064,4400	570.838	,00
01/2/2012	5158,3300	-1,36%	5211,5600	5211,5600	5038,9200	570.625	,00
31/1/2012	5229,5300	1,53%	5060,7900	5251,5800	5060,7900	384.624	,00
30/1/2012	5150,9400	2,81%	5074,9300	5152,0300	4921,3600	305.211	,00
27/1/2012	5010,2100	-6,10%	5271,1100	5300,0100	5010,2100	455.662	,00
26/1/2012	5335,8300	-2,56%	5429,2100	5476,1000	5247,9600	770.784	,00
25/1/2012	5475,8600	4,71%	5232,9300	5529,2700	5232,9300	473.868	,00
24/1/2012	5229,3400	-7,81%	5582,5700	5647,3000	5229,2700	647.231	,00
23/1/2012	5672,4700	4,77%	5367,7700	5726,4100	5367,7700	327.474	,00
20/1/2012	5414,3300	0,36%	5398,2600	5472,4000	5259,2100	3.869.064	,00
19/1/2012	5394,6600	4,99%	5102,4600	5396,2800	5077,2900	424.036	,00
18/1/2012	5138,4200	2,91%	4874,6500	5195,5500	4874,6500	560.476	,00
17/1/2012	4993,3000	2,22%	4952,9400	4993,3900	4842,5900	271.779	,00
16/1/2012	4884,6200	2,23%	4670,2700	4927,7200	4670,2700	352.958	,00
13/1/2012	4778,1400	3,92%	4623,0800	4825,2300	4623,0800	220.898	,00
12/1/2012	4597,9100	-1,52%	4693,8700	4805,6900	4597,9100	362.193	,00
11/1/2012	4668,7000	-2,12%	4813,1300	4813,1500	4608,0600	366.123	,00
10/1/2012	4769,8000	0,55%	4851,7500	4851,7500	4711,8400	282.405	,00
09/1/2012	4743,8800	-0,83%	4782,1500	4976,3200	4743,8800	570.583	,00
05/1/2012	4783,7900	-0,44%	4801,5600	4801,7900	4650,5300	149.937	,00
04/1/2012	4805,1600	-0,74%	4923,8400	4959,8000	4747,1800	175.649	,00
03/1/2012	4841,1400	-1,30%	4994,9500	4994,9500	4830,5700	225.604	,00
02/1/2012	4905,0500	0,58%	4876,8100	5000,2300	4821,4500	92.590	,00
30/12/2011	4876,9500	1,91%	4785,7100	4882,9500	4785,7100	112.470	,00
29/12/2011	4785,4800	-0,91%	4890,4200	4890,4200	4749,4000	94.182	,00
28/12/2011	4829,2900	1,70%	4676,7600	4948,0100	4676,7600	238.177	,00
27/12/2011	4748,6800	0,42%	4685,6200	4926,2900	4682,0300	168.169	,00
23/12/2011	4728,7700	-0,26%	4780,6600	4816,1800	4699,6900	160.162	,00
22/12/2011	4741,1100	-1,63%	4679,5700	4822,7300	4679,5700	230.230	,00
21/12/2011	4819,8000	-0,75%	4855,8100	4895,2100	4733,3200	244.305	,00
20/12/2011	4856,2800	3,30%	4618,6200	4856,2800	4509,8500	273.217	,00
19/12/2011	4701,3200	3,26%	4653,7000	4789,6300	4621,3400	226.878	,00
16/12/2011	4553,0200	1,26%	4546,5400	4653,6000	4487,9700	458.487	,00
15/12/2011	4496,2000	1,78%	4424,6100	4612,7300	4262,8000	262.134	,00
14/12/2011	4417,4200	5,32%	4190,8000	4422,3000	4179,7200	390.522	,00
13/12/2011	4194,3900	-4,09%	4337,5100	4371,5000	4183,3000	223.908	,00
12/12/2011	4373,4600	-1,43%	4448,0800	4448,0800	4310,0900	219.306	,00
09/12/2011	4436,8400	1,46%	4412,6400	4476,4600	4236,3400	304.292	,00
08/12/2011	4373,0900	-1,30%	4459,0200	4459,0200	4336,2500	171.740	,00
07/12/2011	4430,6200	2,54%	4320,9300	4505,8500	4320,9300	227.840	,00
06/12/2011	4320,9000	-0,39%	4341,5600	4360,7800	4226,5000	509.242	,00
05/12/2011	4337,9600	0,34%	4323,3500	4371,9100	4278,7400	303.657	,00
02/12/2011	4323,3300	2,74%	4243,9100	4323,3300	4165,9100	391.173	,00
01/12/2011	4207,9500	-0,48%	4213,7200	4252,2700	4156,1900	881.673	,00
30/11/2011	4228,1000	2,59%	4158,6000	4336,2200	4119,2100	1.377.305	,00
29/11/2011	4121,4800	-2,57%	4248,2200	4248,2200	4069,5500	511.383	,00
28/11/2011	4230,2400	-1,36%	4288,6700	4353,6500	4022,5800	526.779	,00
25/11/2011	4288,4600	-5,53%	4540,4500	4576,3100	4287,6600	205.581	,00
24/11/2011	4539,4000	0,38%	4529,3100	4629,9800	4512,1200	214.448	,00
23/11/2011	4522,1400	-1,65%	4669,6600	4669,6600	4485,5700	236.170	,00
22/11/2011	4597,9400	1,69%	4539,5400	4739,1400	4522,0200	194.552	,00
21/11/2011	4521,6100	-5,58%	4788,6300	4788,6300	4521,6100	125.451	,00
18/11/2011	4788,6400	0,06%	4786,9600	4981,5500	4709,3800	164.899	,00
17/11/2011	4785,9400	-0,56%	4812,9000	4829,6700	4760,1500	273.326	,00
16/11/2011	4812,8900	-0,04%	4789,5000	4813,6400	4777,1800	137.257	,00
15/11/2011	4814,6100	-1,97%	4828,8600	4828,8600	4712,4500	274.118	,00
14/11/2011	4911,3400	3,28%	4752,9500	4911,3400	4744,7800	150.183	,00
11/11/2011	4755,2800	-3,42%	4925,0600	4925,0600	4755,2800	244.916	,00
10/11/2011	4923,7800	-1,49%	4973,1600	5023,3000	4856,2700	393.929	,00
09/11/2011	4998,2700	3,29%	4767,2000	4999,3500	4767,2000	198.379	,00
08/11/2011	4838,9200	0,43%	4710,8900	4889,2800	4700,7600	594.903	,00
07/11/2011	4818,1200	1,78%	4744,5100	4876,5300	4709,6900	326.731	,00
04/11/2011	4733,7600	-3,16%	4827,0800	4913,1500	4673,0500	514.277	,00
03/11/2011	4888,0400	-1,99%	4980,1600	5066,9500	4847,4700	500.299	,00
02/11/2011	4987,3300	-2,67%	5174,3800	5174,3800	4870,4200	568.697	,00
01/11/2011	5124,1800	-2,75%	5265,5500	5265,5500	4995,3200	428.369	,00
31/10/2011	5268,9300	-0,39%	5333,7600	5406,4900	5188,8100	688.819	,00
27/10/2011	5289,5400	4,36%	5136,5900	5407,9900	5088,5300	478.211	,00
26/10/2011	5068,4500	0,93%	4993,1200	5096,4300	4890,3300	301.782	,00
25/10/2011	5021,8100	5,13%	4769,3900	5021,8100	4769,3900	473.608	,00
24/10/2011	4776,5600	0,36%	4812,6000	4812,9500	4660,4900	362.236	,00
21/10/2011	4759,4800	6,82%	4523,8700	4777,5200	4513,1200	575.866	,00
20/10/2011	4455,7400	-6,75%	4720,6900	4774,9700	4455,7400	397.834	,00
19/10/2011	4778,0700	0,15%	4814,0200	4831,9500	4724,3600	313.061	,00
18/10/2011	4770,9900	-2,04%	4813,1400	4876,0600	4683,6000	548.916	,00
17/10/2011	4870,5200	-0,58%	4888,0500	4888,0500	4694,0700	507.376	,00
14/10/2011	4898,8000	0,00%	4922,3000	4957,9400	4817,8500	603.452	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΑΑΚ	8,1500	10,14 %	0,7500	1
EVR	2,1400	7,00 %	0,1400	170.135
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	5.235.180
ΚΟΥΑΛ	1,4280	4,23 %	0,0580	424.999
ΦΡΙΓΟ	0,5300	3,92 %	0,0200	179.650
REALCONS	5,1800	3,60 %	0,1800	52.580
ΜΕΡΚΟ	36,2000	2,84 %	1,0000	10
ΕΛΒΕ	5,5000	2,80 %	0,1500	4
ΠΕΙΡ	7,1000	2,78 %	0,1920	4.062.879
ΕΤΕ	12,0000	2,52 %	0,2950	3.597.485

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6160	-6,67 %	-0,0440	55.309
ΑΤΕΚ	1,7200	-5,49 %	-0,1000	2.090
ΦΟΥΝΤΛ	0,8060	-5,18 %	-0,0440	95.136
ΒΟΣΥΣ	2,5000	-3,85 %	-0,1000	2.221
ΠΡΔ	0,5400	-3,57 %	-0,0200	61.005
ΠΛΑΚΡ	15,5000	-3,13 %	-0,5000	859
ΝΤΟΠΛΕΡ	0,6250	-3,10 %	-0,0200	28.750
ΛΑΒΙ	0,8200	-2,96 %	-0,0250	282.913
ΛΕΒΚ	0,3300	-2,94 %	-0,0100	8.640
ΜΑΘΙΟ	0,9150	-2,66 %	-0,0250	6.522

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,0000	2,52 %	0,2950	42.776.964
ΠΕΙΡ	7,1000	2,78 %	0,1920	28.490.287
ΕΥΡΩΒ	3,3050	1,38 %	0,0450	25.876.363
ΑΛΦΑ	3,4350	2,17 %	0,0730	18.192.205
MTLN	50,0500	-0,89 %	-0,4500	11.568.158
BOCHGR	7,5600	-1,82 %	-0,1400	7.126.449
ΙΝΛΟΤ	1,2860	6,63 %	0,0800	6.557.588
ΔΕΗ	14,2400	1,21 %	0,1700	5.145.287
ΟΠΑΠ	19,9200	-1,19 %	-0,2400	5.035.412
ΟΤΕ	16,7000	0,24 %	0,0400	4.023.016

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3050	1,38 %	7.870.930	25,88εκ.
ΑΛΦΑ	3,4350	2,17 %	5.333.135	18,19εκ.
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	6,56εκ.
ΠΕΙΡ	7,1000	2,78 %	4.062.879	28,49εκ.
ΕΤΕ	12,0000	2,52 %	3.597.485	42,78εκ.
CREDIA	1,5400	0,00 %	1.065.616	1,65εκ.
BOCHGR	7,5600	-1,82 %	952.666	7,13εκ.
OPTIMA	8,1000	-2,17 %	426.248	3,48εκ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	599,5χιλ.
ΔΕΗ	14,2400	1,21 %	364.321	5,15εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,4280	4,23 %	424.999	1,55 %
ΒΙΟΚΑ	1,9550	0,26 %	217.032	0,90 %
ΜΙΝ	0,6160	-6,67 %	55.309	0,89 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	0,87 %
EIS	1,3000	0,00 %	63.555	0,41 %
ΕΤΕ	12,0000	2,52 %	3.597.485	0,39 %
ΠΕΙΡ	7,1000	2,78 %	4.062.879	0,32 %
ΦΟΥΝΤΛ	0,8060	-5,18 %	95.136	0,29 %
ΚΥΡΙΟ	2,1200	-1,40 %	21.029	0,28 %
ΠΡΔ	0,5400	-3,57 %	61.005	0,25 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΝ	0,6160	-6,67 %	55.309	11,21 %
ΧΑΙΔΕ	1,0000	1,52 %	2.959	11,17 %
ΑΤΕΚ	1,7200	-5,49 %	2.090	7,69 %
ΙΝΛΟΤ	1,2860	6,63 %	5.235.180	7,46 %
EVR	2,1400	7,00 %	170.135	7,00 %
ΚΟΡΔΕ	0,4910	0,82 %	9.125	6,16 %
ΑΚΡΙΤ	1,0600	0,00 %	5.137	6,13 %
ΠΡΔ	0,5400	-3,57 %	61.005	5,36 %
ΚΕΚΡ	2,1100	0,48 %	15.312	5,24 %
ΝΑΥΠ	1,1500	0,88 %	5.730	4,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%