Συνεχης ενημερωση

FTSE ΧΑ ΤΕΧΝΟΛΟΓΙΑ (ΔΤΧ)

3.160,04

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	674,8800	0,31%	682,1000	687,1000	667,6200	346.517	245.484,95
20/12/2012	672,8000	-1,36%	682,4500	689,4200	662,0500	349.691	206.706,04
19/12/2012	682,0700	3,07%	662,5400	695,8500	662,5400	550.857	388.445,21
18/12/2012	661,7700	-3,51%	687,3900	702,8800	648,5500	798.217	524.069,75
17/12/2012	685,8500	9,95%	624,1900	701,3400	624,1900	1.384.683	872.116,59
14/12/2012	623,8000	1,25%	616,4700	630,8100	616,4700	327.132	175.122,92
13/12/2012	616,0900	-3,73%	642,3100	643,2200	608,5200	793.536	420.263,57
12/12/2012	639,9900	-1,56%	647,8100	660,9100	639,9900	532.133	353.194,78
11/12/2012	650,1400	-0,76%	655,9200	668,8700	643,6200	439.516	251.869,78
10/12/2012	655,1500	5,57%	617,9000	655,9200	617,5100	683.126	396.448,49
07/12/2012	620,6000	4,40%	602,5800	627,5600	593,0300	453.937	255.834,69
06/12/2012	594,4500	0,06%	594,8800	602,1700	593,3400	224.549	135.076,27
05/12/2012	594,1000	3,16%	576,3000	594,1000	572,2800	152.177	86.080,74
04/12/2012	575,9100	-0,91%	586,6200	591,2500	573,2000	170.730	113.768,30
03/12/2012	581,1900	-1,54%	591,0400	601,1100	581,1900	272.881	176.347,09
30/11/2012	590,2700	2,66%	561,9300	604,7000	558,2100	685.114	379.910,37
29/11/2012	574,9700	-4,19%	601,9900	617,8200	562,1500	321.821	158.770,56
28/11/2012	600,1300	-5,37%	635,5600	641,1400	578,8100	863.002	416.023,83
27/11/2012	634,1700	15,83%	554,9600	634,1700	550,7700	1.238.281	593.605,01
26/11/2012	547,5200	0,84%	543,4300	551,9100	537,4900	115.848	66.646,09
23/11/2012	542,9700	0,53%	549,8800	550,8700	534,4500	254.454	121.863,69
22/11/2012	540,1100	1,59%	531,9000	553,6300	526,2800	477.674	260.989,81
21/11/2012	531,6400	3,37%	506,8600	533,0300	489,4700	467.855	214.655,52
20/11/2012	514,3100	2,88%	504,5500	515,2400	495,9800	283.862	147.918,48
19/11/2012	499,8900	5,49%	473,4000	503,7800	473,4000	257.029	137.515,11
16/11/2012	473,8700	6,22%	455,4400	475,7300	444,0000	269.516	127.960,48
15/11/2012	446,1300	0,89%	450,5700	457,4700	442,2900	163.085	123.444,75
14/11/2012	442,1900	5,02%	422,0000	445,8500	422,0000	214.150	102.246,59
13/11/2012	421,0700	1,07%	418,4500	424,1400	404,6700	297.789	118.223,19
12/11/2012	416,6000	-0,71%	420,0500	433,3000	412,2800	166.232	63.105,11
09/11/2012	419,5900	-0,20%	416,7000	430,3000	411,0700	105.911	45.436,51
08/11/2012	420,4400	-4,53%	441,3300	441,4900	414,3900	243.995	86.160,79
07/11/2012	440,4000	-2,07%	443,2000	453,4400	440,0100	230.306	75.491,14
06/11/2012	449,7100	0,56%	448,6100	459,9100	445,7700	206.515	83.226,76
05/11/2012	447,2200	3,48%	433,8700	455,1200	428,2800	267.967	97.508,81
02/11/2012	432,2000	4,74%	415,8600	440,3600	405,7700	600.983	194.873,17
01/11/2012	412,6600	-7,63%	447,2000	448,6000	406,1500	496.858	165.677,50
31/10/2012	446,7400	-0,49%	450,3200	460,5600	436,2800	302.062	113.089,58
30/10/2012	448,9300	-0,59%	443,2000	465,3100	438,5200	366.013	154.800,61
29/10/2012	451,5800	-8,35%	480,5900	488,2900	448,6700	531.247	208.583,06
26/10/2012	492,7000	-0,26%	489,3400	497,7200	476,3000	132.287	91.103,11
25/10/2012	493,9900	-2,77%	508,5200	517,3000	489,9000	277.968	166.630,66
24/10/2012	508,0500	0,89%	497,0800	508,0500	476,5900	510.666	223.897,55
23/10/2012	503,5900	-2,59%	517,4300	517,9000	499,8100	437.373	288.223,25
22/10/2012	516,9700	2,06%	502,8300	530,4400	502,8300	521.222	243.985,05
19/10/2012	506,5600	2,53%	495,1700	510,6100	489,5500	315.377	176.354,97
18/10/2012	494,0700	-1,22%	503,8900	516,0300	490,2600	651.648	302.365,85
17/10/2012	500,1600	5,12%	481,8600	504,6900	477,6000	618.050	264.011,00
16/10/2012	475,8100	1,64%	468,0000	477,4600	460,6800	467.272	183.155,85
15/10/2012	468,1100	0,21%	468,5000	475,6300	463,5400	168.664	133.352,70
12/10/2012	467,1100	0,38%	466,2800	481,4300	456,8400	585.162	243.186,95
11/10/2012	465,3500	5,61%	442,4700	466,1200	433,1600	434.285	160.547,47
10/10/2012	440,6100	-4,74%	457,8600	460,3300	434,9400	370.475	127.090,07
09/10/2012	462,5100	0,16%	462,1500	476,9200	451,9100	782.571	289.406,88
08/10/2012	461,7700	7,45%	448,3800	461,7700	438,5000	903.055	536.643,18
05/10/2012	429,7600	9,99%	390,2800	430,1500	390,2800	909.374	337.815,77
04/10/2012	390,7400	3,35%	378,5200	391,7300	376,6600	314.345	96.585,36
03/10/2012	378,0600	-0,14%	384,1700	390,0200	378,0600	351.573	109.092,88
02/10/2012	378,5800	5,37%	360,2300	380,0200	356,5100	332.259	124.035,39
01/10/2012	359,3000	-1,45%	365,5000	373,8800	354,6500	236.519	90.099,09
28/9/2012	364,5700	0,27%	364,9800	372,5400	362,6000	177.547	50.984,81
27/9/2012	363,5900	-0,31%	365,5900	375,8300	362,6800	247.886	130.732,10
26/9/2012	364,7100	-0,20%	364,0600	371,5600	356,5200	382.209	116.822,61
25/9/2012	365,4500	-1,18%	367,0200	375,5600	357,3500	298.178	102.530,05
24/9/2012	369,8100	-2,50%	374,6500	387,6100	366,5800	365.167	102.534,59
21/9/2012	379,3100	-0,95%	381,0800	391,7100	374,0300	556.161	161.285,39
20/9/2012	382,9400	3,12%	364,8300	390,5200	362,5100	449.222	144.041,65
19/9/2012	371,3400	0,56%	369,7600	381,1500	364,0600	169.144	50.977,82
18/9/2012	369,2900	5,19%	351,8900	370,3400	346,0300	283.329	80.131,64
17/9/2012	351,0600	-5,29%	361,3600	367,9800	350,8800	365.482	113.415,71
14/9/2012	370,6700	-1,09%	374,3100	388,2800	355,4200	796.721	218.327,14
13/9/2012	374,7500	1,54%	370,4600	390,6400	354,3700	1.191.738	324.130,38
12/9/2012	369,0700	5,84%	352,8800	373,7200	352,8800	1.506.049	398.854,49
11/9/2012	348,6900	5,20%	328,6800	349,1600	327,7400	623.461	166.911,33
10/9/2012	331,4600	4,18%	320,9400	335,1900	317,3200	782.737	182.268,27
07/9/2012	318,1500	3,09%	314,2000	321,7700	312,3900	547.758	120.785,68
06/9/2012	308,6200	0,62%	308,5700	319,5900	304,1500	439.777	108.430,69
05/9/2012	306,7100	4,65%	294,4700	308,0000	294,4700	257.516	63.390,77
04/9/2012	293,0800	1,78%	287,0300	295,8100	287,0300	278.391	319.235,03
03/9/2012	287,9600	-1,13%	293,0900	293,5700	283,3500	152.075	37.971,25
31/8/2012	291,2400	0,16%	291,2100	291,2400	282,8400	54.980	15.249,81
30/8/2012	290,7700	-0,90%	294,5800	294,5800	289,6100	50.943	11.768,20
29/8/2012	293,4200	1,83%	288,6300	296,3500	286,9700	54.225	28.614,67
28/8/2012	288,1600	-2,98%	292,3500	293,7200	288,1600	80.453	70.421,19
27/8/2012	297,0100	1,08%	305,9400	306,4000	295,6200	102.001	28.340,79
24/8/2012	293,8300	-1,04%	294,1100	295,7000	287,7900	114.628	27.394,68
23/8/2012	296,9100	0,07%	296,9100	299,7000	295,9800	91.860	17.276,60
22/8/2012	296,6900	0,01%	297,6000	300,0100	294,9900	51.920	11.443,27
21/8/2012	296,6700	0,61%	294,4100	299,9900	294,4100	45.365	22.714,89
20/8/2012	294,8800	-2,76%	299,5300	303,8000	292,6700	51.980	37.899,99
17/8/2012	303,2500	0,51%	308,2300	308,2300	297,3200	30.043	8.987,40
16/8/2012	301,7100	2,21%	294,2600	301,7100	294,2600	130.305	23.382,54
14/8/2012	295,1900	0,69%	292,2400	295,9600	292,2300	118.518	21.219,60
13/8/2012	293,1700	0,38%	287,4000	296,8400	287,4000	46.835	11.357,51
10/8/2012	292,0500	-1,16%	296,4000	296,8800	291,6100	28.485	13.332,19
09/8/2012	295,4800	-0,31%	294,5500	297,3400	288,5500	41.155	20.881,95
08/8/2012	296,4100	-1,96%	299,5400	299,5400	294,1200	26.084	4.518,64
07/8/2012	302,3300	2,20%	291,1700	304,1900	291,1700	41.188	19.125,87
06/8/2012	295,8300	1,11%	289,8000	301,9000	289,8000	27.190	5.589,48
03/8/2012	292,5900	1,34%	289,6400	293,4700	285,1000	98.239	21.621,68
02/8/2012	288,7100	-0,80%	292,3800	294,7000	288,0100	30.035	19.270,46
01/8/2012	291,0400	1,62%	289,1800	291,0400	285,4600	52.671	10.481,95
31/7/2012	286,3900	-5,59%	299,6300	301,9200	286,1100	73.232	15.767,88
30/7/2012	303,3500	1,61%	307,8400	311,7300	300,3400	92.075	31.684,95
27/7/2012	298,5400	-0,04%	300,5100	305,1600	298,5400	42.880	11.473,55
26/7/2012	298,6500	-0,93%	301,9100	301,9100	296,3300	123.470	120.292,55
25/7/2012	301,4500	-2,06%	306,8600	311,5000	300,8900	94.972	30.494,04
24/7/2012	307,7900	0,18%	309,0900	310,9500	303,1400	57.915	25.595,96
23/7/2012	307,2400	-7,28%	327,6300	327,6300	304,9100	234.618	57.916,10
20/7/2012	331,3500	0,80%	329,1700	333,8200	329,1700	146.932	33.798,59
19/7/2012	328,7100	1,00%	326,3700	332,4200	324,9900	170.558	41.399,63
18/7/2012	325,4500	0,23%	324,2500	327,0300	322,8500	43.207	21.423,80
17/7/2012	324,7100	-0,68%	326,0000	326,0000	318,9400	199.180	73.635,58
16/7/2012	326,9300	1,89%	321,3300	336,2100	321,3300	240.630	85.480,80
13/7/2012	320,8700	0,47%	324,0300	324,0300	316,0600	133.621	45.997,55
12/7/2012	319,3800	0,52%	316,8000	323,4000	313,1900	184.069	49.727,93
11/7/2012	317,7300	-0,22%	316,5700	320,1600	307,6800	242.440	50.292,32
10/7/2012	318,4300	-0,33%	321,3600	334,8500	317,1800	841.916	168.288,18
09/7/2012	319,5000	-0,19%	317,3300	323,8300	314,5400	419.352	89.717,37
06/7/2012	320,1200	2,01%	315,6600	321,3200	312,4000	285.524	62.030,69
05/7/2012	313,8000	-6,13%	333,3600	338,9200	313,8000	440.995	134.687,02
04/7/2012	334,2800	0,38%	333,9500	336,7400	322,3900	394.593	104.691,49
03/7/2012	333,0200	0,72%	332,5000	335,3400	320,4200	472.137	128.141,07
02/7/2012	330,6400	8,32%	307,1100	334,3600	306,1800	595.630	122.251,09
29/6/2012	305,2500	2,92%	297,0600	310,0700	297,0600	171.673	41.466,82
28/6/2012	296,5900	-1,27%	304,1400	304,1400	289,2700	134.620	91.030,87
27/6/2012	300,4200	0,31%	299,0400	304,1400	297,1800	47.215	39.777,02
26/6/2012	299,5000	1,31%	294,6900	303,9900	290,9800	166.947	204.171,64
25/6/2012	295,6200	-3,44%	305,6800	305,6800	294,9800	366.203	65.490,12
22/6/2012	306,1400	3,82%	293,0100	306,6600	293,0100	374.901	94.272,37
21/6/2012	294,8700	0,86%	295,1500	297,9400	284,9300	189.832	39.054,85
20/6/2012	292,3600	1,64%	289,5100	301,7400	285,3800	312.091	60.384,47
19/6/2012	287,6500	0,53%	283,3400	293,1900	281,4800	177.218	37.208,77
18/6/2012	286,1300	1,80%	296,8800	302,5000	286,1300	283.817	58.162,36
15/6/2012	281,0700	-0,80%	285,2100	285,2100	274,0600	116.315	18.969,84
14/6/2012	283,3500	8,33%	260,6200	283,4600	260,6200	341.991	66.631,09
13/6/2012	261,5500	0,25%	261,0900	265,2700	255,9800	73.629	19.986,12
12/6/2012	260,9000	-1,30%	255,9600	262,2000	255,1400	53.055	12.251,32
11/6/2012	264,3300	3,65%	254,1000	268,0500	254,1000	132.314	30.131,04
08/6/2012	255,0300	0,55%	252,7100	257,8400	249,9200	93.647	25.082,07
07/6/2012	253,6400	3,73%	245,4400	253,6400	241,2800	146.148	85.930,77
06/6/2012	244,5100	1,15%	241,2500	244,5100	237,0800	126.618	21.773,96
05/6/2012	241,7200	-6,34%	257,1500	257,1500	222,7400	193.071	25.693,65
01/6/2012	258,0800	-3,51%	263,7500	267,4700	251,7500	66.933	17.391,86
31/5/2012	267,4700	3,59%	261,0000	269,3700	256,8100	457.494	77.328,80
30/5/2012	258,2100	-0,92%	261,0500	261,0500	247,9100	148.024	36.256,53
29/5/2012	260,6100	0,23%	258,6300	264,6600	255,3800	149.703	29.910,25
28/5/2012	260,0100	6,77%	241,2000	260,0100	241,2000	171.696	35.851,76
25/5/2012	243,5200	5,81%	232,0800	243,5200	225,1400	163.436	19.688,35
24/5/2012	230,1500	-0,10%	233,2700	234,2300	222,0000	107.359	14.397,87
23/5/2012	230,3800	-2,65%	237,6000	237,6000	229,9000	271.825	51.839,87
22/5/2012	236,6400	-1,70%	239,7800	241,7000	229,6400	132.862	19.937,54
21/5/2012	240,7400	0,20%	239,3000	245,5600	238,8200	95.580	13.928,36
18/5/2012	240,2600	-1,43%	240,8700	247,0600	235,7500	279.077	44.907,78
17/5/2012	243,7500	-1,53%	251,3800	252,8200	237,9900	131.623	18.629,51
16/5/2012	247,5400	-2,64%	254,7300	257,6200	239,5500	117.256	19.431,87
15/5/2012	254,2500	-0,49%	259,3600	260,5100	246,7000	186.634	26.675,31
14/5/2012	255,5100	-3,09%	260,7800	264,7200	255,1100	144.300	27.222,07
11/5/2012	263,6500	-2,74%	267,2200	271,0800	262,6900	191.006	44.578,32
10/5/2012	271,0800	2,63%	266,1600	275,7900	263,2700	356.159	75.018,74
09/5/2012	264,1400	-1,20%	267,8200	274,5600	264,1400	149.662	38.249,21
08/5/2012	267,3400	-4,40%	273,8700	279,1600	265,4900	273.694	46.767,83
07/5/2012	279,6500	-6,80%	277,9000	281,7500	269,3800	276.189	90.811,08
04/5/2012	300,0500	1,76%	294,3700	302,9400	286,2100	214.112	144.905,51
03/5/2012	294,8500	0,91%	290,2600	294,8500	287,7200	228.496	71.086,02
02/5/2012	292,1900	-2,20%	296,3700	297,3300	289,0500	177.314	36.688,68
30/4/2012	298,7700	-0,84%	300,8200	300,8200	295,7200	93.516	26.306,33
27/4/2012	301,3000	-0,19%	302,8200	305,9200	300,3500	227.518	66.975,57
26/4/2012	301,8600	0,20%	305,1200	305,1200	298,6800	105.723	33.965,21
25/4/2012	301,2600	0,80%	298,1200	304,6900	296,2000	229.809	51.135,63
24/4/2012	298,8800	-1,22%	297,7700	302,8400	297,7700	105.685	47.165,07
23/4/2012	302,5700	-1,50%	303,3200	309,1000	302,1300	78.310	21.548,83
20/4/2012	307,1800	-1,39%	311,0300	311,5100	305,3500	100.132	36.803,27
19/4/2012	311,5100	-3,00%	320,1700	321,1400	310,0600	191.441	43.299,34
18/4/2012	321,1400	-1,39%	327,5900	328,7400	321,1400	36.178	15.675,56
17/4/2012	325,6600	0,83%	323,5400	329,5200	320,6600	263.235	72.729,44
12/4/2012	322,9700	-2,15%	330,5700	330,5700	319,0200	174.085	47.632,29
11/4/2012	330,0500	-0,07%	329,8100	336,0700	325,4800	187.428	47.106,13
10/4/2012	330,2900	4,98%	314,1400	331,4600	314,1400	156.407	93.289,62
05/4/2012	314,6200	1,17%	310,0100	316,0700	304,8200	170.341	52.196,32
04/4/2012	310,9700	-1,63%	315,6500	317,5800	309,9100	130.942	29.588,28
03/4/2012	316,1300	0,00%	320,9500	322,8700	315,1700	108.737	28.843,01
02/4/2012	316,1300	-1,54%	317,2100	322,9900	313,8800	178.290	45.975,67
30/3/2012	321,0600	1,73%	315,1200	321,0600	308,4800	245.927	71.450,61
29/3/2012	315,6000	-3,37%	330,4600	330,4600	313,8600	282.491	78.359,07
28/3/2012	326,6100	-0,25%	326,9600	335,9100	322,1400	286.288	92.029,69
27/3/2012	327,4400	-5,49%	351,2700	351,2700	326,9600	629.379	183.529,52
26/3/2012	346,4500	-3,74%	361,6300	361,6300	344,9100	401.307	106.534,52
23/3/2012	359,9000	-2,92%	373,6300	374,5900	359,9000	578.831	162.909,73
22/3/2012	370,7400	3,48%	353,4400	380,3100	350,3400	996.651	256.251,75
21/3/2012	358,2600	1,68%	350,4200	360,1800	344,6600	446.643	116.877,84
20/3/2012	352,3400	0,97%	353,7700	358,5800	348,4900	277.121	91.002,98
19/3/2012	348,9500	-1,18%	353,1500	356,0400	346,3400	290.593	74.722,12
16/3/2012	353,1000	4,30%	335,6500	354,1200	335,6500	431.009	109.661,05
15/3/2012	338,5400	-0,24%	338,3800	343,3500	331,6800	167.753	47.664,52
14/3/2012	339,3500	0,75%	345,4700	348,6300	336,5400	182.125	57.412,02
13/3/2012	336,8100	1,72%	336,8700	342,6500	330,1300	407.174	97.627,68
12/3/2012	331,1000	-3,07%	337,7400	340,6300	330,3400	120.862	29.579,34
09/3/2012	341,5900	0,69%	343,1000	350,3600	332,3500	426.308	116.091,78
08/3/2012	339,2400	1,78%	337,1700	342,0000	333,7900	169.539	65.349,19
07/3/2012	333,3200	-1,99%	340,4400	342,9400	333,3200	207.514	58.340,31
06/3/2012	340,0900	1,33%	334,6500	345,0200	334,6500	153.412	75.252,81
05/3/2012	335,6100	-3,09%	345,3500	345,3500	334,1500	114.704	,00
02/3/2012	346,3200	2,61%	339,4400	349,1900	335,8200	245.277	,00
01/3/2012	337,5200	0,02%	339,3600	346,8400	330,7000	160.258	,00
29/2/2012	337,4400	4,22%	320,9100	339,2900	318,0200	228.420	,00
28/2/2012	323,7900	-3,17%	341,1200	341,1200	319,9300	186.656	,00
24/2/2012	334,3800	-1,85%	350,3000	350,3000	328,1600	336.634	,00
23/2/2012	340,6700	-0,28%	337,7900	351,2700	332,9700	228.796	,00
22/2/2012	341,6400	-6,80%	365,1200	365,1200	341,5300	358.866	,00
21/2/2012	366,5600	-2,59%	382,0800	382,0800	357,2000	322.216	,00
20/2/2012	376,3000	-1,31%	388,9800	392,8400	374,0500	402.819	,00
17/2/2012	381,2800	4,35%	375,9800	383,2000	372,1400	331.046	,00
16/2/2012	365,3900	3,55%	349,0200	365,9900	339,2800	469.397	,00
15/2/2012	352,8700	-7,63%	373,3600	373,3600	349,7500	527.248	,00
14/2/2012	382,0300	-1,98%	398,4000	398,4000	374,8100	287.433	,00
13/2/2012	389,7300	5,53%	402,0500	402,0500	380,8700	588.069	,00
10/2/2012	369,3100	-4,69%	382,6600	407,9400	349,6600	1.162.476	,00
09/2/2012	387,4700	12,70%	346,6900	387,4700	342,8400	1.208.594	,00
08/2/2012	343,8000	4,32%	330,5300	343,8000	325,7200	566.202	,00
07/2/2012	329,5700	0,44%	327,6400	337,2700	321,0200	209.247	,00
06/2/2012	328,1200	-0,89%	333,9300	338,2700	325,6400	163.474	,00
03/2/2012	331,0500	-0,53%	337,1600	346,3000	322,8000	424.528	,00
02/2/2012	332,8200	4,06%	324,6400	334,2600	317,9000	261.258	,00
01/2/2012	319,8200	-2,05%	331,3100	343,8900	319,8200	633.227	,00
31/1/2012	326,5000	5,49%	307,9600	329,5600	306,5200	478.361	,00
30/1/2012	309,5200	-0,33%	312,4600	318,2400	306,6900	259.199	,00
27/1/2012	310,5400	-2,91%	322,7300	327,5400	305,7200	457.715	,00
26/1/2012	319,8400	2,08%	314,2900	324,4400	310,8000	597.820	,00
25/1/2012	313,3300	4,56%	304,4800	314,8300	294,2200	340.513	,00
24/1/2012	299,6700	-5,61%	308,8100	318,4400	298,7000	266.925	,00
23/1/2012	317,4800	4,53%	296,5000	318,3800	296,5000	674.673	,00
20/1/2012	303,7100	5,48%	290,8100	306,3500	282,0500	397.045	,00
19/1/2012	287,9200	2,59%	283,5500	292,0000	280,6600	409.361	,00
18/1/2012	280,6600	2,65%	276,3100	284,3400	274,3800	350.185	,00
17/1/2012	273,4200	-2,33%	279,4700	284,3000	273,4200	219.293	,00
16/1/2012	279,9400	0,02%	275,0600	282,8300	274,6800	168.551	,00
13/1/2012	279,8800	2,49%	273,5500	281,1700	268,2600	255.547	,00
12/1/2012	273,0700	6,36%	259,6200	275,2200	255,4600	385.435	,00
11/1/2012	256,7300	4,49%	246,1700	257,6300	246,1700	296.128	,00
10/1/2012	245,7000	-1,83%	250,4500	251,4100	244,6700	410.085	,00
09/1/2012	250,2800	-0,78%	249,3700	253,2200	245,8900	138.109	,00
05/1/2012	252,2600	0,41%	249,3200	256,2800	248,9700	337.548	,00
04/1/2012	251,2400	-1,07%	252,0300	260,9800	242,4000	593.502	,00
03/1/2012	253,9500	-5,00%	266,9100	266,9100	252,9300	231.790	,00
02/1/2012	267,3200	-0,41%	264,5600	275,2500	264,5600	42.679	,00
30/12/2011	268,4100	-1,20%	271,4900	275,4000	263,3100	298.826	,00
29/12/2011	271,6700	2,61%	264,8100	271,6700	263,7900	215.026	,00
28/12/2011	264,7500	0,11%	264,2400	272,2100	261,8900	282.909	,00
27/12/2011	264,4700	-1,16%	265,6500	272,3900	261,5700	154.691	,00
23/12/2011	267,5800	0,81%	264,4700	272,3900	258,0100	205.819	,00
22/12/2011	265,4200	-2,38%	275,7300	276,5000	264,9400	146.808	,00
21/12/2011	271,8800	-0,85%	270,3700	277,2200	270,3700	26.701	,00
20/12/2011	274,2000	3,04%	267,0600	274,2000	264,1100	80.540	,00
19/12/2011	266,1000	-1,46%	267,1700	276,7900	266,1000	123.444	,00
16/12/2011	270,0500	-2,79%	275,8700	281,2200	269,0900	102.667	,00
15/12/2011	277,7900	-2,37%	285,9700	286,9300	277,7900	88.932	,00
14/12/2011	284,5300	-2,79%	291,7400	295,6000	284,5300	110.475	,00
13/12/2011	292,7100	-0,66%	292,7200	297,5300	288,8700	305.998	,00
12/12/2011	294,6500	-3,66%	301,0200	314,0000	292,8700	459.904	,00
09/12/2011	305,8300	1,65%	298,9400	309,8200	298,9400	21.872	,00
08/12/2011	300,8600	-0,86%	312,1200	314,8200	300,8600	74.537	,00
07/12/2011	303,4600	-1,35%	311,4500	311,4500	301,8300	104.139	,00
06/12/2011	307,6000	-2,14%	320,1200	320,1200	306,6400	78.945	,00
05/12/2011	314,3400	0,93%	315,3000	316,7400	310,0200	89.324	,00
02/12/2011	311,4500	-1,52%	319,1500	319,1600	310,0300	151.979	,00
01/12/2011	316,2700	-0,96%	320,2900	325,1000	315,0100	95.884	,00
30/11/2011	319,3300	3,77%	311,5600	320,4100	304,5600	217.414	,00
29/11/2011	307,7200	0,18%	309,5600	318,7000	303,8700	50.605	,00
28/11/2011	307,1600	-0,23%	309,8000	315,8100	302,3500	60.360	,00
25/11/2011	307,8700	0,46%	303,2200	308,7400	301,4800	54.448	,00
24/11/2011	306,4700	-0,73%	308,4700	318,5000	305,9700	230.461	,00
23/11/2011	308,7300	2,24%	302,5700	309,1100	293,4800	205.209	,00
22/11/2011	301,9600	0,27%	299,9300	306,7700	299,7900	78.504	,00
21/11/2011	301,1600	-2,86%	307,5900	311,2600	299,6300	165.505	,00
18/11/2011	310,0400	-1,95%	316,5200	321,3500	310,0400	133.989	,00
17/11/2011	316,2200	1,62%	311,9500	319,8100	311,9500	338.540	,00
16/11/2011	311,1900	1,53%	305,2800	311,1900	303,2700	283.320	,00
15/11/2011	306,5000	-1,47%	310,4600	311,8300	306,5000	132.048	,00
14/11/2011	311,0700	-1,49%	317,5900	319,7300	309,6200	219.397	,00
11/11/2011	315,7600	-1,35%	321,5900	321,5900	312,5500	134.882	,00
10/11/2011	320,0700	-0,64%	322,8900	334,0900	312,9700	410.680	,00
09/11/2011	322,1300	-1,57%	328,4200	328,4200	315,4300	202.124	,00
08/11/2011	327,2700	1,21%	321,5100	331,1700	320,7900	236.046	,00
07/11/2011	323,3500	0,72%	324,7200	333,1200	320,4100	276.867	,00
04/11/2011	321,0400	1,13%	318,9700	321,0400	310,7900	695.420	,00
03/11/2011	317,4400	5,48%	294,8300	324,1700	290,8700	503.646	,00
02/11/2011	300,9500	4,13%	293,8900	304,6700	290,8300	167.018	,00
01/11/2011	289,0000	-9,70%	320,3400	320,3400	287,9000	770.138	,00
31/10/2011	320,0400	-2,59%	322,0600	324,4200	312,9600	252.943	,00
27/10/2011	328,5400	6,53%	320,8500	332,7200	319,3000	790.514	,00
26/10/2011	308,4000	0,49%	307,1200	312,0000	301,2700	315.549	,00
25/10/2011	306,9000	-3,56%	314,8600	328,2200	306,9000	562.401	,00
24/10/2011	318,2300	-8,95%	349,8000	349,8000	309,0400	692.857	,00
21/10/2011	349,5000	8,45%	322,5600	349,5000	322,5600	1.105.428	,00
20/10/2011	322,2600	6,29%	303,8000	323,9300	298,2300	711.673	,00
19/10/2011	303,1900	2,74%	296,0100	309,3400	293,7100	302.557	,00
18/10/2011	295,1000	-0,83%	296,3400	296,3400	283,2100	366.004	,00
17/10/2011	297,5600	-4,27%	311,1300	314,9000	294,2000	215.050	,00
14/10/2011	310,8300	0,00%	301,7900	317,6300	298,7300	395.602	,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.%