Συνεχης ενημερωση

ΜΕΤΚΑ (ΜΕΤΚ)

8,2000 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/10/2013	13,4800	0,97%	13,3500	13,4800	13,1300	77.543	,00
17/10/2013	13,3500	2,06%	13,0800	13,3500	13,0300	26.770	,00
16/10/2013	13,0800	3,32%	12,6600	13,3400	12,6600	273.624	,00
15/10/2013	12,6600	-4,81%	13,5000	13,5500	12,6600	43.201	,00
14/10/2013	13,3000	2,47%	12,9800	13,4000	12,7500	13.265	,00
11/10/2013	12,9800	-3,71%	13,3100	13,3700	12,8200	68.073	,00
10/10/2013	13,4800	2,20%	13,1900	13,5500	13,0200	139.556	,00
09/10/2013	13,1900	-0,08%	13,2000	13,2000	12,9700	32.369	,00
08/10/2013	13,2000	2,01%	12,8000	13,2000	12,7700	88.319	,00
07/10/2013	12,9400	0,31%	12,9400	13,1400	12,7100	70.049	,00
04/10/2013	12,9000	5,05%	12,4600	12,9000	12,4500	167.765	,00
03/10/2013	12,2800	-0,16%	12,3100	12,4200	12,0500	35.690	,00
02/10/2013	12,3000	-1,44%	12,5000	12,5000	12,0400	25.518	,00
01/10/2013	12,4800	0,89%	12,3100	12,5000	11,9300	40.047	,00
30/9/2013	12,3700	0,00%	12,4800	12,4900	12,1400	74.009	,00
27/9/2013	12,3700	1,39%	12,0500	12,4000	12,0500	50.126	,00
26/9/2013	12,2000	0,16%	11,9700	12,2800	11,9300	23.661	,00
25/9/2013	12,1800	1,50%	12,0000	12,3000	11,8700	47.905	,00
24/9/2013	12,0000	2,21%	11,6100	12,3900	11,5500	32.488	,00
23/9/2013	11,7400	-1,18%	11,8800	11,9600	11,4800	28.656	,00
20/9/2013	11,8800	-3,41%	12,1500	12,2500	11,7100	83.943	,00
19/9/2013	12,3000	3,80%	11,9000	12,3000	11,7600	151.533	,00
18/9/2013	11,8500	1,28%	11,8000	11,8500	11,5300	32.787	,00
17/9/2013	11,7000	1,47%	11,5000	11,7000	11,2300	25.801	,00
16/9/2013	11,5300	-1,20%	11,6800	11,7000	11,3700	9.084	,00
13/9/2013	11,6700	-0,17%	11,7000	11,7000	11,4200	24.023	,00
12/9/2013	11,6900	0,86%	11,4500	11,6900	11,4500	17.771	,00
11/9/2013	11,5900	-1,11%	11,5000	11,5900	11,3200	88.908	,00
10/9/2013	11,7200	2,81%	11,5000	11,7400	11,1300	57.407	,00
09/9/2013	11,4000	4,59%	10,8600	11,4000	10,8000	58.533	,00
06/9/2013	10,9000	1,40%	10,9500	10,9700	10,8000	27.819	,00
05/9/2013	10,7500	1,42%	10,4900	10,7700	10,4900	9.632	,00
04/9/2013	10,6000	2,32%	10,5000	10,6500	10,4000	19.969	,00
03/9/2013	10,3600	1,57%	10,3400	10,6500	10,2400	23.391	,00
02/9/2013	10,2000	2,41%	10,3500	10,3500	10,0900	23.966	,00
30/8/2013	9,9600	-1,68%	10,1500	10,2400	9,9600	16.417	,00
29/8/2013	10,1300	1,30%	10,2600	10,2600	10,0800	12.389	,00
28/8/2013	10,0000	-2,06%	10,0500	10,3400	9,9600	28.015	,00
27/8/2013	10,2100	-2,02%	10,3100	10,4200	10,0600	30.065	,00
26/8/2013	10,4200	-1,23%	10,7700	10,7700	10,4000	2.017	,00
23/8/2013	10,5500	3,43%	10,1600	10,6800	10,1100	29.218	,00
22/8/2013	10,2000	-3,13%	10,6400	10,6400	10,2000	23.435	,00
21/8/2013	10,5300	0,00%	10,5300	10,6700	10,3100	53.179	,00
20/8/2013	10,5300	-4,01%	10,7000	10,7600	10,5300	36.788	,00
19/8/2013	10,9700	-4,77%	11,3000	11,3800	10,9700	15.753	,00
16/8/2013	11,5200	-0,17%	11,5400	11,5400	11,3400	23.720	,00
14/8/2013	11,5400	-3,35%	11,8200	11,8200	11,5000	12.227	,00
13/8/2013	11,9400	-0,33%	11,9800	12,0400	11,8900	24.742	,00
12/8/2013	11,9800	2,39%	11,7800	11,9800	11,5400	21.813	,00
09/8/2013	11,7000	-2,26%	11,7500	11,9700	11,4600	39.722	,00
08/8/2013	11,9700	1,79%	11,7600	11,9700	11,7400	26.309	,00
07/8/2013	11,7600	0,77%	11,6000	11,7900	11,5000	27.622	,00
06/8/2013	11,6700	3,46%	11,2800	11,6700	11,2800	44.528	,00
05/8/2013	11,2800	3,49%	10,9000	11,2800	10,8500	12.403	,00
02/8/2013	10,9000	-1,00%	11,0100	11,1500	10,9000	10.164	,00
01/8/2013	11,0100	-0,81%	11,1000	11,1300	10,9000	19.717	,00
31/7/2013	11,1000	0,18%	11,0500	11,1000	10,8600	11.974	,00
30/7/2013	11,0800	-1,51%	11,2400	11,2400	11,0400	72.335	,00
29/7/2013	11,2500	2,27%	11,0000	11,3000	11,0000	23.964	,00
26/7/2013	11,0000	0,00%	11,1800	11,1800	11,0000	28.653	,00
25/7/2013	11,0000	0,92%	10,7000	11,0000	10,7000	34.135	,00
24/7/2013	10,9000	-3,54%	11,3000	11,3000	10,9000	18.025	,00
23/7/2013	11,3000	1,07%	11,0300	11,4200	11,0300	32.659	,00
22/7/2013	11,1800	4,98%	10,5100	11,1800	10,4300	35.001	,00
19/7/2013	10,6500	1,53%	10,4200	10,7800	10,3400	61.973	,00
18/7/2013	10,4900	2,64%	10,2400	10,4900	10,2300	18.472	,00
17/7/2013	10,2200	1,59%	10,2600	10,2600	10,0600	46.342	,00
16/7/2013	10,0600	3,29%	9,7000	10,0600	9,6500	17.783	,00
15/7/2013	9,7400	-0,61%	9,7900	10,0200	9,5000	15.587	,00
12/7/2013	9,8000	0,31%	9,5600	10,0700	9,5600	32.348	,00
11/7/2013	9,7700	-2,69%	10,0100	10,1400	9,6800	21.463	,00
10/7/2013	10,0400	-5,28%	10,4200	10,4200	10,0400	32.309	,00
09/7/2013	10,6000	-0,38%	10,5000	10,6300	10,3100	56.857	,00
08/7/2013	10,6400	2,41%	10,1800	10,6400	10,1800	29.788	,00
05/7/2013	10,3900	3,80%	10,0000	10,4000	9,9800	62.426	,00
04/7/2013	10,0100	-0,99%	10,1100	10,2500	9,9800	12.794	,00
03/7/2013	10,1100	-0,10%	10,1200	10,3000	9,7200	42.967	,00
02/7/2013	10,1200	1,91%	10,0000	10,2400	9,9500	78.010	,00
01/7/2013	9,9300	0,30%	9,8500	10,1400	9,7200	129.675	,00
28/6/2013	9,9000	4,43%	9,5200	9,9500	9,5200	74.312	,00
27/6/2013	9,4800	-1,25%	9,3600	9,6700	9,3600	148.087	,00
26/6/2013	9,6000	-4,48%	10,0500	10,0500	9,5900	39.139	,00
25/6/2013	10,0500	0,60%	9,9900	10,1900	9,9100	36.675	,00
21/6/2013	9,9900	-3,76%	10,5700	10,5700	9,8100	54.566	,00
20/6/2013	10,3800	-1,42%	10,5300	10,7000	10,1000	26.198	,00
19/6/2013	10,5300	-0,57%	10,2200	10,9000	10,2200	21.017	,00
18/6/2013	10,5900	3,42%	10,2400	10,7100	10,2400	24.107	,00
17/6/2013	10,2400	-2,29%	10,3800	10,4600	10,0100	45.397	,00
14/6/2013	10,4800	0,38%	10,4400	10,8600	10,3000	55.387	,00
13/6/2013	10,4400	2,35%	10,1000	10,8000	9,7900	74.199	,00
12/6/2013	10,2000	-3,41%	10,3100	10,7000	10,1100	65.092	,00
11/6/2013	10,5600	-1,40%	10,6000	10,7000	10,1500	59.350	,00
10/6/2013	10,7100	-4,29%	10,9600	11,0800	10,5100	22.466	,00
07/6/2013	11,1900	5,77%	10,3700	11,1900	10,2200	22.918	,00
06/6/2013	10,5800	0,76%	10,2500	10,5800	10,2500	17.236	,00
05/6/2013	10,5000	0,00%	10,3400	10,5700	10,3400	24.266	,00
04/6/2013	10,5000	-1,87%	10,7000	10,9000	10,3100	29.105	,00
03/6/2013	10,7000	0,00%	10,8800	10,8800	10,3900	17.347	,00
31/5/2013	10,7000	3,18%	10,4500	10,7900	10,2000	46.695	,00
30/5/2013	10,3700	-3,53%	10,6000	10,7800	10,3000	29.165	,00
29/5/2013	10,7500	-1,92%	10,8000	10,9500	10,7000	24.875	,00
28/5/2013	10,9600	0,37%	11,0000	11,1100	10,9100	36.862	,00
27/5/2013	10,9200	-2,76%	11,2300	11,3400	10,7800	40.764	,00
24/5/2013	11,2300	0,54%	11,1700	11,5100	11,1700	30.294	,00
23/5/2013	11,1700	-9,77%	12,0300	12,0400	11,1700	76.850	,00
22/5/2013	12,3800	-1,35%	12,5500	12,5500	12,0100	32.744	,00
21/5/2013	12,5500	-1,18%	12,7000	12,7000	12,1900	30.533	,00
20/5/2013	12,7000	1,60%	12,5000	12,7000	12,2000	29.408	,00
17/5/2013	12,5000	4,34%	11,9800	12,5000	11,7200	49.218	,00
16/5/2013	11,9800	-0,33%	11,8000	11,9900	11,7100	31.353	,00
15/5/2013	12,0200	2,21%	11,9000	12,2100	11,9000	71.429	,00
14/5/2013	11,7600	0,94%	11,8800	11,9000	11,6100	69.416	,00
13/5/2013	11,6500	0,87%	11,6900	12,0000	11,5600	51.166	,00
10/5/2013	11,5500	-6,85%	12,3000	12,3000	11,5500	47.416	,00
09/5/2013	12,4000	1,22%	12,2500	12,5400	12,1900	88.558	,00
08/5/2013	12,2500	3,81%	12,0000	12,2500	12,0000	45.146	,00
02/5/2013	11,8000	2,34%	11,5300	11,9000	11,5300	27.013	,00
30/4/2013	11,5300	0,87%	11,4100	11,6000	11,2200	28.244	,00
29/4/2013	11,4300	-2,89%	11,7700	11,7700	11,3100	10.243	,00
26/4/2013	11,7700	-1,59%	12,0000	12,1100	11,7000	27.608	,00
25/4/2013	11,9600	0,42%	11,8000	12,0300	11,7700	196.000	,00
24/4/2013	11,9100	2,23%	11,6500	11,9100	11,6200	26.305	,00
23/4/2013	11,6500	0,43%	11,6000	11,6500	11,4200	20.153	,00
22/4/2013	11,6000	3,48%	11,5500	11,6000	11,2300	20.820	,00
19/4/2013	11,2100	-2,52%	11,4000	11,6800	11,1700	22.261	,00
18/4/2013	11,5000	0,00%	11,3500	11,7500	11,3500	46.340	,00
17/4/2013	11,5000	1,68%	11,5000	11,7500	11,3900	45.345	,00
16/4/2013	11,3100	1,25%	11,0600	11,7500	10,9200	98.094	,00
15/4/2013	11,1700	1,09%	10,8200	11,3700	10,8200	22.399	,00
12/4/2013	11,0500	-2,13%	11,3000	11,4000	10,9000	50.257	,00
11/4/2013	11,2900	-0,96%	11,0800	11,5000	11,0400	46.764	,00
10/4/2013	11,4000	5,36%	10,8200	11,4300	10,7900	53.867	,00
09/4/2013	10,8200	12,83%	9,4800	10,8500	9,4800	59.654	,00
08/4/2013	9,5900	0,95%	9,1500	9,7000	9,1500	30.391	,00
05/4/2013	9,5000	-2,16%	9,5000	9,7500	9,5000	18.584	,00
04/4/2013	9,7100	3,30%	9,4900	9,9400	9,2200	160.048	,00
03/4/2013	9,4000	-0,42%	9,4400	9,6000	9,1200	73.901	,00
02/4/2013	9,4400	-7,18%	10,2000	10,2000	9,3000	46.415	,00
28/3/2013	10,1700	8,19%	9,4000	10,3000	9,4000	54.130	,00
27/3/2013	9,4000	-8,20%	10,1500	10,3900	9,0000	110.532	,00
26/3/2013	10,2400	-6,57%	10,8000	10,8000	10,2000	31.051	,00
22/3/2013	10,9600	-2,23%	10,9600	11,0700	10,8200	38.676	,00
21/3/2013	11,2100	-0,80%	11,2000	11,3000	11,1400	22.718	,00
20/3/2013	11,3000	0,89%	11,0000	11,6400	11,0000	53.619	,00
19/3/2013	11,2000	-6,67%	11,3700	11,6300	11,0600	25.553	,00
15/3/2013	12,0000	1,27%	11,8400	12,0000	11,4700	62.438	,00
14/3/2013	11,8500	0,17%	11,9400	11,9400	11,6400	16.056	,00
13/3/2013	11,8300	3,41%	11,3000	11,8400	11,2000	71.738	,00
12/3/2013	11,4400	1,96%	11,0300	11,5000	11,0300	22.559	,00
11/3/2013	11,2200	-4,10%	11,5500	11,5500	11,0100	25.638	,00
08/3/2013	11,7000	-0,85%	11,8000	11,8000	11,6800	81.883	,00
07/3/2013	11,8000	-0,34%	11,8400	12,0000	11,7600	118.231	,00
06/3/2013	11,8400	0,34%	11,8000	12,0000	11,7000	55.755	,00
05/3/2013	11,8000	3,51%	11,5000	12,0000	11,5000	90.564	,00
04/3/2013	11,4000	-4,36%	11,7000	11,7000	11,1700	66.827	,00
01/3/2013	11,9200	-2,30%	12,1200	12,1200	11,3300	22.671	,00
28/2/2013	12,2000	1,33%	12,0400	12,2000	11,8700	25.393	,00
27/2/2013	12,0400	2,03%	12,0000	12,0400	11,8300	13.769	,00
26/2/2013	11,8000	-1,67%	11,5600	12,0000	11,5600	66.667	,00
25/2/2013	12,0000	0,08%	12,0100	12,1000	11,7500	102.806	,00
22/2/2013	11,9900	1,61%	11,8000	12,0200	11,6300	28.497	,00
21/2/2013	11,8000	-4,07%	12,0500	12,2100	11,7300	83.028	,00
20/2/2013	12,3000	-0,81%	12,4000	12,5000	12,3000	34.711	,00
19/2/2013	12,4000	0,81%	12,2000	12,5900	11,9900	65.935	,00
18/2/2013	12,3000	-1,60%	12,4200	12,5000	12,2700	42.399	523.497,89
15/2/2013	12,5000	1,63%	12,3000	12,7800	12,2000	75.722	940.500,44
14/2/2013	12,3000	3,19%	11,9200	12,3900	11,9200	71.252	863.613,79
13/2/2013	11,9200	-0,25%	11,9600	12,0400	11,8000	86.116	1.031.850,88
12/2/2013	11,9500	0,25%	11,9200	12,0600	11,7500	210.524	2.514.433,21
11/2/2013	11,9200	-0,50%	11,8200	11,9800	11,8000	55.620	662.820,63
08/2/2013	11,9800	0,25%	12,0000	12,1500	11,8000	48.976	584.743,91
07/2/2013	11,9500	-1,24%	12,1000	12,1000	11,7700	113.690	1.355.855,61
06/2/2013	12,1000	7,08%	11,4500	12,1000	11,4500	112.554	1.332.419,04
05/2/2013	11,3000	2,73%	11,0000	11,5000	10,8600	90.989	1.023.674,26
04/2/2013	11,0000	-0,09%	11,0900	11,2200	10,9000	70.473	777.449,07
01/2/2013	11,0100	-1,70%	11,2000	11,2500	11,0000	219.010	2.419.204,13
31/1/2013	11,2000	-0,88%	11,1400	11,2300	10,9800	57.206	638.717,99
30/1/2013	11,3000	0,18%	11,2800	11,3000	11,1200	162.472	1.828.513,60
29/1/2013	11,2800	-1,23%	11,3000	11,4000	11,1800	49.902	560.807,88
28/1/2013	11,4200	1,87%	11,2600	11,5000	11,2600	112.494	1.282.376,88
25/1/2013	11,2100	-0,80%	11,1600	11,3500	11,0300	44.839	500.374,85
24/1/2013	11,3000	-0,88%	11,4000	11,5000	11,1000	155.494	1.765.778,93
23/1/2013	11,4000	0,71%	11,3200	11,4000	11,0800	71.874	809.674,55
22/1/2013	11,3200	1,25%	11,1900	11,3700	10,9400	48.261	540.398,36
21/1/2013	11,1800	-0,18%	11,3500	11,3500	11,1000	25.394	284.199,30
18/1/2013	11,2000	0,00%	11,3000	11,3500	10,9700	103.276	1.148.865,21
17/1/2013	11,2000	0,45%	11,1500	11,3700	11,1000	33.245	373.382,29
16/1/2013	11,1500	2,67%	10,8600	11,3000	10,8600	212.296	2.354.361,55
15/1/2013	10,8600	-1,27%	11,0000	11,0000	10,6000	31.782	342.169,03
14/1/2013	11,0000	0,18%	11,0900	11,0900	10,8200	93.129	1.019.081,25
11/1/2013	10,9800	3,58%	10,5600	11,0000	10,5600	135.711	1.474.787,52
10/1/2013	10,6000	-0,75%	10,5000	10,8200	10,5000	126.179	1.340.882,48
09/1/2013	10,6800	-0,09%	10,6000	10,6800	10,4500	65.006	686.460,07
08/1/2013	10,6900	2,99%	10,3800	10,7700	10,3000	98.099	1.040.219,61
07/1/2013	10,3800	0,97%	10,2500	10,5700	10,0200	94.405	986.963,06
04/1/2013	10,2800	1,68%	10,0400	10,2800	9,9500	102.223	1.037.686,36
03/1/2013	10,1100	-0,30%	9,9800	10,2000	9,9500	131.181	1.325.438,26
02/1/2013	10,1400	3,58%	9,9500	10,1400	9,6000	176.275	1.775.148,16
31/12/2012	9,7900	-0,61%	9,8400	9,8500	9,6700	9.150	89.390,78
28/12/2012	9,8500	2,07%	9,5200	9,9100	9,5200	85.591	834.916,51
27/12/2012	9,6500	4,32%	9,1400	9,6500	9,1400	118.024	1.104.940,75
21/12/2012	9,2500	-1,07%	9,3500	9,3500	9,1100	194.651	1.801.601,93
20/12/2012	9,3500	0,21%	9,2000	9,3500	9,1000	69.367	644.284,74
19/12/2012	9,3300	3,67%	9,0000	9,3700	8,8600	118.655	1.090.125,87
18/12/2012	9,0000	0,11%	9,0500	9,1000	8,8200	44.404	399.578,64
17/12/2012	8,9900	1,01%	9,0000	9,0000	8,7000	119.699	1.059.272,08
14/12/2012	8,9000	0,00%	8,7400	9,0700	8,7400	52.229	463.207,33
13/12/2012	8,9000	0,00%	8,9000	9,0400	8,7000	76.891	684.337,81
12/12/2012	8,9000	0,56%	8,8500	8,9400	8,6800	170.975	1.510.823,67
11/12/2012	8,8500	2,19%	8,6600	8,9300	8,6600	149.493	1.317.196,73
10/12/2012	8,6600	-0,46%	8,7000	8,7500	8,5700	65.489	568.685,73
07/12/2012	8,7000	-2,14%	8,7800	8,8900	8,6600	40.888	359.497,07
06/12/2012	8,8900	5,71%	8,4200	8,9300	8,4000	192.687	1.678.093,25
05/12/2012	8,4100	3,06%	8,1000	8,5400	8,1000	54.158	456.579,70
04/12/2012	8,1600	-1,45%	8,2300	8,3500	8,1100	25.698	211.575,84
03/12/2012	8,2800	4,81%	7,9000	8,3100	7,9000	57.446	472.945,61
30/11/2012	7,9000	-4,82%	8,1000	8,2500	7,9000	30.403	247.002,92
29/11/2012	8,3000	0,73%	8,2500	8,5600	8,2100	52.134	437.301,94
28/11/2012	8,2400	-0,72%	8,3000	8,3600	8,1000	91.206	752.562,12
27/11/2012	8,3000	6,14%	7,8400	8,3000	7,8000	137.845	1.105.892,32
26/11/2012	7,8200	4,97%	7,4500	7,8200	7,4500	58.322	447.989,82
23/11/2012	7,4500	-2,99%	7,5300	7,6700	7,4500	71.669	540.257,86
22/11/2012	7,6800	0,39%	7,7700	7,7700	7,5500	39.872	304.270,86
21/11/2012	7,6500	-3,89%	7,7700	7,8700	7,5600	102.760	786.250,18
20/11/2012	7,9600	0,13%	7,9700	8,0200	7,8000	38.390	305.240,06
19/11/2012	7,9500	1,92%	7,8000	7,9600	7,7000	35.145	276.981,57
16/11/2012	7,8000	-0,64%	8,0000	8,0000	7,8000	65.435	515.937,32
15/11/2012	7,8500	1,82%	7,7600	7,9500	7,7400	52.174	409.020,92
14/11/2012	7,7100	0,26%	7,7900	7,7900	7,6000	61.528	473.264,99
13/11/2012	7,6900	0,79%	7,6300	7,7500	7,4200	63.527	482.864,60
12/11/2012	7,6300	1,46%	7,6900	7,6900	7,3200	63.202	474.807,78
09/11/2012	7,5200	-0,53%	7,5000	7,6100	7,4400	48.413	364.300,75
08/11/2012	7,5600	-0,53%	7,3500	7,5800	7,2100	39.071	289.989,94
07/11/2012	7,6000	1,47%	7,4100	7,6000	7,3000	35.650	264.342,72
06/11/2012	7,4900	2,32%	7,3900	7,5300	7,2900	108.374	803.975,42
05/11/2012	7,3200	5,78%	6,9200	7,4000	6,8400	67.269	484.449,68
02/11/2012	6,9200	7,29%	6,4100	7,0000	6,4100	48.917	332.916,18
01/11/2012	6,4500	-7,99%	6,9400	7,1400	6,4000	78.310	533.157,40
31/10/2012	7,0100	-2,50%	7,1900	7,4800	6,9300	40.032	288.653,81
30/10/2012	7,1900	-3,23%	7,2200	7,6000	7,1900	34.372	253.522,49
29/10/2012	7,4300	-4,74%	7,8000	7,8000	7,3800	42.196	317.535,57
26/10/2012	7,8000	1,30%	7,5800	7,8500	7,4700	14.824	114.313,04
25/10/2012	7,7000	-1,91%	7,8500	7,9200	7,5800	36.944	287.598,89
24/10/2012	7,8500	1,68%	7,6700	7,8500	7,6200	31.958	246.967,77
23/10/2012	7,7200	-5,39%	8,0700	8,1000	7,7200	77.099	616.475,38
22/10/2012	8,1600	2,00%	8,0000	8,2200	7,9000	25.817	209.016,46
19/10/2012	8,0000	-1,11%	8,0700	8,1500	7,9400	322.109	2.576.578,37
18/10/2012	8,0900	1,51%	8,0100	8,0900	7,9200	259.461	2.074.432,35
17/10/2012	7,9700	-0,38%	8,0000	8,0400	7,8000	209.458	1.666.211,62
16/10/2012	8,0000	2,83%	7,7800	8,0000	7,5700	49.475	385.445,74
15/10/2012	7,7800	-1,52%	7,9000	7,9000	7,6600	10.684	83.516,75
12/10/2012	7,9000	2,20%	7,7300	8,0000	7,7300	52.969	419.084,27
11/10/2012	7,7300	2,79%	7,5200	7,8000	7,4800	12.726	97.259,21
10/10/2012	7,5200	-2,97%	7,7500	7,9700	7,5000	51.421	395.771,23
09/10/2012	7,7500	-1,02%	7,8300	7,9100	7,7000	50.054	389.956,02
08/10/2012	7,8300	-2,85%	8,0600	8,1000	7,6600	25.952	203.198,42
05/10/2012	8,0600	3,60%	7,6800	8,0600	7,6800	32.250	256.397,53
04/10/2012	7,7800	-0,26%	7,8000	7,9400	7,6500	26.265	203.346,49
03/10/2012	7,8000	-1,27%	7,9000	8,2600	7,6800	121.141	970.420,26
02/10/2012	7,9000	7,63%	7,3000	7,9000	7,2300	76.311	591.969,18
01/10/2012	7,3400	2,80%	7,1000	7,3500	7,1000	35.998	260.201,47
28/9/2012	7,1400	-1,38%	7,2200	7,2400	7,0300	124.319	883.598,46
27/9/2012	7,2400	0,70%	7,0800	7,3100	7,0800	28.787	207.555,31
26/9/2012	7,1900	-0,14%	7,2600	7,2600	7,1100	24.814	178.093,69
25/9/2012	7,2000	0,70%	7,1500	7,2100	6,9800	41.270	292.762,70
24/9/2012	7,1500	-1,79%	7,2600	7,2700	7,0600	71.971	513.874,82
21/9/2012	7,2800	7,85%	6,9000	7,2800	6,8200	182.382	1.301.733,40
20/9/2012	6,7500	0,00%	6,7500	7,0200	6,6700	69.633	478.369,42
19/9/2012	6,7500	3,85%	6,5000	6,9000	6,5000	75.929	508.833,36
18/9/2012	6,5000	3,01%	6,3100	6,5000	6,1000	70.036	448.346,89
17/9/2012	6,3100	-0,32%	6,3800	6,3800	6,2400	49.676	314.205,21
14/9/2012	6,3300	-2,47%	6,6700	6,6700	6,2000	53.417	339.048,77
13/9/2012	6,4900	-0,46%	6,5200	6,5800	6,2200	58.990	378.650,50
12/9/2012	6,5200	1,87%	6,4600	6,6700	6,4600	83.032	543.734,08
11/9/2012	6,4000	-1,23%	6,4800	6,5500	6,2600	115.884	738.379,58
10/9/2012	6,4800	3,85%	6,2900	6,5000	6,2200	92.591	593.172,94
07/9/2012	6,2400	3,48%	6,0900	6,2900	6,0900	57.528	355.725,63
06/9/2012	6,0300	0,84%	6,0000	6,0800	5,9800	108.804	655.252,58
05/9/2012	5,9800	1,36%	5,9000	6,0500	5,8500	184.867	1.102.598,29
04/9/2012	5,9000	2,25%	5,7700	5,9100	5,7700	96.702	566.711,24
03/9/2012	5,7700	-0,17%	5,8200	5,8200	5,7500	73.413	423.929,33
31/8/2012	5,7800	-3,18%	5,8800	5,9700	5,7700	93.275	545.269,41
30/8/2012	5,9700	-0,50%	5,9800	6,0300	5,9500	58.639	350.113,45
29/8/2012	6,0000	0,84%	5,8300	6,0300	5,8300	45.060	268.594,40
28/8/2012	5,9500	-2,46%	6,1000	6,1800	5,9000	25.774	154.377,93
27/8/2012	6,1000	1,33%	6,1200	6,1900	6,0700	28.378	173.133,99
24/8/2012	6,0200	-1,31%	6,1000	6,2000	6,0200	30.469	186.042,42
23/8/2012	6,1000	-1,13%	6,2000	6,2000	6,0700	111.289	683.722,32
22/8/2012	6,1700	-0,48%	6,2000	6,2800	6,0600	177.895	1.098.906,99
21/8/2012	6,2000	0,32%	6,1800	6,2100	6,1600	54.365	336.344,23
20/8/2012	6,1800	-0,32%	6,2000	6,2500	6,1500	97.339	602.857,50
17/8/2012	6,2000	-1,59%	6,2500	6,3500	6,2000	62.344	392.075,46
16/8/2012	6,3000	-1,56%	6,3600	6,4200	6,3000	63.153	403.171,38
14/8/2012	6,4000	-0,47%	6,4300	6,5300	6,3100	91.665	590.253,13
13/8/2012	6,4300	1,10%	6,4000	6,5200	6,2500	5.923	38.180,29
10/8/2012	6,3600	-0,62%	6,4200	6,4200	6,3400	811	5.184,49
09/8/2012	6,4000	0,79%	6,2700	6,4000	6,2700	10.545	67.044,10
08/8/2012	6,3500	0,79%	6,3000	6,3500	6,1800	25.037	156.282,45
07/8/2012	6,3000	4,83%	6,0600	6,3000	6,0600	41.251	257.776,02
06/8/2012	6,0100	0,00%	5,9900	6,0200	5,9400	10.924	65.471,30

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΜΨΑ	47,0000	11,37 %	4,8000	404
ΛΑΝΑΚ	1,5400	8,45 %	0,1200	5.670
ΦΟΥΝΤΛ	1,0150	6,17 %	0,0590	103.615
ΕΛΤΟΝ	2,0100	5,51 %	0,1050	115.150
ΛΟΓΟΣ	2,2800	4,59 %	0,1000	1.388
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	2.065
ΜΟΗ	26,6000	4,31 %	1,1000	363.897
ΜΕΒΑ	8,9500	4,07 %	0,3500	60.470
ΕΛΧΑ	3,2000	3,56 %	0,1100	444.618
ΠΡΔ	0,4800	3,45 %	0,0160	26.970

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,0000	-5,66 %	-0,1200	500
ΜΕΡΚΟ	34,0000	-4,49 %	-1,6000	57
ΙΚΤΙΝ	0,4050	-3,57 %	-0,0150	19.142
ΔΑΙΟΣ	7,0500	-3,42 %	-0,2500	2.005
ΚΥΡΙΟ	2,0400	-3,32 %	-0,0700	24.814
ΕΛΣΤΡ	2,4800	-2,75 %	-0,0700	10.874
ΜΕΝΤΙ	2,5700	-2,65 %	-0,0700	2.810
ΡΕΒΟΙΛ	1,6550	-2,65 %	-0,0450	19.720
ΠΛΑΚΡ	14,7000	-2,65 %	-0,4000	233
ΧΑΙΔΕ	0,7600	-2,56 %	-0,0200	5.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	0,0460	59.439.237
ΕΤΕ	12,9400	1,97 %	0,2500	50.430.437
ΕΥΡΩΒ	3,4070	1,19 %	0,0400	27.820.717
ΑΛΦΑ	3,4850	-0,09 %	-0,0030	26.132.500
ΔΕΗ	15,0800	1,41 %	0,2100	21.812.276
MTLN	43,0000	2,38 %	1,0000	19.091.508
ΜΠΕΛΑ	27,3200	1,41 %	0,3800	9.779.043
ΜΟΗ	26,6000	4,31 %	1,1000	9.557.563
ΟΤΕ	16,2900	1,69 %	0,2700	8.873.037
ΟΠΑΠ	18,4600	0,33 %	0,0600	6.782.784

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	6,9800	0,66 %	8.539.461	59,44εκ.
ΕΥΡΩΒ	3,4070	1,19 %	8.116.182	27,82εκ.
ΑΛΦΑ	3,4850	-0,09 %	7.472.349	26,13εκ.
ΙΝΛΟΤ	1,1340	2,16 %	4.139.289	4,69εκ.
ΕΤΕ	12,9400	1,97 %	3.892.061	50,43εκ.
ΔΕΗ	15,0800	1,41 %	1.450.512	21,81εκ.
BOCHGR	8,1800	2,25 %	700.025	5,65εκ.
ΔΑΑ	10,1000	-0,39 %	607.363	6,16εκ.
ΟΤΕ	16,2900	1,69 %	546.201	8,87εκ.
ΕΧΑΕ	6,2900	0,00 %	494.259	3,09εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΧΑΕ	6,2900	0,00 %	494.259	0,82 %
EIS	1,7460	2,71 %	112.408	0,73 %
ΠΕΙΡ	6,9800	0,66 %	8.539.461	0,68 %
ΜΕΒΑ	8,9500	4,07 %	60.470	0,58 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	0,43 %
ΒΙΟΣΚ	3,0600	3,38 %	73.196	0,43 %
ΕΤΕ	12,9400	1,97 %	3.892.061	0,43 %
ΛΕΒΠ	0,2040	0,00 %	8.800	0,41 %
ΔΕΗ	15,0800	1,41 %	1.450.512	0,39 %
ΜΟΗ	26,6000	4,31 %	363.897	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΛΑΝΑΚ	1,5400	8,45 %	5.670	14,08 %
ΛΑΜΨΑ	47,0000	11,37 %	404	9,48 %
ΦΟΥΝΤΛ	1,0150	6,17 %	103.615	8,68 %
ΜΕΡΚΟ	34,0000	-4,49 %	57	8,43 %
ΝΑΥΠ	1,3650	-1,44 %	17.802	7,22 %
ΕΥΑΠΣ	3,7000	1,37 %	35.220	7,12 %
ΧΑΙΔΕ	0,7600	-2,56 %	5.131	7,05 %
ΜΕΒΑ	8,9500	4,07 %	60.470	6,40 %
ΕΛΤΟΝ	2,0100	5,51 %	115.150	6,04 %
ΜΙΝ	0,6220	0,97 %	5.566	5,84 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%