Συνεχης ενημερωση

ΣΥΝΟΛΙΚΗΣ ΑΠΟΔΟΣΗΣ ΓΕΝΙΚΟΥ (ΣΑΓΔ)

4.372,92

21,47 (0,49%)

Άνοιγμα 4.350,16
Υψηλό 4.377,76
Χαμηλό 4.341,64

Όγκος 12.176.363
Τζίρος 82.232.158 €
Πράξεις 13.328

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
10/12/2012	1216,2300	1,41%	1194,7100	1216,3100	1187,3500	31.669.815	49.517.730,99
07/12/2012	1199,2700	1,09%	1188,1300	1200,2700	1186,5400	28.769.505	45.644.857,85
06/12/2012	1186,3800	1,59%	1169,2300	1193,7300	1169,2300	45.371.970	99.157.050,81
05/12/2012	1167,8500	1,05%	1159,9600	1170,5900	1155,9000	22.175.361	35.045.402,97
04/12/2012	1155,6700	-1,13%	1168,0900	1181,7200	1150,3100	29.989.840	34.942.519,93
03/12/2012	1168,8200	1,27%	1157,2400	1176,4400	1157,2400	34.175.094	44.029.174,31
30/11/2012	1154,2000	-0,86%	1162,0100	1165,8500	1145,9000	39.488.738	56.284.853,90
29/11/2012	1164,2200	-0,80%	1182,2900	1194,1200	1160,3900	39.892.064	50.313.148,41
28/11/2012	1173,5700	-2,87%	1203,2100	1204,2600	1172,0400	54.780.979	60.005.068,51
27/11/2012	1208,2800	0,29%	1213,0300	1220,1100	1181,2700	65.277.668	89.454.115,59
26/11/2012	1204,7300	-0,06%	1207,2000	1215,3000	1194,8600	27.079.134	35.043.834,65
23/11/2012	1205,4100	-0,21%	1203,0800	1218,3300	1196,6400	52.267.478	55.325.906,61
22/11/2012	1207,9200	1,99%	1188,3800	1216,7100	1186,7900	60.460.968	74.678.093,15
21/11/2012	1184,3400	1,10%	1167,1700	1185,0900	1132,7100	54.432.598	63.367.311,28
20/11/2012	1171,4400	0,04%	1175,9200	1178,9800	1159,8900	43.371.863	51.540.550,73
19/11/2012	1170,9900	3,85%	1132,3500	1172,3400	1132,3500	49.347.961	51.394.907,87
16/11/2012	1127,5900	0,31%	1122,9800	1140,1500	1119,3800	33.580.146	37.701.617,08
15/11/2012	1124,1400	-0,84%	1131,0300	1148,4400	1120,0300	38.652.782	42.014.809,43
14/11/2012	1133,6300	2,45%	1110,4700	1137,6800	1110,4700	51.326.799	59.094.691,42
13/11/2012	1106,5300	0,37%	1097,2300	1111,6100	1081,2900	79.156.652	81.381.225,35
12/11/2012	1102,4400	-3,63%	1148,3600	1164,5900	1084,2200	73.475.509	72.628.000,29
09/11/2012	1143,9900	0,92%	1122,7900	1148,6700	1116,7600	43.992.541	49.196.335,29
08/11/2012	1133,5600	-3,77%	1173,6100	1173,8200	1117,4000	55.992.301	59.030.621,50
07/11/2012	1177,9600	-0,79%	1191,9500	1203,0700	1169,7400	34.565.276	47.371.199,98
06/11/2012	1187,3400	0,40%	1188,0200	1203,9500	1175,7300	58.514.152	69.481.296,65
05/11/2012	1182,6300	3,35%	1148,0400	1186,4800	1123,5200	83.172.320	76.947.985,93
02/11/2012	1144,3100	5,38%	1087,8200	1146,4700	1082,9800	72.141.377	68.567.307,03
01/11/2012	1085,8700	-5,00%	1136,8500	1153,0500	1075,7800	87.934.461	102.392.036,37
31/10/2012	1143,0500	-1,74%	1168,4700	1193,1900	1117,4000	58.930.840	76.785.624,45
30/10/2012	1163,3200	-0,50%	1165,9400	1198,6100	1141,6100	85.968.655	102.754.524,31
29/10/2012	1169,1300	-6,28%	1238,0100	1242,6200	1166,9300	86.982.735	111.355.100,19
26/10/2012	1247,4900	-0,76%	1248,8100	1260,3200	1239,8900	34.590.154	45.446.661,71
25/10/2012	1257,0200	-0,96%	1275,3500	1285,6200	1245,7100	59.083.521	84.646.422,02
24/10/2012	1269,2200	1,86%	1234,1200	1273,1800	1219,7100	73.163.663	98.475.657,58
23/10/2012	1246,0300	-2,29%	1272,9100	1280,5600	1242,9000	64.507.093	82.438.767,77
22/10/2012	1275,2600	2,68%	1244,0700	1299,4800	1243,3100	108.363.480	126.046.147,00
19/10/2012	1241,9200	0,90%	1234,4500	1251,0900	1220,6100	65.516.995	75.237.780,33
18/10/2012	1230,8500	-0,27%	1235,6300	1257,7200	1223,6700	102.948.997	118.381.921,79
17/10/2012	1234,1900	1,81%	1219,1700	1239,2800	1210,7000	72.632.038	89.825.294,62
16/10/2012	1212,2300	1,78%	1199,6500	1218,5300	1183,9500	49.355.064	68.031.615,50
15/10/2012	1191,0800	1,23%	1179,0500	1199,8800	1174,5400	38.342.888	56.577.289,60
12/10/2012	1176,6300	3,28%	1145,7000	1179,8500	1144,9700	38.684.778	55.746.133,43
11/10/2012	1139,2600	-0,09%	1139,0800	1157,2300	1115,6900	40.462.515	61.602.743,92
10/10/2012	1140,3300	-3,64%	1181,9800	1184,1400	1135,8400	47.030.367	56.059.019,31
09/10/2012	1183,3700	0,55%	1174,4400	1198,3600	1172,2700	51.569.364	60.689.482,95
08/10/2012	1176,9500	-0,59%	1191,3700	1210,1500	1165,3500	64.865.176	89.789.817,52
05/10/2012	1183,9000	5,05%	1132,7600	1186,9300	1132,7600	80.386.561	86.343.433,78
04/10/2012	1126,9600	1,61%	1112,6700	1127,9700	1104,3900	34.631.951	42.022.831,09
03/10/2012	1109,0500	-0,44%	1116,7200	1131,8100	1107,5000	40.040.119	57.244.366,08
02/10/2012	1113,9700	4,91%	1059,1200	1114,7100	1058,5500	45.644.448	65.900.880,99
01/10/2012	1061,8800	0,72%	1059,8400	1077,5300	1054,9100	28.512.679	43.205.749,45
28/9/2012	1054,3200	-0,45%	1065,4700	1077,4800	1051,2700	23.499.406	34.896.061,04
27/9/2012	1059,0600	-1,68%	1086,7400	1091,4000	1059,0600	23.243.426	38.596.976,26
26/9/2012	1077,1100	0,38%	1071,1900	1084,1400	1059,0300	26.921.136	43.791.363,23
25/9/2012	1072,9800	-0,30%	1070,2100	1079,5400	1054,8900	33.797.883	47.253.705,42
24/9/2012	1076,2300	-2,75%	1101,9000	1109,8600	1075,2000	32.039.910	47.024.375,08
21/9/2012	1106,6100	1,58%	1092,9700	1127,9100	1092,8600	49.551.595	78.784.799,39
20/9/2012	1089,3700	1,41%	1066,1700	1114,8200	1063,9300	48.840.263	80.635.333,87
19/9/2012	1074,2000	-0,39%	1084,0900	1098,8300	1071,2500	58.166.706	99.726.170,95
18/9/2012	1078,3700	2,86%	1043,2500	1084,7900	1023,5800	69.578.074	75.061.137,04
17/9/2012	1048,4300	-1,08%	1066,7000	1076,4600	1046,6900	35.462.571	46.701.812,54
14/9/2012	1059,8700	0,17%	1066,6700	1095,5900	1038,9900	70.172.004	103.423.577,31
13/9/2012	1058,0800	-3,73%	1097,2900	1116,6100	1055,0800	90.285.278	104.002.790,57
12/9/2012	1099,1200	5,33%	1047,3900	1105,2000	1044,3300	104.341.413	124.793.742,88
11/9/2012	1043,4600	0,75%	1039,4000	1045,0100	1014,2900	62.665.004	58.905.813,20
10/9/2012	1035,6700	4,69%	989,9300	1040,1800	983,2800	73.031.999	78.905.659,92
07/9/2012	989,2300	2,14%	974,3400	993,5500	974,3400	37.907.728	48.286.205,90
06/9/2012	968,5000	0,58%	964,3000	974,2200	952,4900	32.649.481	41.029.354,25
05/9/2012	962,9500	3,57%	930,7000	962,9500	929,5000	41.601.150	52.728.071,44
04/9/2012	929,7200	1,46%	917,1800	932,3600	916,2100	17.718.282	19.620.114,31
03/9/2012	916,3100	-0,69%	924,0200	929,7800	916,1000	18.160.992	16.435.290,83
31/8/2012	922,6600	2,82%	896,4600	922,9700	896,3800	24.433.682	21.791.246,51
30/8/2012	897,3800	-1,83%	912,4100	915,0300	897,2800	18.121.949	15.154.574,74
29/8/2012	914,1300	1,49%	899,4600	915,1800	899,4600	17.260.900	15.890.038,89
28/8/2012	900,6800	-2,27%	917,9100	917,9100	900,1200	18.156.034	21.342.259,21
27/8/2012	921,6000	0,32%	923,6700	933,2600	918,8400	21.144.713	29.791.571,51
24/8/2012	918,6900	2,28%	898,0700	920,7300	894,1400	15.512.958	19.370.983,82
23/8/2012	898,2200	-1,55%	916,0900	923,6300	895,4100	17.741.304	25.885.050,48
22/8/2012	912,3200	-0,51%	915,0700	924,2200	911,8800	19.296.479	27.254.386,09
21/8/2012	916,9900	2,66%	893,7100	921,0500	893,5400	30.018.998	74.617.298,49
20/8/2012	893,2700	-2,04%	912,9400	912,9400	891,7000	10.501.499	15.028.109,33
17/8/2012	911,8600	1,94%	899,5200	911,9300	896,3000	10.422.326	17.746.884,09
16/8/2012	894,5500	1,57%	886,7400	894,6200	880,3200	12.510.827	15.311.430,39
14/8/2012	880,6800	-0,23%	883,6900	887,2200	878,9000	7.841.686	9.146.225,34
13/8/2012	882,7400	0,81%	879,4000	886,9300	875,5400	11.116.872	15.809.860,28
10/8/2012	875,6700	0,97%	866,3400	881,8500	864,9400	9.033.097	11.323.677,74
09/8/2012	867,2400	0,13%	865,4000	869,4700	861,4900	13.556.876	19.768.239,44
08/8/2012	866,1300	-1,44%	875,3500	880,9700	858,9800	9.894.382	15.326.824,85
07/8/2012	878,8200	1,95%	865,8700	884,7300	865,0800	18.590.836	24.165.171,23
06/8/2012	862,0500	1,76%	850,3900	864,2500	848,9400	11.928.001	14.226.668,14
03/8/2012	847,1700	0,91%	844,3500	847,2200	835,4000	11.975.672	15.209.708,38
02/8/2012	839,5500	-1,08%	852,1100	857,6500	839,0000	19.163.219	19.285.130,11
01/8/2012	848,7300	0,09%	848,6500	853,9800	841,3100	18.247.628	22.338.214,41
31/7/2012	847,9600	-0,13%	852,8200	857,7700	837,3100	29.918.788	28.604.331,82
30/7/2012	849,1000	2,25%	832,9700	853,3500	832,9700	30.205.987	23.811.186,47
27/7/2012	830,3800	0,53%	828,9300	838,5500	827,0100	14.540.820	14.289.469,42
26/7/2012	826,0400	-0,83%	834,3100	836,1300	823,1800	14.349.599	18.514.852,07
25/7/2012	832,9700	0,25%	830,8600	838,8500	822,7400	18.277.464	21.044.620,39
24/7/2012	830,9100	0,10%	834,0600	840,7300	828,5300	14.276.459	16.403.818,26
23/7/2012	830,0700	-7,10%	887,7200	888,6400	825,3900	32.275.961	35.559.753,09
20/7/2012	893,5200	1,38%	885,1400	895,4000	881,2900	14.225.512	18.863.523,64
19/7/2012	881,3700	1,40%	876,8600	881,4000	870,4600	12.036.057	15.416.107,57
18/7/2012	869,1700	0,23%	867,1700	883,1100	867,1100	11.217.027	13.161.653,66
17/7/2012	867,2000	-1,22%	880,4000	885,8400	866,9600	13.741.049	16.851.279,40
16/7/2012	877,9400	-0,29%	883,4900	899,9700	876,5800	23.613.161	24.145.327,11
13/7/2012	880,5100	3,60%	853,9500	880,7600	853,9500	15.760.509	17.444.319,82
12/7/2012	849,9000	-0,92%	852,6600	872,0300	844,8300	17.980.759	18.555.425,05
11/7/2012	857,8200	-2,56%	877,0400	878,6500	853,8200	18.892.822	22.127.247,16
10/7/2012	880,3900	-3,26%	909,9900	922,9200	880,2300	29.324.407	31.254.446,73
09/7/2012	910,0300	0,59%	908,4300	923,7800	898,3200	19.315.116	24.322.245,64
06/7/2012	904,7000	0,28%	901,6900	912,8100	889,6400	18.849.063	23.221.176,69
05/7/2012	902,1400	-2,03%	922,7600	938,1600	896,8300	29.182.132	39.661.914,35
04/7/2012	920,8500	4,96%	875,6400	921,1900	871,4000	30.394.859	32.774.596,75
03/7/2012	877,3100	0,75%	872,6200	877,3100	859,5200	18.483.955	21.318.725,66
02/7/2012	870,8100	0,93%	866,3200	879,6500	863,3900	27.159.611	34.613.404,07
29/6/2012	862,7900	5,68%	818,0700	865,8800	818,0700	40.070.349	50.709.868,09
28/6/2012	816,4200	-0,24%	816,5800	827,2900	805,2700	22.885.709	25.787.237,93
27/6/2012	818,3600	0,67%	811,4700	824,9500	809,1000	31.658.484	31.065.138,39
26/6/2012	812,9200	1,60%	796,4300	815,8300	785,7200	39.587.189	44.833.639,74
25/6/2012	800,1500	-6,84%	854,5600	854,5600	798,1400	32.935.128	40.078.646,76
22/6/2012	858,9100	-0,93%	861,2500	878,6500	848,0300	36.612.027	44.008.927,38
21/6/2012	866,9300	1,83%	850,6700	869,8700	834,3800	44.474.411	60.232.409,16
20/6/2012	851,3300	0,49%	853,4600	874,2200	838,9100	58.786.356	81.529.645,27
19/6/2012	847,1400	3,34%	823,8600	854,2100	809,9200	54.237.916	69.917.228,83
18/6/2012	819,7500	3,64%	797,2000	848,1100	796,2600	84.703.008	99.383.422,55
15/6/2012	790,9300	1,85%	774,5200	797,0700	754,8800	80.851.244	95.295.447,86
14/6/2012	776,6000	10,12%	707,0800	778,5400	707,0800	77.394.147	80.048.391,49
13/6/2012	705,2500	2,09%	692,8100	709,6800	689,1800	27.230.028	32.666.752,32
12/6/2012	690,8400	-1,42%	694,9700	700,8600	686,2100	22.008.563	22.021.839,74
11/6/2012	700,7800	0,75%	695,7000	726,8400	695,7000	31.854.710	35.439.004,38
08/6/2012	695,5400	1,54%	696,3700	697,5800	676,7100	26.736.865	28.956.467,94
07/6/2012	684,9700	3,09%	664,3300	688,3900	664,3300	26.868.514	45.634.468,54
06/6/2012	664,4100	0,22%	662,2900	680,4100	661,3500	27.417.021	30.016.658,88
05/6/2012	662,9500	-5,09%	698,9300	707,3800	655,9700	36.758.685	44.472.783,50
01/6/2012	698,4900	-4,44%	731,9300	731,9300	692,7000	45.907.788	56.057.175,64
31/5/2012	730,9600	2,77%	709,8100	746,0800	706,8200	107.273.304	167.045.497,99
30/5/2012	711,2600	-3,19%	735,0000	735,0000	704,2200	26.275.015	35.491.336,02
29/5/2012	734,6900	1,86%	723,6600	735,8900	711,6400	30.297.362	37.710.337,34
28/5/2012	721,2800	6,91%	677,9100	724,6300	677,9100	23.992.170	27.689.273,87
25/5/2012	674,6400	-3,45%	698,3800	702,9300	673,1300	21.981.830	31.858.159,81
24/5/2012	698,7500	-4,53%	731,0300	732,0900	694,9100	25.712.716	35.890.343,74
23/5/2012	731,9400	-1,79%	745,1900	745,7400	731,9400	19.728.456	29.689.640,73
22/5/2012	745,2500	-1,58%	761,3800	761,3800	734,8700	23.982.865	42.210.620,98
21/5/2012	757,2100	-1,01%	764,8100	771,5100	756,8000	18.757.131	27.356.223,31
18/5/2012	764,9500	2,54%	744,1700	771,7500	739,9600	38.192.846	58.624.650,69
17/5/2012	745,9700	-3,41%	771,9100	771,9100	743,1300	27.291.480	46.962.399,03
16/5/2012	772,2800	-1,33%	780,2500	804,2800	768,3400	35.871.646	48.418.129,67
15/5/2012	782,6600	-3,62%	816,7000	828,4900	769,7700	35.275.444	42.138.656,95
14/5/2012	812,0800	-4,56%	847,5300	847,5300	800,4200	25.391.000	38.110.319,06
11/5/2012	850,9000	-4,52%	888,4700	888,8600	846,3900	40.728.198	146.488.311,18
10/5/2012	891,1500	4,39%	863,0400	899,5900	861,2300	33.437.876	36.529.433,92
09/5/2012	853,6400	-0,87%	859,8700	870,4500	852,4300	23.736.443	26.290.435,67
08/5/2012	861,1700	-3,62%	888,2000	892,7000	846,8600	35.135.541	40.763.764,64
07/5/2012	893,5400	-6,67%	950,4400	950,4400	878,1400	35.989.580	44.792.040,99
04/5/2012	957,3600	0,37%	950,6400	963,0900	948,2300	21.783.385	28.459.411,09
03/5/2012	953,8100	0,16%	956,9800	956,9800	944,7300	16.628.080	21.365.745,55
02/5/2012	952,2700	-1,96%	968,8500	973,3300	946,1000	17.818.766	28.476.214,34
30/4/2012	971,3200	0,62%	966,4100	974,5600	966,4100	9.453.502	14.500.083,86
27/4/2012	965,3200	-0,13%	965,5000	970,9700	960,7900	11.848.236	16.160.534,20
26/4/2012	966,5800	-0,20%	970,0700	982,9500	963,3300	10.451.350	16.248.313,18
25/4/2012	968,4700	0,03%	971,0900	981,1300	963,9000	18.688.601	20.361.366,29
24/4/2012	968,1800	-0,62%	971,6300	978,0600	962,7400	16.671.822	21.621.428,54
23/4/2012	974,2200	-1,73%	987,5700	993,9500	971,2200	15.648.815	23.051.221,79
20/4/2012	991,3400	0,11%	988,7400	998,3500	980,3000	21.913.285	28.822.221,71
19/4/2012	990,2900	-1,75%	1003,7800	1005,9600	987,9600	20.854.076	26.262.103,57
18/4/2012	1007,9500	0,79%	1005,8400	1015,7400	995,2400	17.037.761	24.065.153,84
17/4/2012	1000,0700	0,87%	1001,5100	1017,6000	989,1100	27.393.876	43.489.652,58
12/4/2012	991,4900	-1,22%	1005,6800	1009,3400	985,9300	15.976.577	21.600.797,31
11/4/2012	1003,7300	-0,88%	1016,4500	1025,8900	993,7400	38.550.730	46.390.704,01
10/4/2012	1012,6300	3,17%	977,5700	1025,0000	976,5100	47.900.140	54.567.004,78
05/4/2012	981,5200	0,52%	982,0400	986,3800	971,7900	20.460.928	21.974.869,86
04/4/2012	976,4400	-0,74%	982,1100	986,7800	972,6200	23.848.834	28.451.273,75
03/4/2012	983,7300	-0,63%	994,3400	1008,8300	980,9800	21.228.868	27.349.086,90
02/4/2012	989,9300	-2,09%	1017,0800	1017,0800	985,4600	26.223.484	30.909.463,43
30/3/2012	1011,1100	-0,79%	1014,1800	1020,7200	1005,0600	20.699.001	33.391.417,74
29/3/2012	1019,2100	-2,37%	1043,8800	1046,9500	1005,8300	26.738.729	39.831.575,65
28/3/2012	1043,9900	-0,01%	1049,7100	1056,3200	1031,7500	34.846.815	45.548.104,11
27/3/2012	1044,0800	-1,91%	1066,5300	1072,4100	1039,3800	32.433.038	44.050.887,94
26/3/2012	1064,3600	-0,69%	1071,1800	1076,2000	1058,3900	17.731.793	28.226.502,54
23/3/2012	1071,7600	1,09%	1063,6000	1075,2300	1062,2600	12.642.434	21.686.990,41
22/3/2012	1060,1800	-0,33%	1061,7500	1072,9900	1056,7200	19.383.417	32.265.021,58
21/3/2012	1063,6900	-1,83%	1075,8600	1081,7400	1060,7700	27.243.706	38.568.647,84
20/3/2012	1083,4800	0,66%	1082,0200	1095,1300	1078,8200	32.293.120	54.026.146,79
19/3/2012	1076,4200	1,57%	1060,4900	1083,4000	1057,2400	44.079.945	62.355.646,34
16/3/2012	1059,8200	1,93%	1036,3100	1063,9600	1028,8100	57.258.956	86.255.777,95
15/3/2012	1039,7400	0,75%	1028,5700	1043,1000	1021,6300	29.275.124	47.831.365,94
14/3/2012	1032,0500	1,35%	1022,5600	1045,2200	1022,5600	37.647.287	60.602.426,81
13/3/2012	1018,3500	0,13%	1020,7200	1036,3600	1006,7400	34.476.761	44.441.658,64
12/3/2012	1016,9800	-2,45%	1041,8500	1042,0400	1016,9100	38.286.359	48.623.436,19
09/3/2012	1042,5500	-2,15%	1069,4800	1082,6800	1041,6200	49.370.329	78.641.274,01
08/3/2012	1065,4900	3,18%	1041,3100	1073,8800	1040,9300	42.140.303	60.970.015,51
07/3/2012	1032,6900	-1,30%	1041,0700	1054,1500	1032,6000	38.055.097	56.669.212,76
06/3/2012	1046,3200	2,77%	1009,8400	1061,6400	1009,8400	47.388.522	66.621.083,19
05/3/2012	1018,1000	-1,95%	1030,9900	1033,2200	1012,8000	18.001.498	,00
02/3/2012	1038,3600	0,20%	1040,3300	1046,3800	1031,3400	19.286.719	,00
01/3/2012	1036,3200	0,57%	1025,8900	1047,7700	1012,8000	36.657.540	,00
29/2/2012	1030,4300	2,26%	1011,2700	1039,2200	990,7600	50.469.877	,00
28/2/2012	1007,6300	-3,01%	1039,2000	1039,2000	990,7800	30.776.324	,00
24/2/2012	1038,8700	0,42%	1035,0200	1053,9300	1024,1100	31.287.060	,00
23/2/2012	1034,5000	-0,72%	1036,2200	1063,5400	1023,2600	45.670.989	,00
22/2/2012	1042,0200	-5,67%	1101,2400	1101,2400	1041,0600	50.848.632	,00
21/2/2012	1104,6100	-3,47%	1151,1800	1154,9300	1098,9100	44.761.242	,00
20/2/2012	1144,2800	0,18%	1147,3100	1174,6000	1135,8200	56.224.660	,00
17/2/2012	1142,2100	5,00%	1095,4500	1147,7600	1095,2400	54.179.067	,00
16/2/2012	1087,8300	1,13%	1082,7700	1088,1400	1039,2900	44.117.103	,00
15/2/2012	1075,7200	-5,11%	1131,4500	1135,7600	1075,5400	41.604.331	,00
14/2/2012	1133,6700	-1,95%	1156,1500	1163,8200	1128,1600	35.284.059	,00
13/2/2012	1156,2700	4,65%	1115,2000	1169,0600	1115,2000	53.106.475	,00
10/2/2012	1104,9200	-3,23%	1136,5700	1136,5700	1082,0500	48.817.344	,00
09/2/2012	1141,7900	1,83%	1117,6200	1147,4000	1105,6700	58.160.560	,00
08/2/2012	1121,2200	0,86%	1119,9800	1151,5000	1112,4000	60.824.157	,00
07/2/2012	1111,6500	2,19%	1093,9800	1123,7200	1078,2300	47.942.752	,00
06/2/2012	1087,8000	3,00%	1060,1100	1097,5600	1057,7900	46.738.902	,00
03/2/2012	1056,1400	-3,82%	1099,0800	1109,3600	1054,6600	47.720.655	,00
02/2/2012	1098,1100	-0,46%	1102,0800	1111,1800	1067,2900	54.136.871	,00
01/2/2012	1103,1900	0,01%	1104,3900	1151,1400	1079,6900	97.821.585	,00
31/1/2012	1103,0800	6,13%	1045,1500	1104,3000	1040,1200	74.690.603	,00
30/1/2012	1039,3500	0,59%	1036,5000	1058,8900	1015,0600	42.539.191	,00
27/1/2012	1033,3000	-2,68%	1061,0000	1096,2900	1025,1900	78.789.923	,00
26/1/2012	1061,8000	3,93%	1023,3000	1072,5400	1011,5800	78.639.101	,00
25/1/2012	1021,6500	4,81%	978,0100	1023,9600	976,5200	36.775.416	,00
24/1/2012	974,7900	-5,48%	1025,1600	1026,1000	974,7600	43.290.234	,00
23/1/2012	1031,3400	5,09%	976,1800	1032,7800	971,0700	42.600.429	,00
20/1/2012	981,3500	2,67%	962,0700	985,2000	945,8100	36.220.667	,00
19/1/2012	955,8200	2,94%	929,9000	971,3700	928,7400	45.317.049	,00
18/1/2012	928,4900	2,06%	906,8500	934,1700	902,0900	28.059.422	,00
17/1/2012	909,7600	1,07%	906,8000	913,6000	898,1200	17.393.930	,00
16/1/2012	900,1100	0,71%	886,4600	900,5500	878,9600	15.064.767	,00
13/1/2012	893,7200	2,02%	879,2900	900,0600	879,2900	19.289.383	,00
12/1/2012	876,0500	0,49%	874,7800	891,0200	873,4300	21.874.877	,00
11/1/2012	871,7400	0,60%	871,5600	878,3900	861,5300	20.743.480	,00
10/1/2012	866,5700	-1,76%	888,7200	888,8500	864,5800	19.466.591	,00
09/1/2012	882,0500	-1,71%	898,7600	909,1900	881,4000	18.766.303	,00
05/1/2012	897,3700	-2,22%	915,7300	918,4500	893,2800	13.682.944	,00
04/1/2012	917,7500	-0,50%	930,1400	932,9000	907,8500	13.331.115	,00
03/1/2012	922,3900	-1,20%	940,8400	941,1900	917,5600	13.956.934	,00
02/1/2012	933,5900	-0,99%	944,8400	944,8400	929,2700	8.456.915	,00
30/12/2011	942,8900	1,97%	925,6900	942,8900	925,6900	13.797.212	,00
29/12/2011	924,7000	-0,34%	929,2300	933,2500	919,4200	12.448.865	,00
28/12/2011	927,8400	0,01%	924,2700	950,5900	923,1100	27.129.947	,00
27/12/2011	927,7300	0,67%	924,5300	934,9800	918,6700	12.997.886	,00
23/12/2011	921,6000	1,31%	917,0500	922,8500	911,9300	13.238.163	,00
22/12/2011	909,6700	-0,44%	909,7600	920,6000	908,8000	13.761.339	,00
21/12/2011	913,6700	-0,11%	916,1500	929,5900	910,5300	15.345.046	,00
20/12/2011	914,6900	1,47%	902,4600	914,6900	889,4300	15.445.192	,00
19/12/2011	901,4200	-0,83%	905,8400	927,5400	900,6200	19.250.580	,00
16/12/2011	908,9300	-0,64%	917,5800	925,8700	900,4500	37.452.657	,00
15/12/2011	914,7800	0,08%	917,1800	919,1800	904,2500	16.728.056	,00
14/12/2011	914,0600	0,44%	906,8500	915,9600	903,1300	19.923.724	,00
13/12/2011	910,0900	-0,76%	913,7300	920,1900	909,6100	19.492.030	,00
12/12/2011	917,0400	-2,08%	935,0400	937,0200	915,6100	26.421.607	,00
09/12/2011	936,4800	-0,22%	934,5700	943,2700	923,9000	21.544.334	,00
08/12/2011	938,5700	-1,30%	951,9800	954,3600	935,1500	19.899.324	,00
07/12/2011	950,9000	1,06%	946,2100	956,9800	941,7400	22.080.613	,00
06/12/2011	940,9300	-2,04%	957,0400	957,0400	940,9300	19.703.210	,00
05/12/2011	960,4800	0,35%	958,0700	969,9000	953,3800	19.785.303	,00
02/12/2011	957,1000	2,87%	935,2300	957,2600	933,4200	20.632.638	,00
01/12/2011	930,4200	-1,58%	941,6800	949,2000	930,4200	33.825.262	,00
30/11/2011	945,3700	3,13%	914,4100	949,9900	912,3400	141.878.555	,00
29/11/2011	916,6900	-0,81%	925,6000	930,7600	907,5700	23.635.652	,00
28/11/2011	924,2200	0,41%	920,8900	937,3900	908,0100	23.659.715	,00
25/11/2011	920,4700	-1,35%	932,5000	936,0900	910,6000	15.687.718	,00
24/11/2011	933,0200	-0,39%	939,4200	955,1700	933,0200	15.931.374	,00
23/11/2011	936,6700	-1,18%	946,0700	948,3500	933,4000	19.475.301	,00
22/11/2011	947,9000	-0,29%	952,2600	975,6100	942,3600	20.024.133	,00
21/11/2011	950,6200	-3,74%	981,4300	981,4300	948,8100	21.330.078	,00
18/11/2011	987,5300	-1,68%	1000,4700	1003,9100	984,0700	38.825.495	,00
17/11/2011	1004,3900	0,96%	991,5000	1005,2600	984,2000	24.140.009	,00
16/11/2011	994,8600	-2,41%	1010,8500	1010,8700	991,8100	24.641.087	,00
15/11/2011	1019,4100	-3,57%	1058,4500	1060,3500	1010,4800	21.753.963	,00
14/11/2011	1057,1100	0,95%	1053,2100	1061,1200	1044,5000	14.032.834	,00
11/11/2011	1047,1300	-0,86%	1057,1100	1063,9100	1047,1300	19.275.765	,00
10/11/2011	1056,2500	-0,64%	1068,4000	1101,2000	1054,5100	35.418.948	,00
09/11/2011	1063,0100	-1,61%	1073,3300	1073,5700	1045,4800	31.154.443	,00
08/11/2011	1080,3600	2,44%	1052,2200	1085,0400	1046,1800	37.998.818	,00
07/11/2011	1054,6000	1,39%	1048,3900	1073,8900	1045,9200	28.778.753	,00
04/11/2011	1040,1800	-1,17%	1048,0100	1056,4300	1027,3300	24.160.699	,00
03/11/2011	1052,4700	1,86%	1030,1600	1085,6800	1012,1100	43.871.791	,00
02/11/2011	1033,2700	-0,93%	1047,4100	1053,4800	1022,2200	22.086.263	,00
01/11/2011	1042,9800	-6,92%	1117,9900	1117,9900	1033,0500	35.978.248	,00
31/10/2011	1120,4900	-0,31%	1119,0700	1129,5900	1100,5700	27.580.759	,00
27/10/2011	1123,9800	4,82%	1079,2400	1145,1400	1079,2400	48.060.933	,00
26/10/2011	1072,2900	2,35%	1042,0300	1079,7500	1036,3100	24.826.856	,00
25/10/2011	1047,6800	1,20%	1030,2400	1071,7500	1029,5600	24.583.522	,00
24/10/2011	1035,2500	-4,51%	1082,4200	1082,4200	1018,4200	28.569.105	,00
21/10/2011	1084,1500	5,33%	1034,8300	1087,9000	1034,4800	31.967.306	,00
20/10/2011	1029,2700	0,25%	1018,3400	1040,0900	1010,4400	23.191.280	,00
19/10/2011	1026,7400	0,39%	1028,9600	1048,8400	1016,6000	21.173.808	,00
18/10/2011	1022,7800	-1,93%	1033,2500	1033,2600	1018,6200	19.014.372	,00
17/10/2011	1042,8900	-2,97%	1075,0000	1076,2600	1035,3400	18.211.366	,00
14/10/2011	1074,7700	0,42%	1064,4200	1086,7100	1052,1400	24.234.572	,00
13/10/2011	1070,2900	1,64%	1063,0100	1078,8000	1043,8000	29.354.196	,00
12/10/2011	1053,0100	4,75%	1008,6900	1061,4700	1002,6200	31.687.541	,00
11/10/2011	1005,2900	-1,97%	1032,2900	1034,9900	997,2200	34.388.154	,00
10/10/2011	1025,5300	-0,58%	1034,2200	1034,2900	971,8400	29.922.310	,00
07/10/2011	1031,5000	0,59%	1026,1000	1047,4600	1017,6100	20.170.119	,00
06/10/2011	1025,4100	0,61%	1022,8200	1054,2700	1020,2000	32.427.889	,00
05/10/2011	1019,2300	0,71%	1013,1800	1038,0600	1011,9900	25.491.032	,00
04/10/2011	1012,0500	-6,28%	1077,9000	1078,5300	1002,4000	34.192.212	,00
03/10/2011	1079,9000	0,00%	1100,4900	1101,1900	1071,9000	15.089.161	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΧΑΙΔΕ	0,8050	8,78 %	0,0650	12.909
ΝΤΟΠΛΕΡ	0,9200	6,98 %	0,0600	31.520
ΕΛΙΝ	2,5500	5,81 %	0,1400	49.759
ΠΛΑΚΡ	15,3000	4,08 %	0,6000	227
ΣΑΝΜΕΖΖ	0,1974	3,89 %	0,0074	520
ΞΥΛΠ	0,4640	3,57 %	0,0160	100
ΚΟΥΑΛ	1,3600	2,87 %	0,0380	140.417
ΣΕΝΤΡ	0,3700	2,78 %	0,0100	107.426
ΒΙΝΤΑ	7,5000	2,74 %	0,2000	690
ΑΛΜΥ	5,4800	2,62 %	0,1400	13.423

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,1900	-5,00 %	-0,0100	57
ΜΑΘΙΟ	0,8700	-2,79 %	-0,0250	2.457
ΕΛΒΕ	5,3500	-2,73 %	-0,1500	62
ΛΟΓΟΣ	2,2000	-2,65 %	-0,0600	318
ΟΠΤΡΟΝ	2,3400	-2,50 %	-0,0600	1.000
ΑΔΜΗΕ	2,9500	-2,32 %	-0,0700	128.711
ΓΕΒΚΑ	2,2800	-1,72 %	-0,0400	3.468
ΛΑΜΨΑ	45,8000	-1,72 %	-0,8000	50
ΠΡΟΦ	7,9000	-1,62 %	-0,1300	1.520
ΜΙΝ	0,7580	-1,56 %	-0,0120	100

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,7180	2,09 %	0,1580	27.963.450
ΑΛΦΑ	3,9390	2,05 %	0,0790	17.713.106
ΕΤΕ	14,2300	0,21 %	0,0300	16.503.916
ΕΥΡΩΒ	3,8220	1,65 %	0,0620	4.673.101
MTLN	43,8000	-0,18 %	-0,0800	2.113.969
ΟΠΑΠ	18,6800	-0,11 %	-0,0200	1.198.635
TITC	54,4000	0,18 %	0,1000	1.006.611
ΜΟΗ	29,7200	1,85 %	0,5400	947.421
BOCHGR	8,5200	-0,23 %	-0,0200	867.493
ΔΕΗ	18,5600	-0,59 %	-0,1100	791.658

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,9390	2,05 %	4.536.740	17,71εκ.
ΠΕΙΡ	7,7180	2,09 %	3.638.280	27,96εκ.
ΕΥΡΩΒ	3,8220	1,65 %	1.236.144	4,67εκ.
ΕΤΕ	14,2300	0,21 %	1.163.563	16,50εκ.
ONYX	2,1200	-0,93 %	310.440	622,1χιλ.
ΚΑΙΡΟΜΕΖ	0,4680	1,96 %	281.355	131,5χιλ.
ΙΝΛΟΤ	1,0860	-0,18 %	254.665	277,2χιλ.
CREDIA	1,6700	0,60 %	170.802	285,3χιλ.
ΚΟΥΑΛ	1,3600	2,87 %	140.417	189,4χιλ.
ΑΔΜΗΕ	2,9500	-2,32 %	128.711	379,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ONYX	2,1200	-0,93 %	310.440	0,45 %
ΚΟΥΑΛ	1,3600	2,87 %	140.417	0,40 %
ΠΕΙΡ	7,7180	2,09 %	3.638.280	0,29 %
ΝΤΟΠΛΕΡ	0,9200	6,98 %	31.520	0,25 %
ΕΛΙΝ	2,5500	5,81 %	49.759	0,21 %
ΑΛΦΑ	3,9390	2,05 %	4.536.740	0,20 %
ΧΑΙΔΕ	0,8050	8,78 %	12.909	0,15 %
ΡΕΒΟΙΛ	1,7150	-0,58 %	32.769	0,15 %
EIS	2,0200	-0,98 %	21.797	0,14 %
ΕΤΕ	14,2300	0,21 %	1.163.563	0,13 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,8050	8,78 %	12.909	8,07 %
ΝΤΟΠΛΕΡ	0,9200	6,98 %	31.520	6,98 %
ΝΑΚΑΣ	3,6600	2,23 %	1.155	6,01 %
ΚΟΥΑΛ	1,3600	2,87 %	140.417	5,90 %
ΣΕΝΤΡ	0,3700	2,78 %	107.426	5,00 %
ΕΛΙΝ	2,5500	5,81 %	49.759	4,56 %
ΛΟΓΟΣ	2,2000	-2,65 %	318	4,42 %
ΕΒΡΟΦ	3,9600	0,51 %	939	4,06 %
ΓΚΜΕΖΖ	0,4730	-1,56 %	1.544	4,06 %
ΤΖΚΑ	1,6500	-0,90 %	2.340	3,90 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%