Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.255,60

-11,30 (-0,21%)

Άνοιγμα 5.262,94
Υψηλό 5.273,00
Χαμηλό 5.246,37

Όγκος 7.293.351
Τζίρος 42.587.474 €
Πράξεις 14.226

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/7/2012	209,5800	-8,10%	226,5000	226,5100	208,4800	29.593.830	31.069.397,21
20/7/2012	228,0500	0,71%	227,4700	229,9300	226,2000	13.171.992	17.099.033,34
19/7/2012	226,4400	1,67%	225,2600	226,4400	222,9700	10.961.485	13.401.709,27
18/7/2012	222,7200	0,20%	222,1800	226,6300	222,1600	10.454.608	11.359.822,82
17/7/2012	222,2700	-0,88%	225,3500	226,9000	221,6600	13.091.765	15.296.528,97
16/7/2012	224,2400	-0,84%	227,1500	232,3500	223,7700	23.303.751	22.643.583,30
13/7/2012	226,1300	4,05%	218,9000	226,1700	218,9000	15.020.645	15.903.949,28
12/7/2012	217,3300	-0,49%	216,6000	222,8800	215,2100	17.307.070	16.912.808,85
11/7/2012	218,4000	-2,61%	222,7900	223,5000	217,2800	18.346.072	20.489.678,35
10/7/2012	224,2600	-4,28%	234,2400	237,3900	224,2600	28.155.186	29.115.752,20
09/7/2012	234,2900	0,83%	233,7300	238,7500	230,7800	17.798.308	22.201.393,58
06/7/2012	232,3600	-0,08%	232,3400	235,7000	228,5700	18.168.387	21.908.523,59
05/7/2012	232,5500	-2,42%	239,3200	243,6000	231,2800	27.343.834	35.610.180,84
04/7/2012	238,3200	4,76%	226,8300	238,3600	224,4600	28.701.773	28.286.269,85
03/7/2012	227,4900	-0,07%	228,7400	228,7400	223,4800	17.198.327	18.589.083,86
02/7/2012	227,6400	0,22%	227,8200	232,1000	226,2400	28.067.060	32.391.197,56
29/6/2012	227,1400	7,40%	211,8000	228,6300	211,8000	40.512.635	45.656.941,85
28/6/2012	211,4900	-0,88%	212,9600	215,8100	208,9500	25.350.320	23.774.702,75
27/6/2012	213,3700	0,82%	212,1800	216,2200	210,1200	33.675.349	28.178.838,82
26/6/2012	211,6400	1,62%	207,3800	212,9300	202,4400	44.490.886	42.950.869,00
25/6/2012	208,2600	-8,57%	225,9800	225,9800	207,6700	33.850.832	37.655.780,62
22/6/2012	227,7800	-1,71%	230,2200	235,7200	225,1400	42.925.055	41.770.754,96
21/6/2012	231,7500	2,09%	226,6900	232,7800	220,2500	44.330.009	56.929.454,49
20/6/2012	227,0100	-1,35%	232,3500	237,6200	224,3800	56.405.644	76.375.856,03
19/6/2012	230,1100	3,21%	224,5900	233,2300	218,9100	52.220.589	63.874.407,04
18/6/2012	222,9500	4,29%	215,0400	233,5700	214,8600	86.354.849	95.105.900,88
15/6/2012	213,7700	3,81%	205,8700	215,4400	198,7200	84.823.766	93.300.254,70
14/6/2012	205,9300	12,55%	183,8500	206,4700	183,8500	80.164.788	77.696.952,46
13/6/2012	182,9600	2,75%	178,7800	183,9600	177,1700	28.226.954	31.823.546,16
12/6/2012	178,0600	-1,43%	179,2000	181,2800	176,2700	22.354.780	21.246.469,88
11/6/2012	180,6500	1,73%	177,6100	188,0800	177,6100	32.967.515	34.106.763,88
08/6/2012	177,5800	0,02%	177,4100	178,5600	171,8200	27.125.965	28.380.540,74
07/6/2012	177,5400	3,73%	171,4600	179,1300	171,4600	27.097.174	44.559.296,14
06/6/2012	171,1600	0,75%	170,2000	175,2800	169,8700	27.355.941	27.636.768,64
05/6/2012	169,8800	-5,11%	179,2400	182,1800	167,9300	36.621.342	43.016.570,86
01/6/2012	179,0300	-5,19%	189,3100	189,4600	177,7600	45.997.542	54.162.572,23
31/5/2012	188,8400	1,80%	185,0800	193,8800	184,1700	105.779.514	163.712.046,12
30/5/2012	185,5100	-3,68%	192,7800	192,7800	183,8200	27.243.143	34.526.249,97
29/5/2012	192,5900	0,87%	192,4500	195,2500	187,3100	31.018.843	36.467.972,83
28/5/2012	190,9300	6,80%	180,1400	192,5600	180,1400	24.863.739	25.515.028,64
25/5/2012	178,7700	-3,43%	185,5100	186,9300	178,6100	25.615.180	27.146.948,76
24/5/2012	185,1200	-5,29%	195,0700	196,0200	184,3800	27.519.407	32.436.477,79
23/5/2012	195,4600	-2,16%	199,6900	199,7800	195,4600	23.660.702	29.032.005,17
22/5/2012	199,7700	-1,50%	203,9900	204,5400	196,4400	24.162.579	38.432.051,56
21/5/2012	202,8100	-0,82%	204,3300	206,5000	202,6200	19.025.213	25.602.584,12
18/5/2012	204,4800	3,10%	197,6900	207,6300	195,6400	40.348.210	53.209.569,30
17/5/2012	198,3400	-3,79%	206,3400	206,3400	197,7800	28.683.963	45.883.385,02
16/5/2012	206,1600	-2,91%	211,1600	218,0700	205,1200	36.455.587	46.685.858,03
15/5/2012	212,3500	-4,25%	223,0300	227,8600	207,3700	36.884.514	36.983.921,17
14/5/2012	221,7800	-4,27%	230,7000	230,7000	217,4500	25.225.428	34.804.282,91
11/5/2012	231,6700	-5,15%	243,5200	243,5200	230,2300	41.173.127	143.735.185,89
10/5/2012	244,2500	6,22%	232,3800	247,8100	231,9200	34.293.095	33.256.239,32
09/5/2012	229,9500	-0,81%	232,1900	235,8400	229,6800	24.474.863	23.084.666,77
08/5/2012	231,8300	-4,44%	241,4200	242,7900	227,2600	36.107.830	38.644.604,53
07/5/2012	242,6000	-7,96%	261,6400	261,6400	236,3500	37.287.540	41.195.265,05
04/5/2012	263,5700	0,64%	261,1000	266,2700	259,8700	22.126.035	27.061.618,05
03/5/2012	261,9000	0,39%	262,3600	262,4900	257,9600	18.887.117	20.656.464,32
02/5/2012	260,8700	-2,59%	267,7400	269,1500	259,6000	19.148.176	26.694.973,55
30/4/2012	267,8100	0,30%	267,7300	270,1300	267,5400	9.916.164	13.606.507,00
27/4/2012	267,0200	-0,09%	266,9800	269,5500	265,3400	11.916.499	15.462.679,52
26/4/2012	267,2500	-0,57%	269,4400	273,5400	267,2300	10.465.740	15.305.556,84
25/4/2012	268,7700	0,29%	269,1800	272,6200	265,8900	19.300.364	19.104.420,03
24/4/2012	268,0000	-0,65%	269,5600	272,4100	266,5300	18.176.309	20.039.821,66
23/4/2012	269,7500	-2,15%	274,1800	276,6500	268,6600	17.403.302	22.505.065,04
20/4/2012	275,6800	0,16%	274,5500	278,4600	271,1900	22.842.608	27.693.989,26
19/4/2012	275,2400	-2,61%	281,0400	282,2100	275,1500	21.712.633	25.226.298,85
18/4/2012	282,6200	0,36%	282,9000	286,2100	278,4200	18.363.182	23.110.705,56
17/4/2012	281,6000	0,65%	282,5700	289,4000	278,2300	27.910.313	41.868.396,52
12/4/2012	279,7900	-1,09%	283,7700	285,1800	276,0500	16.806.232	21.175.228,04
11/4/2012	282,8700	-1,79%	289,2200	293,4900	279,6500	41.690.684	46.482.108,67
10/4/2012	288,0300	6,58%	269,8300	293,6700	269,6300	52.486.793	54.554.657,28
05/4/2012	270,2600	0,84%	270,0100	272,6400	267,2700	21.215.415	20.506.114,86
04/4/2012	268,0100	-1,28%	270,7400	271,9600	266,6500	25.467.354	27.290.126,56
03/4/2012	271,4800	-0,67%	274,5700	280,0200	270,3800	23.311.791	26.540.668,09
02/4/2012	273,3100	-3,28%	284,5600	284,5600	272,4700	26.681.144	28.935.055,13
30/3/2012	282,5800	-0,77%	284,0100	285,8300	280,6200	20.718.178	31.844.213,88
29/3/2012	284,7600	-2,66%	292,0900	294,1100	280,8500	26.765.966	36.624.602,83
28/3/2012	292,5300	-0,57%	295,0100	298,7800	288,9300	37.244.021	43.850.831,81
27/3/2012	294,2200	-3,04%	304,5200	306,0300	292,4800	34.049.820	42.783.146,94
26/3/2012	303,4600	-1,10%	307,3400	308,1900	301,7900	18.213.283	26.932.396,32
23/3/2012	306,8200	0,64%	306,2700	309,5300	304,1200	12.377.412	19.956.224,81
22/3/2012	304,8700	-0,62%	305,9700	309,5000	304,3000	18.169.380	30.419.438,90
21/3/2012	306,7800	-2,71%	312,6900	314,2600	306,4000	27.191.272	37.326.070,44
20/3/2012	315,3200	0,30%	316,1800	320,6700	314,4000	30.771.576	49.778.286,00
19/3/2012	314,3800	2,55%	306,9000	316,9000	305,6900	46.094.429	61.086.124,66
16/3/2012	306,5600	2,09%	299,9100	308,4700	295,3500	59.553.497	85.313.488,35
15/3/2012	300,2700	0,96%	295,7500	301,3100	292,9900	31.107.122	47.475.237,80
14/3/2012	297,4100	0,47%	297,4800	306,1400	296,8600	38.931.066	60.054.179,74
13/3/2012	296,0200	0,07%	297,2600	302,3600	290,6200	34.315.791	42.546.814,05
12/3/2012	295,8100	-3,50%	306,3900	306,3900	295,6700	39.429.457	48.190.612,81
09/3/2012	306,5500	-2,49%	316,1700	320,8700	306,0400	51.940.825	78.743.693,34
08/3/2012	314,3800	2,78%	308,3500	318,9400	308,1500	43.270.893	59.699.971,56
07/3/2012	305,8800	-90,12%	308,0900	314,5400	305,8500	39.115.935	48.144.688,66
06/3/2012	3096,5000	4,21%	2945,8000	3158,9000	2944,6000	5.220.220	,00
05/3/2012	2971,5000	-2,93%	3033,1000	3037,8000	2952,0000	2.123.779	,00
02/3/2012	3061,1000	0,05%	3074,2000	3107,1000	3030,7000	2.537.849	,00
01/3/2012	3059,5000	0,24%	3044,5000	3112,8000	2981,8000	4.249.531	,00
29/2/2012	3052,1000	4,10%	2943,1000	3075,9000	2860,6000	5.647.919	,00
28/2/2012	2932,0000	-3,95%	3053,3000	3061,7000	2882,4000	3.342.889	,00
24/2/2012	3052,5000	0,67%	3034,3000	3111,6000	2985,5000	3.199.734	,00
23/2/2012	3032,1000	-0,96%	3045,5000	3141,3000	2973,8000	5.023.765	,00
22/2/2012	3061,6000	-7,25%	3282,3000	3282,3000	3058,1000	5.640.022	,00
21/2/2012	3301,0000	-5,25%	3515,3000	3518,3000	3292,4000	4.725.127	,00
20/2/2012	3483,8000	0,42%	3492,9000	3603,0000	3455,0000	5.751.673	,00
17/2/2012	3469,4000	6,69%	3272,9000	3492,4000	3272,0000	5.566.724	,00
16/2/2012	3251,7000	1,87%	3206,5000	3252,8000	3059,0000	4.436.177	,00
15/2/2012	3191,9000	-6,95%	3417,3000	3425,9000	3190,9000	4.149.575	,00
14/2/2012	3430,3000	-1,81%	3495,3000	3526,5000	3403,4000	3.549.527	,00
13/2/2012	3493,7000	6,22%	3312,4000	3541,7000	3312,4000	5.449.438	,00
10/2/2012	3289,1000	-4,68%	3438,8000	3438,8000	3197,0000	4.815.439	,00
09/2/2012	3450,7000	1,00%	3393,7000	3488,5000	3318,8000	5.681.647	,00
08/2/2012	3416,6000	0,21%	3448,7000	3552,8000	3388,5000	6.398.182	,00
07/2/2012	3409,3000	3,17%	3320,2000	3436,0000	3286,9000	5.110.570	,00
06/2/2012	3304,4000	4,79%	3166,8000	3342,9000	3166,8000	5.114.275	,00
03/2/2012	3153,4000	-5,87%	3339,5000	3368,0000	3152,9000	5.128.515	,00
02/2/2012	3350,1000	-0,97%	3387,7000	3435,2000	3214,3000	5.863.638	,00
01/2/2012	3382,8000	-0,06%	3395,7000	3606,6000	3285,0000	10.899.319	,00
31/1/2012	3385,0000	8,81%	3139,0000	3385,6000	3125,9000	8.029.020	,00
30/1/2012	3110,9000	1,13%	3078,5000	3208,0000	3025,3000	4.502.998	,00
27/1/2012	3076,2000	-1,39%	3118,2000	3309,5000	3020,3000	8.884.318	,00
26/1/2012	3119,6000	6,64%	2935,5000	3162,2000	2916,4000	8.512.422	,00
25/1/2012	2925,4000	6,09%	2771,3000	2930,4000	2759,2000	3.775.967	,00
24/1/2012	2757,6000	-6,50%	2926,5000	2934,6000	2757,6000	4.501.146	,00
23/1/2012	2949,4000	5,90%	2768,0000	2952,0000	2738,7000	4.361.487	,00
20/1/2012	2785,0000	3,47%	2720,6000	2793,9000	2661,5000	3.774.826	,00
19/1/2012	2691,7000	3,19%	2619,0000	2758,2000	2614,8000	4.252.378	,00
18/1/2012	2608,4000	2,81%	2536,3000	2632,4000	2518,2000	2.869.312	,00
17/1/2012	2537,0000	1,17%	2530,5000	2556,8000	2506,0000	1.824.839	,00
16/1/2012	2507,6000	0,93%	2465,5000	2507,6000	2432,8000	1.556.983	,00
13/1/2012	2484,5000	1,99%	2450,0000	2514,5000	2442,3000	2.048.959	,00
12/1/2012	2436,0000	1,15%	2420,0000	2480,5000	2415,9000	2.248.013	,00
11/1/2012	2408,2000	1,33%	2389,8000	2428,3000	2364,5000	2.192.557	,00
10/1/2012	2376,5000	-1,72%	2436,5000	2448,0000	2370,4000	1.857.039	,00
09/1/2012	2418,0000	-2,17%	2476,4000	2499,9000	2418,0000	1.620.681	,00
05/1/2012	2471,6000	-2,65%	2531,4000	2542,4000	2456,6000	1.397.465	,00
04/1/2012	2538,9000	-0,24%	2570,2000	2590,2000	2510,3000	1.392.989	,00
03/1/2012	2545,1000	-2,52%	2631,7000	2632,3000	2539,6000	1.538.202	,00
02/1/2012	2611,0000	-1,44%	2656,9000	2657,1000	2605,0000	874.503	,00
30/12/2011	2649,1000	2,21%	2598,5000	2649,1000	2598,5000	1.499.091	,00
29/12/2011	2591,9000	0,36%	2585,2000	2607,1000	2572,3000	1.483.305	,00
28/12/2011	2582,7000	-0,42%	2585,1000	2683,1000	2582,1000	3.142.456	,00
27/12/2011	2593,7000	1,24%	2576,5000	2612,7000	2565,5000	1.401.740	,00
23/12/2011	2561,9000	1,64%	2547,5000	2565,7000	2533,0000	1.346.463	,00
22/12/2011	2520,5000	-0,16%	2520,2000	2552,9000	2512,8000	1.396.656	,00
21/12/2011	2524,5000	-0,05%	2533,2000	2581,7000	2519,6000	1.688.043	,00
20/12/2011	2525,8000	2,32%	2473,3000	2525,8000	2450,8000	1.686.885	,00
19/12/2011	2468,6000	-1,46%	2498,4000	2557,3000	2468,3000	2.001.491	,00
16/12/2011	2505,3000	-1,14%	2543,4000	2576,4000	2477,8000	4.273.019	,00
15/12/2011	2534,1000	0,15%	2543,6000	2553,2000	2509,7000	1.865.499	,00
14/12/2011	2530,3000	-0,32%	2524,9000	2542,3000	2511,2000	2.160.726	,00
13/12/2011	2538,5000	-0,81%	2549,2000	2571,6000	2536,7000	2.176.842	,00
12/12/2011	2559,3000	-2,94%	2629,2000	2639,7000	2550,6000	2.842.495	,00
09/12/2011	2636,9000	-0,57%	2634,4000	2664,4000	2602,8000	2.212.604	,00
08/12/2011	2652,1000	-1,60%	2703,9000	2709,8000	2639,2000	2.068.219	,00
07/12/2011	2695,1000	1,06%	2690,3000	2717,1000	2666,7000	2.284.224	,00
06/12/2011	2666,8000	-2,38%	2716,3000	2716,4000	2666,8000	1.997.860	,00
05/12/2011	2731,9000	0,31%	2731,7000	2775,4000	2712,3000	1.926.457	,00
02/12/2011	2723,5000	3,35%	2657,0000	2725,2000	2650,0000	2.619.143	,00
01/12/2011	2635,2000	-2,37%	2691,6000	2712,9000	2633,9000	3.489.962	,00
30/11/2011	2699,2000	3,91%	2586,3000	2714,7000	2566,3000	14.854.664	,00
29/11/2011	2597,7000	-0,34%	2616,0000	2641,3000	2557,5000	2.557.585	,00
28/11/2011	2606,6000	1,12%	2587,6000	2649,5000	2563,0000	2.482.961	,00
25/11/2011	2577,8000	-0,46%	2590,2000	2605,1000	2540,5000	1.624.977	,00
24/11/2011	2589,8000	-0,29%	2608,3000	2666,2000	2589,8000	1.855.796	,00
23/11/2011	2597,4000	-0,80%	2607,4000	2633,7000	2586,6000	2.170.222	,00
22/11/2011	2618,4000	-0,29%	2634,2000	2709,8000	2604,6000	2.223.585	,00
21/11/2011	2625,9000	-4,04%	2717,6000	2717,6000	2621,7000	2.473.925	,00
18/11/2011	2736,4000	-2,35%	2785,9000	2809,9000	2735,6000	4.397.769	,00
17/11/2011	2802,3000	1,53%	2750,0000	2805,0000	2722,0000	2.732.757	,00
16/11/2011	2760,0000	-3,48%	2828,5000	2831,4000	2753,6000	2.927.525	,00
15/11/2011	2859,6000	-4,71%	3005,6000	3014,0000	2840,4000	2.864.130	,00
14/11/2011	3000,8000	1,27%	2988,2000	3020,7000	2962,2000	1.869.546	,00
11/11/2011	2963,1000	-0,31%	2975,1000	3023,2000	2963,1000	2.182.718	,00
10/11/2011	2972,3000	-0,84%	3016,8000	3146,6000	2968,5000	4.056.109	,00
09/11/2011	2997,6000	-2,75%	3062,5000	3063,7000	2954,6000	3.606.046	,00
08/11/2011	3082,5000	3,51%	2978,1000	3092,2000	2951,2000	4.274.314	,00
07/11/2011	2977,9000	1,71%	2954,1000	3044,6000	2948,3000	3.214.300	,00
04/11/2011	2927,7000	-1,05%	2943,9000	2980,7000	2876,3000	2.753.724	,00
03/11/2011	2958,8000	2,83%	2867,3000	3083,1000	2792,9000	4.788.038	,00
02/11/2011	2877,3000	-0,16%	2893,2000	2927,2000	2840,2000	2.464.910	,00
01/11/2011	2882,0000	-8,14%	3133,0000	3133,0000	2845,2000	4.138.101	,00
31/10/2011	3137,3000	-1,39%	3162,6000	3174,7000	3090,5000	2.942.565	,00
27/10/2011	3181,5000	5,15%	3041,7000	3258,9000	3041,7000	5.107.355	,00
26/10/2011	3025,6000	2,90%	2919,9000	3053,3000	2901,3000	2.865.149	,00
25/10/2011	2940,4000	1,17%	2885,6000	3035,9000	2883,5000	2.748.653	,00
24/10/2011	2906,3000	-6,70%	3109,9000	3109,9000	2862,0000	3.036.808	,00
21/10/2011	3115,0000	6,19%	2949,1000	3136,4000	2948,5000	3.380.734	,00
20/10/2011	2933,4000	1,62%	2862,6000	2943,4000	2834,3000	2.426.323	,00
19/10/2011	2886,5000	0,51%	2896,8000	2961,1000	2853,3000	2.192.299	,00
18/10/2011	2871,8000	-2,05%	2902,5000	2905,0000	2847,3000	1.823.948	,00
17/10/2011	2932,0000	-4,06%	3061,3000	3066,2000	2919,2000	1.935.902	,00
14/10/2011	3056,2000	0,23%	3027,5000	3112,3000	2985,8000	2.439.362	,00
13/10/2011	3049,1000	1,72%	3030,6000	3089,5000	2965,4000	3.201.700	,00
12/10/2011	2997,5000	6,23%	2831,5000	3027,3000	2810,0000	3.523.935	,00
11/10/2011	2821,6000	-3,92%	2958,2000	2971,1000	2797,1000	3.895.175	,00
10/10/2011	2936,6000	-1,87%	2996,2000	2998,6000	2774,5000	3.427.093	,00
07/10/2011	2992,6000	0,75%	2972,5000	3050,6000	2948,5000	2.160.331	,00
06/10/2011	2970,4000	0,73%	2970,8000	3086,8000	2947,6000	3.569.950	,00
05/10/2011	2948,8000	0,83%	2933,5000	3025,3000	2933,0000	2.613.525	,00
04/10/2011	2924,5000	-7,61%	3156,4000	3160,4000	2889,6000	3.709.492	,00
03/10/2011	3165,4000	-3,78%	3259,4000	3263,0000	3157,4000	1.591.975	,00
30/9/2011	3289,8000	-0,39%	3283,3000	3310,8000	3229,4000	1.568.784	,00
29/9/2011	3302,8000	-1,53%	3314,7000	3358,1000	3284,9000	2.077.059	,00
28/9/2011	3354,2000	3,44%	3269,0000	3355,6000	3194,8000	3.072.450	,00
27/9/2011	3242,5000	1,07%	3237,7000	3282,9000	3187,1000	2.326.121	,00
26/9/2011	3208,1000	-2,60%	3277,1000	3335,2000	3182,9000	2.623.484	,00
23/9/2011	3293,7000	-4,88%	3431,8000	3439,4000	3254,2000	4.133.429	,00
22/9/2011	3462,6000	-3,23%	3558,6000	3558,6000	3446,5000	2.048.128	,00
21/9/2011	3578,3000	0,70%	3557,5000	3611,4000	3549,4000	1.680.587	,00
20/9/2011	3553,4000	-0,72%	3598,1000	3650,5000	3549,6000	2.003.602	,00
19/9/2011	3579,0000	-2,15%	3652,5000	3652,5000	3488,9000	2.971.110	,00
16/9/2011	3657,8000	2,54%	3593,1000	3672,9000	3544,6000	4.593.552	,00
15/9/2011	3567,3000	-0,82%	3623,0000	3692,5000	3562,4000	4.294.273	,00
14/9/2011	3596,9000	2,09%	3557,5000	3654,8000	3557,5000	2.625.011	,00
13/9/2011	3523,3000	-0,10%	3555,6000	3624,3000	3483,7000	2.787.995	,00
12/9/2011	3527,0000	-5,10%	3704,7000	3707,5000	3511,0000	2.607.268	,00
09/9/2011	3716,6000	0,47%	3684,5000	3889,2000	3619,9000	3.400.497	,00
08/9/2011	3699,3000	-5,53%	3907,9000	3908,7000	3690,2000	2.715.901	,00
07/9/2011	3915,8000	10,04%	3582,0000	3927,3000	3582,0000	2.730.083	,00
06/9/2011	3558,4000	-0,78%	3596,2000	3679,6000	3534,2000	1.843.739	,00
05/9/2011	3586,4000	-3,74%	3696,0000	3696,0000	3586,4000	1.615.772	,00
02/9/2011	3725,6000	-4,61%	3886,8000	3886,8000	3699,0000	1.832.842	,00
01/9/2011	3905,6000	1,19%	3829,2000	3980,8000	3680,0000	2.746.244	,00
31/8/2011	3859,8000	-5,11%	4055,4000	4055,4000	3802,8000	2.666.307	,00
30/8/2011	4067,8000	-5,49%	4315,3000	4489,2000	4067,3000	5.705.405	,00
29/8/2011	4304,2000	17,79%	3662,8000	4359,4000	3662,8000	3.557.917	,00
26/8/2011	3654,1000	-1,98%	3710,1000	3716,1000	3585,7000	2.651.641	,00
25/8/2011	3728,0000	-0,99%	3780,7000	3798,5000	3678,0000	2.490.052	,00
24/8/2011	3765,4000	-2,03%	3872,2000	3892,1000	3706,7000	2.705.561	,00
23/8/2011	3843,5000	-4,19%	4029,6000	4063,7000	3818,2000	2.414.609	,00
22/8/2011	4011,5000	-2,38%	4129,6000	4176,7000	4011,5000	1.564.077	,00
19/8/2011	4109,5000	-1,46%	4135,8000	4145,4000	4047,0000	2.336.739	,00
18/8/2011	4170,5000	-3,91%	4319,0000	4319,0000	4151,8000	1.838.453	,00
17/8/2011	4340,4000	-0,62%	4331,7000	4393,5000	4276,8000	1.747.339	,00
16/8/2011	4367,5000	1,72%	4296,6000	4367,9000	4261,1000	1.463.731	,00
12/8/2011	4293,5000	1,14%	4266,8000	4333,9000	4263,2000	1.818.252	,00
11/8/2011	4245,1000	-0,59%	4269,8000	4334,3000	4166,9000	2.375.746	,00
10/8/2011	4270,2000	-1,63%	4348,3000	4480,8000	4228,3000	2.827.555	,00
09/8/2011	4340,9000	0,42%	4370,6000	4428,6000	4120,8000	4.386.303	,00
08/8/2011	4322,6000	-5,84%	4572,0000	4626,5000	4321,0000	3.294.662	,00
05/8/2011	4590,9000	-2,35%	4685,0000	4685,0000	4456,9000	4.066.995	,00
04/8/2011	4701,6000	-1,50%	4785,7000	4865,3000	4679,5000	2.874.673	,00
03/8/2011	4773,4000	-4,12%	4930,8000	4933,9000	4771,6000	2.539.814	,00
02/8/2011	4978,3000	-3,37%	5108,6000	5174,7000	4978,3000	1.732.735	,00
01/8/2011	5151,9000	-2,08%	5265,6000	5377,9000	5148,0000	1.710.223	,00
29/7/2011	5261,1000	-0,52%	5285,7000	5345,7000	5259,6000	1.613.419	,00
28/7/2011	5288,4000	-2,08%	5347,1000	5386,2000	5280,2000	1.483.136	,00
27/7/2011	5400,7000	-0,52%	5392,0000	5468,8000	5338,5000	2.124.649	,00
26/7/2011	5429,0000	-3,79%	5623,2000	5657,2000	5421,9000	2.301.098	,00
25/7/2011	5642,7000	-1,86%	5731,8000	5789,7000	5640,7000	2.760.511	,00
22/7/2011	5749,7000	7,51%	5359,8000	5749,7000	5358,6000	4.991.766	,00
21/7/2011	5348,0000	3,79%	5169,1000	5371,9000	5154,9000	3.404.026	,00
20/7/2011	5152,7000	-0,03%	5176,2000	5189,4000	5122,2000	1.455.944	,00
19/7/2011	5154,1000	1,42%	5140,4000	5199,1000	5089,8000	1.802.930	,00
18/7/2011	5081,9000	-0,26%	5109,7000	5186,5000	5048,8000	1.930.780	,00
15/7/2011	5095,1000	-1,22%	5169,9000	5218,7000	5091,5000	1.626.541	,00
14/7/2011	5158,1000	-0,50%	5197,1000	5205,4000	5082,6000	2.497.773	,00
13/7/2011	5183,9000	-2,90%	5344,3000	5350,1000	5147,1000	2.616.057	,00
12/7/2011	5338,9000	-0,52%	5325,1000	5338,9000	5090,0000	3.874.003	,00
11/7/2011	5367,0000	-3,48%	5498,3000	5498,3000	5321,9000	7.525.539	,00
08/7/2011	5560,3000	-1,45%	5646,6000	5646,6000	5535,1000	1.921.427	,00
07/7/2011	5642,3000	-0,34%	5672,5000	5680,3000	5531,6000	3.339.906	,00
06/7/2011	5661,8000	-2,67%	5771,1000	5790,1000	5629,0000	2.257.129	,00
05/7/2011	5817,2000	-1,87%	5888,0000	5944,8000	5811,7000	1.249.792	,00
04/7/2011	5928,2000	-0,09%	5975,9000	6007,7000	5862,1000	2.112.288	,00
01/7/2011	5933,5000	3,18%	5787,1000	5935,7000	5780,4000	2.293.443	,00
30/6/2011	5750,8000	1,42%	5698,7000	5799,7000	5679,9000	1.713.398	,00
29/6/2011	5670,5000	-0,01%	5718,3000	5894,1000	5651,4000	3.306.185	,00
28/6/2011	5670,9000	3,26%	5507,0000	5706,9000	5507,0000	2.028.673	,00
27/6/2011	5491,7000	0,06%	5502,3000	5525,9000	5411,6000	1.703.323	,00
24/6/2011	5488,4000	-0,87%	5562,9000	5716,5000	5484,4000	1.542.633	,00
23/6/2011	5536,6000	-2,80%	5664,6000	5687,0000	5529,0000	1.479.007	,00
22/6/2011	5695,8000	-1,13%	5785,6000	5857,5000	5679,2000	1.924.778	,00
21/6/2011	5760,9000	4,64%	5556,0000	5781,5000	5543,5000	2.643.840	,00
20/6/2011	5505,7000	-2,52%	5603,6000	5683,4000	5501,8000	1.397.148	,00
17/6/2011	5648,0000	5,06%	5412,4000	5733,1000	5412,4000	4.037.856	,00
16/6/2011	5375,9000	-2,87%	5499,7000	5508,6000	5324,0000	2.163.845	,00
15/6/2011	5534,6000	-2,14%	5622,0000	5622,0000	5370,0000	3.106.865	,00
14/6/2011	5655,7000	1,29%	5528,2000	5707,4000	5510,9000	1.822.160	,00
10/6/2011	5583,9000	-1,12%	5691,1000	5737,9000	5578,8000	1.566.151	,00
09/6/2011	5647,0000	0,58%	5607,2000	5715,4000	5553,4000	1.810.647	,00
08/6/2011	5614,3000	-3,83%	5785,5000	5814,1000	5614,3000	1.609.298	,00
07/6/2011	5837,9000	-2,55%	5957,2000	5967,6000	5797,1000	1.475.732	,00
06/6/2011	5990,4000	-1,01%	6024,1000	6103,7000	5964,8000	1.622.869	,00
03/6/2011	6051,3000	5,67%	5791,9000	6075,9000	5791,9000	2.735.751	,00
02/6/2011	5726,5000	-0,99%	5757,2000	5804,5000	5664,4000	1.734.117	,00
01/6/2011	5783,6000	-1,52%	5866,4000	5992,2000	5733,4000	2.986.514	,00
31/5/2011	5872,6000	6,83%	5537,2000	5874,4000	5527,7000	3.825.867	,00
30/5/2011	5497,2000	-2,41%	5665,3000	5676,0000	5492,1000	2.052.317	,00
27/5/2011	5632,7000	-2,05%	5772,6000	5942,4000	5546,5000	2.840.308	,00
26/5/2011	5750,4000	-0,42%	5815,3000	5880,6000	5747,7000	1.562.966	,00
25/5/2011	5774,9000	1,10%	5713,5000	5811,1000	5691,5000	1.554.017	,00
24/5/2011	5712,3000	0,40%	5739,9000	5911,9000	5711,7000	1.867.021	,00
23/5/2011	5689,4000	-1,50%	5707,8000	5780,1000	5664,1000	1.805.951	,00
20/5/2011	5776,1000	-2,10%	5908,5000	5944,3000	5776,1000	1.878.888	,00
19/5/2011	5900,2000	-0,60%	5945,0000	6028,0000	5864,6000	1.983.675	,00
18/5/2011	5935,6000	-1,73%	6070,1000	6181,8000	5912,3000	2.613.368	,00
17/5/2011	6040,3000	2,04%	5950,3000	6041,3000	5889,3000	1.612.748	,00
16/5/2011	5919,3000	-2,61%	6027,0000	6046,2000	5885,3000	1.705.352	,00
13/5/2011	6077,7000	0,00%	6109,6000	6163,3000	6066,9000	1.133.883	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΑΒΙ	0,9480	4,41 %	0,0400	316.548
ΑΤΕΚ	1,4500	4,32 %	0,0600	6.831
ΝΤΟΤΣΟΦΤ	30,0000	3,45 %	1,0000	5
NOVAL	2,9100	3,19 %	0,0900	74.709
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	30
ΒΙΟΣΚ	2,9300	2,09 %	0,0600	1.702
ΜΟΤΟ	2,5700	1,98 %	0,0500	8.300
ΕΛΣΤΡ	2,4600	1,65 %	0,0400	2.330
ΑΒΑΞ	2,7200	1,49 %	0,0400	54.884
ΚΑΙΡΟΜΕΖ	0,4530	1,46 %	0,0065	709.001

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΛΕΞΟ	7,7500	-3,13 %	-0,2500	331
ΠΡΔ	0,4800	-2,83 %	-0,0140	3.400
ΣΑΝΜΕΖΖ	0,1900	-2,56 %	-0,0050	1.500
ΕΥΡΩΒ	3,3950	-2,44 %	-0,0850	4.008.362
ΜΕΝΤΙ	2,4800	-2,36 %	-0,0600	130
ΦΟΥΝΤΛ	1,2450	-2,35 %	-0,0300	2.000
ΙΝΛΙΦ	6,0000	-2,28 %	-0,1400	5.240
ΔΡΟΜΕ	0,3620	-2,16 %	-0,0080	196
ΝΑΚΑΣ	3,7000	-2,12 %	-0,0800	97
ΙΚΤΙΝ	0,4510	-1,96 %	-0,0090	100.681

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΥΡΩΒ	3,3950	-2,44 %	-0,0850	13.642.079
ΑΛΦΑ	3,4000	-0,44 %	-0,0150	6.812.292
ΕΤΕ	13,1450	0,11 %	0,0150	3.541.334
MTLN	41,4800	0,48 %	0,2000	3.015.279
ΟΤΕ	16,7700	-1,06 %	-0,1800	2.820.807
ΜΠΕΛΑ	27,3000	0,22 %	0,0600	1.856.362
ΔΕΗ	18,1000	0,50 %	0,0900	1.789.568
ΜΟΗ	30,1200	-0,20 %	-0,0600	1.724.325
ΟΠΑΠ	18,3100	-0,44 %	-0,0800	1.549.415

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3950	-2,44 %	4.008.362	13,64εκ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΑΛΦΑ	3,4000	-0,44 %	2.001.543	6,81εκ.
ΚΑΙΡΟΜΕΖ	0,4530	1,46 %	709.001	320,6χιλ.
ΙΝΛΟΤ	1,0080	-1,18 %	532.048	537,9χιλ.
ΛΑΒΙ	0,9480	4,41 %	316.548	297,8χιλ.
ΕΤΕ	13,1450	0,11 %	269.012	3,54εκ.
CREDIA	1,6420	0,12 %	261.397	430,8χιλ.
ΕΛΛΑΚΤΩΡ	1,8900	-0,42 %	245.510	464,7χιλ.
ΟΤΕ	16,7700	-1,06 %	167.842	2,82εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΠΕΡΦ	8,2100	0,37 %	70.190	0,50 %
EIS	2,0700	0,49 %	55.505	0,36 %
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	0,26 %
ΤΖΚΑ	1,3200	0,38 %	7.505	0,25 %
ΚΑΙΡΟΜΕΖ	0,4530	1,46 %	709.001	0,23 %
ΛΑΒΙ	0,9480	4,41 %	316.548	0,19 %
ΕΥΡΩΒ	3,3950	-2,44 %	4.008.362	0,11 %
ΒΙΟΚΑ	1,9350	1,04 %	25.165	0,10 %
ΙΚΤΙΝ	0,4510	-1,96 %	100.681	0,09 %
ΑΛΦΑ	3,4000	-0,44 %	2.001.543	0,09 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΕΚ	1,4500	4,32 %	6.831	6,47 %
ΝΑΚΑΣ	3,7000	-2,12 %	97	5,29 %
ΛΑΒΙ	0,9480	4,41 %	316.548	5,07 %
ΚΑΙΡΟΜΕΖ	0,4530	1,46 %	709.001	5,04 %
ΤΖΚΑ	1,3200	0,38 %	7.505	4,94 %
ΝΤΟΠΛΕΡ	0,8500	0,59 %	7.090	4,73 %
ΙΝΛΙΦ	6,0000	-2,28 %	5.240	3,91 %
ΜΙΝ	0,7400	0,00 %	102	3,78 %
ΔΡΟΜΕ	0,3620	-2,16 %	196	3,78 %
ΦΡΙΓΟ	0,4480	0,67 %	30.473	3,60 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%