Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.266,90

-54,95 (-1,03%)

Άνοιγμα 5.306,80
Υψηλό 5.307,37
Χαμηλό 5.265,33

Όγκος 89.167.959
Τζίρος 418.567.711 €
Πράξεις 46.131

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/10/2013	3646,6000	2,17%	3573,7000	3647,8000	3546,4000	4.755.082	,00
04/10/2013	3569,3000	2,89%	3498,9000	3569,4000	3486,2000	4.382.115	,00
03/10/2013	3469,0000	1,83%	3414,0000	3472,7000	3406,3000	1.862.688	,00
02/10/2013	3406,7000	-1,51%	3460,2000	3466,5000	3394,7000	1.431.035	,00
01/10/2013	3459,0000	0,73%	3429,1000	3470,5000	3417,5000	1.659.541	,00
30/9/2013	3433,9000	-1,36%	3463,5000	3463,5000	3382,5000	2.003.030	,00
27/9/2013	3481,3000	0,21%	3473,3000	3517,8000	3464,3000	2.064.342	,00
26/9/2013	3473,9000	0,43%	3452,7000	3474,0000	3422,9000	1.791.402	,00
25/9/2013	3459,1000	0,35%	3448,7000	3492,2000	3431,1000	1.927.964	,00
24/9/2013	3447,2000	2,41%	3350,8000	3471,8000	3350,8000	2.140.873	,00
23/9/2013	3366,1000	0,59%	3364,2000	3381,9000	3328,4000	1.530.710	,00
20/9/2013	3346,5000	-4,04%	3466,0000	3466,0000	3346,5000	3.179.640	,00
19/9/2013	3487,4000	1,63%	3457,1000	3504,6000	3457,1000	3.240.799	,00
18/9/2013	3431,6000	-0,24%	3434,6000	3480,0000	3414,4000	1.901.239	,00
17/9/2013	3439,7000	0,90%	3403,7000	3440,8000	3382,6000	1.743.164	,00
16/9/2013	3409,0000	0,06%	3417,8000	3431,9000	3375,2000	1.641.732	,00
13/9/2013	3406,8000	-0,31%	3414,5000	3422,8000	3377,5000	1.867.331	,00
12/9/2013	3417,5000	0,80%	3383,6000	3417,5000	3356,6000	2.106.707	,00
11/9/2013	3390,3000	-0,26%	3383,8000	3420,3000	3367,3000	2.695.972	,00
10/9/2013	3399,2000	1,45%	3381,1000	3432,1000	3361,4000	5.826.506	,00
09/9/2013	3350,6000	3,96%	3245,6000	3350,6000	3229,3000	4.210.547	,00
06/9/2013	3223,1000	0,75%	3198,3000	3257,6000	3191,1000	3.256.684	,00
05/9/2013	3199,0000	0,91%	3174,2000	3204,3000	3170,3000	1.345.133	,00
04/9/2013	3170,3000	0,51%	3141,0000	3183,8000	3137,9000	2.019.664	,00
03/9/2013	3154,3000	2,11%	3088,0000	3172,0000	3086,3000	1.600.675	,00
02/9/2013	3089,2000	0,40%	3082,1000	3116,4000	3066,6000	1.315.625	,00
30/8/2013	3076,8000	0,60%	3067,2000	3111,9000	3067,2000	1.873.928	,00
29/8/2013	3058,3000	1,67%	3011,2000	3083,4000	3011,2000	1.310.116	,00
28/8/2013	3008,1000	-0,10%	2990,9000	3039,2000	2969,9000	1.522.985	,00
27/8/2013	3011,0000	-4,00%	3112,3000	3181,7000	2993,1000	2.724.540	,00
26/8/2013	3136,6000	-0,77%	3165,4000	3181,7000	3130,0000	676.303	,00
23/8/2013	3161,0000	2,97%	3070,5000	3173,3000	3066,0000	1.626.925	,00
22/8/2013	3069,9000	-0,55%	3081,2000	3104,9000	3050,9000	1.117.526	,00
21/8/2013	3086,9000	1,27%	3052,0000	3120,4000	3044,3000	1.453.613	,00
20/8/2013	3048,1000	-3,04%	3099,1000	3101,2000	3013,0000	1.751.002	,00
19/8/2013	3143,6000	-2,86%	3212,0000	3212,8000	3124,0000	1.579.609	,00
16/8/2013	3236,0000	-0,82%	3257,5000	3257,5000	3186,9000	1.701.270	,00
14/8/2013	3262,8000	-0,49%	3265,7000	3272,2000	3202,2000	1.661.956	,00
13/8/2013	3278,9000	-1,86%	3321,4000	3349,4000	3276,0000	2.978.102	,00
12/8/2013	3340,9000	2,00%	3272,8000	3340,9000	3244,8000	2.714.418	,00
09/8/2013	3275,4000	0,88%	3246,8000	3275,4000	3208,0000	2.285.786	,00
08/8/2013	3246,7000	3,10%	3153,1000	3246,7000	3147,7000	2.179.577	,00
07/8/2013	3149,0000	0,26%	3122,7000	3166,0000	3110,2000	1.185.723	,00
06/8/2013	3140,8000	0,42%	3110,0000	3160,9000	3110,0000	1.709.462	,00
05/8/2013	3127,8000	0,27%	3114,1000	3152,0000	3104,2000	1.803.678	,00
02/8/2013	3119,4000	1,70%	3064,9000	3120,1000	3064,9000	2.220.315	,00
01/8/2013	3067,4000	2,19%	2999,2000	3067,4000	2999,2000	1.328.288	,00
31/7/2013	3001,7000	1,94%	2945,1000	3003,8000	2930,4000	1.303.692	,00
30/7/2013	2944,5000	-0,68%	2960,6000	2974,2000	2921,2000	876.467	,00
29/7/2013	2964,7000	0,80%	2947,6000	2981,8000	2941,8000	1.287.807	,00
26/7/2013	2941,3000	2,50%	2888,8000	2941,3000	2861,4000	1.237.889	,00
25/7/2013	2869,5000	0,43%	2858,5000	2872,0000	2825,6000	1.557.752	,00
24/7/2013	2857,2000	-0,02%	2856,9000	2879,5000	2839,6000	984.177	,00
23/7/2013	2857,7000	-0,02%	2853,6000	2905,3000	2841,9000	1.055.186	,00
22/7/2013	2858,3000	0,75%	2835,3000	2870,0000	2813,6000	1.344.567	,00
19/7/2013	2837,1000	-1,46%	2867,4000	2874,7000	2829,5000	2.195.169	,00
18/7/2013	2879,2000	1,37%	2845,2000	2881,1000	2838,0000	2.458.355	,00
17/7/2013	2840,4000	1,74%	2795,2000	2854,9000	2769,7000	3.367.153	,00
16/7/2013	2791,8000	1,89%	2737,4000	2796,3000	2697,2000	2.958.933	,00
15/7/2013	2740,1000	0,22%	2739,4000	2760,1000	2698,0000	949.452	,00
12/7/2013	2734,0000	-1,53%	2786,6000	2838,1000	2734,0000	2.618.873	,00
11/7/2013	2776,4000	-0,76%	2806,0000	2839,6000	2764,2000	1.651.319	,00
10/7/2013	2797,8000	-2,02%	2849,2000	2850,3000	2760,8000	1.748.859	,00
09/7/2013	2855,5000	-2,44%	2931,7000	2977,7000	2855,2000	2.357.394	,00
08/7/2013	2927,0000	2,36%	2863,8000	2927,0000	2851,3000	1.662.020	,00
05/7/2013	2859,5000	2,38%	2790,4000	2878,1000	2789,2000	1.520.881	,00
04/7/2013	2792,9000	0,54%	2779,1000	2833,7000	2761,3000	1.895.845	,00
03/7/2013	2778,0000	-0,49%	2787,6000	2809,7000	2704,1000	5.011.502	,00
02/7/2013	2791,8000	-2,65%	2861,0000	2885,8000	2791,8000	1.868.377	,00
01/7/2013	2867,7000	1,17%	2853,9000	2883,4000	2799,6000	2.700.787	,00
28/6/2013	2834,6000	2,61%	2769,5000	2841,0000	2760,2000	2.807.913	,00
27/6/2013	2762,5000	-1,35%	2799,7000	2809,0000	2688,6000	3.167.871	,00
26/6/2013	2800,2000	-0,84%	2831,9000	2873,0000	2763,8000	1.541.081	,00
25/6/2013	2823,8000	1,04%	2797,3000	2871,0000	2797,3000	2.049.623	,00
21/6/2013	2794,6000	-5,93%	2951,3000	2985,0000	2790,0000	2.689.427	,00
20/6/2013	2970,8000	-3,92%	3101,9000	3101,9000	2944,4000	1.615.976	,00
19/6/2013	3092,1000	-0,68%	3093,6000	3143,6000	3069,7000	1.566.132	,00
18/6/2013	3113,4000	1,63%	3103,4000	3168,7000	2988,4000	4.263.169	,00
17/6/2013	3063,4000	-1,17%	3092,8000	3097,3000	2988,4000	2.098.201	,00
14/6/2013	3099,7000	2,31%	3046,0000	3120,1000	3036,6000	2.819.744	,00
13/6/2013	3029,7000	3,22%	2911,1000	3030,6000	2850,3000	4.069.091	,00
12/6/2013	2935,3000	-3,67%	3025,9000	3074,1000	2923,3000	4.574.353	,00
11/6/2013	3047,0000	-4,55%	3187,3000	3187,3000	3005,8000	8.693.698	,00
10/6/2013	3192,4000	-4,79%	3297,6000	3304,1000	3145,8000	2.376.812	,00
07/6/2013	3353,0000	1,20%	3314,8000	3359,3000	3275,6000	1.554.041	,00
06/6/2013	3313,4000	-1,05%	3328,1000	3358,3000	3301,3000	1.505.300	,00
05/6/2013	3348,6000	0,76%	3319,8000	3371,0000	3308,5000	1.680.245	,00
04/6/2013	3323,4000	-3,14%	3422,3000	3453,6000	3310,7000	8.973.888	,00
03/6/2013	3431,0000	-0,84%	3457,6000	3476,5000	3396,9000	5.029.600	,00
31/5/2013	3460,2000	3,20%	3355,0000	3499,4000	3300,5000	9.028.575	,00
30/5/2013	3352,9000	-1,48%	3373,8000	3415,9000	3301,1000	10.622.821	,00
29/5/2013	3403,3000	-2,77%	3501,2000	3504,2000	3400,4000	6.778.369	,00
28/5/2013	3500,2000	-0,49%	3530,8000	3589,4000	3486,5000	7.705.877	,00
27/5/2013	3517,6000	0,32%	3512,6000	3575,0000	3505,9000	8.588.087	,00
24/5/2013	3506,5000	-0,36%	3520,6000	3576,6000	3483,2000	7.841.574	,00
23/5/2013	3519,2000	-4,32%	3660,3000	3660,3000	3519,2000	11.481.273	,00
22/5/2013	3678,0000	-1,33%	3716,9000	3753,2000	3609,0000	13.968.653	,00
21/5/2013	3727,4000	-5,54%	3925,5000	3925,5000	3659,5000	15.462.934	,00
20/5/2013	3946,1000	-2,87%	4083,0000	4107,8000	3860,3000	14.413.609	,00
17/5/2013	4062,9000	2,84%	3972,8000	4073,6000	3932,4000	19.613.921	,00
16/5/2013	3950,8000	2,80%	3853,0000	3950,8000	3796,9000	13.881.629	,00
15/5/2013	3843,3000	4,44%	3710,4000	3843,7000	3710,4000	12.309.253	,00
14/5/2013	3679,8000	0,94%	3664,6000	3706,7000	3591,1000	11.987.480	,00
13/5/2013	3645,5000	4,58%	3473,8000	3662,8000	3473,8000	11.436.981	,00
10/5/2013	3485,7000	-3,06%	3603,5000	3619,8000	3458,8000	9.622.900	,00
09/5/2013	3595,9000	2,38%	3512,6000	3605,3000	3499,5000	9.346.575	,00
08/5/2013	3512,2000	7,37%	3287,9000	3555,5000	3287,9000	9.105.114	,00
02/5/2013	3271,0000	1,48%	3207,7000	3275,4000	3151,5000	4.629.045	,00
30/4/2013	3223,3000	-1,04%	3264,5000	3278,6000	3171,5000	6.519.667	,00
29/4/2013	3257,3000	1,27%	3228,3000	3329,1000	3208,6000	6.072.634	,00
26/4/2013	3216,3000	-0,45%	3231,7000	3295,3000	3178,4000	8.041.226	,00
25/4/2013	3230,9000	3,08%	3158,5000	3235,5000	3158,5000	7.405.170	,00
24/4/2013	3134,4000	1,25%	3110,0000	3139,5000	3107,2000	3.324.121	,00
23/4/2013	3095,7000	-0,34%	3095,6000	3115,4000	3039,3000	4.859.885	,00
22/4/2013	3106,2000	2,80%	3033,0000	3118,2000	3033,0000	5.404.079	,00
19/4/2013	3021,7000	0,40%	3007,1000	3088,2000	3007,1000	3.484.708	,00
18/4/2013	3009,7000	0,20%	3004,6000	3051,9000	2994,7000	2.888.987	,00
17/4/2013	3003,7000	1,44%	2952,8000	3019,0000	2946,9000	3.230.062	,00
16/4/2013	2961,0000	-1,67%	2982,4000	2998,2000	2933,0000	3.297.597	,00
15/4/2013	3011,2000	-0,89%	3010,4000	3080,0000	2943,1000	4.124.260	,00
12/4/2013	3038,3000	-0,50%	3073,8000	3073,8000	2955,0000	5.745.401	,00
11/4/2013	3053,5000	3,38%	2939,0000	3063,7000	2930,2000	6.147.399	,00
10/4/2013	2953,8000	4,20%	2834,2000	2954,0000	2811,7000	6.173.115	,00
09/4/2013	2834,8000	6,46%	2672,0000	2834,8000	2670,1000	4.475.531	,00
08/4/2013	2662,8000	1,01%	2640,6000	2671,7000	2531,7000	6.485.294	,00
05/4/2013	2636,3000	-2,57%	2715,4000	2718,7000	2631,2000	2.745.255	,00
04/4/2013	2705,9000	0,38%	2702,3000	2745,4000	2695,8000	1.580.072	,00
03/4/2013	2695,7000	-2,04%	2763,1000	2768,8000	2693,9000	1.981.354	,00
02/4/2013	2751,7000	-1,79%	2804,2000	2830,6000	2704,1000	2.793.193	,00
28/3/2013	2801,8000	2,27%	2764,2000	2821,0000	2728,4000	2.397.427	,00
27/3/2013	2739,6000	-4,29%	2861,1000	2874,0000	2647,4000	3.036.032	,00
26/3/2013	2862,4000	-5,28%	3009,7000	3009,7000	2850,7000	3.717.536	,00
22/3/2013	3022,0000	0,69%	2998,2000	3043,3000	2961,2000	3.339.528	,00
21/3/2013	3001,4000	0,00%	3008,8000	3031,8000	2936,4000	2.016.423	,00
20/3/2013	3001,3000	0,79%	2963,0000	3032,6000	2945,4000	2.516.540	,00
19/3/2013	2977,7000	-4,88%	3104,6000	3104,6000	2975,2000	3.213.527	,00
15/3/2013	3130,4000	-0,89%	3153,8000	3179,7000	3126,5000	6.294.485	,00
14/3/2013	3158,6000	-0,61%	3177,6000	3192,1000	3129,8000	3.884.681	,00
13/3/2013	3178,1000	3,23%	3070,1000	3187,2000	3052,4000	3.322.023	,00
12/3/2013	3078,8000	0,53%	3058,4000	3103,9000	3049,8000	2.129.544	,00
11/3/2013	3062,7000	-2,19%	3125,3000	3132,7000	3045,2000	3.033.133	,00
08/3/2013	3131,3000	1,95%	3078,0000	3136,9000	3059,1000	3.259.118	,00
07/3/2013	3071,5000	-3,31%	3179,9000	3187,1000	3070,6000	4.070.943	,00
06/3/2013	3176,5000	-0,50%	3201,6000	3226,8000	3147,7000	3.248.053	,00
05/3/2013	3192,4000	-0,25%	3202,5000	3251,5000	3183,4000	2.286.389	,00
04/3/2013	3200,4000	-2,09%	3252,9000	3259,6000	3156,2000	2.970.231	,00
01/3/2013	3268,8000	-2,27%	3352,4000	3368,2000	3259,0000	2.124.321	,00
28/2/2013	3344,7000	0,90%	3341,0000	3392,7000	3330,8000	2.913.712	,00
27/2/2013	3314,8000	0,77%	3295,0000	3337,0000	3286,0000	2.596.645	,00
26/2/2013	3289,4000	-0,44%	3275,1000	3321,6000	3203,6000	3.755.993	,00
25/2/2013	3303,8000	-1,39%	3367,4000	3385,6000	3289,2000	3.171.329	,00
22/2/2013	3350,5000	0,58%	3326,8000	3358,4000	3247,9000	2.491.383	,00
21/2/2013	3331,2000	-4,64%	3461,2000	3461,2000	3326,3000	3.536.106	,00
20/2/2013	3493,3000	901,32%	3496,1000	3534,5000	3484,0000	2.319.494	,00
19/2/2013	348,8700	1,25%	344,8500	348,8700	341,8500	22.787.232	36.391.460,91
18/2/2013	344,5700	-1,68%	352,2900	352,6000	344,2100	19.744.726	42.225.475,09
15/2/2013	350,4700	1,45%	344,7800	352,6100	344,7800	29.162.895	61.459.989,72
14/2/2013	345,4600	-0,13%	345,5900	349,1400	343,6000	31.436.883	60.759.571,48
13/2/2013	345,9100	0,39%	344,1800	347,0800	338,1000	31.069.360	59.298.077,69
12/2/2013	344,5600	1,09%	340,3600	349,7000	338,0700	20.044.041	46.939.361,27
11/2/2013	340,8600	-1,14%	344,4500	345,7900	339,9700	19.714.545	33.472.322,60
08/2/2013	344,8000	-1,89%	353,2600	354,9300	344,8000	19.572.081	43.391.249,75
07/2/2013	351,4600	0,63%	350,8000	352,9500	346,5200	31.158.997	56.779.318,95
06/2/2013	349,2700	2,49%	343,3600	352,5500	343,3600	37.928.006	72.154.414,56
05/2/2013	340,7700	1,83%	332,8000	342,6800	332,8000	23.146.582	51.318.115,15
04/2/2013	334,6500	1,90%	327,6700	336,1500	325,8800	22.224.996	50.085.417,78
01/2/2013	328,4100	-1,13%	332,4400	337,6700	327,2700	22.021.200	60.126.423,95
31/1/2013	332,1500	-1,17%	334,3800	335,5600	326,4500	26.965.601	67.375.405,16
30/1/2013	336,0800	-0,68%	338,2200	341,7400	335,3300	25.253.311	45.605.467,11
29/1/2013	338,3800	-0,78%	342,0000	342,6200	333,4100	27.258.539	58.968.252,51
28/1/2013	341,0500	-0,34%	344,9700	347,6200	339,4900	26.164.642	64.616.265,44
25/1/2013	342,2000	3,00%	334,4600	343,1700	329,8200	26.523.217	61.807.838,74
24/1/2013	332,2300	-3,74%	346,1400	346,8000	328,3000	54.016.456	124.792.341,42
23/1/2013	345,1400	2,59%	337,6300	345,1400	337,1400	43.364.707	69.462.184,28
22/1/2013	336,4200	2,85%	328,3300	337,3900	325,7400	36.016.058	56.518.771,76
21/1/2013	327,1000	-0,38%	331,1400	332,6200	324,0600	42.587.926	58.637.042,69
18/1/2013	328,3400	1,30%	326,3500	331,1300	326,2500	30.434.388	61.813.372,85
17/1/2013	324,1400	-0,05%	327,3800	327,6100	321,7600	19.826.620	40.956.184,44
16/1/2013	324,2900	0,58%	324,2000	330,6500	324,2000	22.716.462	41.732.363,10
15/1/2013	322,4100	-1,85%	328,1100	330,4700	318,8900	36.314.804	57.954.755,81
14/1/2013	328,5000	-1,52%	334,2200	340,8400	327,0800	41.638.148	77.823.300,15
11/1/2013	333,5700	-0,88%	335,0400	337,8500	329,6400	36.506.987	62.724.151,18
10/1/2013	336,5300	0,10%	336,7300	338,6500	330,2300	28.550.179	54.585.572,42
09/1/2013	336,2100	-0,07%	338,3100	338,6300	329,0100	33.951.780	59.523.615,76
08/1/2013	336,4500	1,04%	332,8600	342,1700	331,6700	36.131.660	70.238.853,06
07/1/2013	333,0000	0,28%	333,5200	335,3100	329,1400	31.117.807	43.820.389,85
04/1/2013	332,0800	1,93%	326,8900	332,4100	324,2200	43.199.376	54.254.590,19
03/1/2013	325,7800	0,98%	320,9300	325,8700	318,7600	26.672.621	39.722.560,16
02/1/2013	322,6300	4,18%	312,4600	323,7600	312,4600	20.382.661	41.062.725,30
31/12/2012	309,6800	0,17%	308,8700	312,2400	306,9700	9.646.598	16.321.585,56
28/12/2012	309,1600	-1,99%	315,1100	318,1700	309,1600	20.526.358	29.337.117,10
27/12/2012	315,4500	2,09%	308,5300	318,4300	308,5300	27.492.174	39.110.874,56
21/12/2012	308,9800	2,05%	302,1500	310,0400	298,8700	46.217.597	77.473.002,45
20/12/2012	302,7600	-0,75%	302,7900	307,2600	301,2500	32.856.497	47.226.259,43
19/12/2012	305,0400	5,69%	291,0900	305,3500	291,0900	37.663.965	58.143.003,08
18/12/2012	288,6300	-0,59%	291,7000	292,1500	285,0500	35.863.075	45.274.987,79
17/12/2012	290,3400	-2,80%	300,8400	302,2800	286,0600	52.118.851	64.063.228,00
14/12/2012	298,7100	-0,07%	299,5500	300,6500	296,7000	20.249.239	34.111.328,90
13/12/2012	298,9200	-1,75%	304,1100	306,5700	294,8400	35.756.686	56.682.791,79
12/12/2012	304,2500	0,16%	305,1300	308,1000	301,0500	32.417.422	60.006.081,70
11/12/2012	303,7600	2,32%	298,8600	305,0200	296,8300	33.277.999	53.241.252,05
10/12/2012	296,8800	1,36%	291,6500	296,8800	289,1500	25.683.270	40.543.695,17
07/12/2012	292,8900	0,34%	292,4600	294,8300	290,5600	26.046.724	40.529.526,87
06/12/2012	291,8900	2,03%	286,7500	293,7200	286,5500	43.494.515	96.453.749,77
05/12/2012	286,0900	1,78%	282,8600	286,5500	281,9000	21.296.371	33.805.357,20
04/12/2012	281,0900	-1,64%	286,4000	290,1700	279,9600	29.010.204	33.475.586,31
03/12/2012	285,7800	2,36%	280,0000	288,2600	280,0000	32.184.736	41.441.689,04
30/11/2012	279,1800	-2,04%	284,5600	285,5000	278,8000	94.857.821	51.053.556,02
29/11/2012	284,9800	-0,53%	289,0100	293,3300	282,9800	69.849.611	46.436.626,42
28/11/2012	286,5000	-3,96%	296,6600	297,2400	286,1500	81.157.961	55.132.882,13
27/11/2012	298,3200	-1,39%	306,0400	307,7500	291,7000	88.048.650	82.989.619,56
26/11/2012	302,5200	-0,37%	304,4700	306,6400	299,6200	35.525.420	32.424.239,37
23/11/2012	303,6500	-0,20%	303,4800	308,8000	301,0900	92.622.417	53.890.775,64
22/11/2012	304,2700	2,61%	297,9900	307,5900	297,1000	79.213.522	67.728.856,18
21/11/2012	296,5200	1,29%	291,6300	296,7100	280,4900	64.976.224	57.757.053,58
20/11/2012	292,7500	-0,62%	295,9800	296,9800	288,7600	51.203.531	47.333.454,99
19/11/2012	294,5700	5,54%	281,0500	295,0100	281,0500	63.921.885	47.578.493,38
16/11/2012	279,1100	0,36%	278,6700	283,5700	276,9100	42.563.761	34.434.383,35
15/11/2012	278,1100	-2,13%	282,9600	286,7300	278,1100	74.328.509	39.237.547,45
14/11/2012	284,1700	3,20%	276,6400	286,0600	276,6400	64.407.396	54.978.020,62
13/11/2012	275,3700	-0,12%	273,8700	277,4400	266,8200	102.195.406	79.432.177,93
12/11/2012	275,6900	-5,70%	294,2200	297,9800	268,6100	98.314.053	70.000.209,44
09/11/2012	292,3400	1,60%	284,3900	293,3400	282,5400	53.095.587	46.965.659,70
08/11/2012	287,7500	-5,30%	302,0000	302,0000	283,5800	80.532.866	56.181.530,52
07/11/2012	303,8400	-0,88%	308,4100	311,6800	301,4400	42.255.742	43.701.550,04
06/11/2012	306,5300	0,35%	307,0700	312,8000	303,5100	77.191.911	63.309.131,50
05/11/2012	305,4700	3,86%	295,7600	306,4100	287,3300	117.691.815	75.046.800,00
02/11/2012	294,1100	7,21%	275,3800	294,4900	272,8500	101.543.181	65.981.295,17
01/11/2012	274,3300	-6,48%	292,2200	295,9300	271,5700	132.648.096	98.065.114,36
31/10/2012	293,3400	-2,32%	302,4000	309,6900	285,7300	93.790.626	74.967.429,95
30/10/2012	300,3000	-0,88%	301,5400	312,6600	292,3000	127.132.994	100.071.530,42
29/10/2012	302,9600	-8,34%	326,7600	328,3700	302,3200	126.992.644	107.744.767,80
26/10/2012	330,5200	-1,02%	330,6100	335,2300	329,1600	54.605.258	43.144.027,70
25/10/2012	333,9400	-0,80%	339,0700	343,0900	329,3300	113.883.863	83.481.924,86
24/10/2012	336,6400	2,10%	325,8100	338,1500	320,0300	129.192.119	94.638.301,51
23/10/2012	329,7100	-2,02%	335,2100	340,3400	328,7400	164.480.052	83.330.165,62
22/10/2012	336,5200	3,61%	325,8800	344,5100	325,4900	211.291.376	117.556.892,68
19/10/2012	324,8100	1,11%	322,1900	327,9600	317,8200	86.565.818	69.751.005,04
18/10/2012	321,2600	0,16%	321,1900	329,6400	317,5300	119.477.077	111.462.339,87
17/10/2012	320,7400	2,82%	314,7100	321,3500	311,8800	77.113.735	80.031.314,91
16/10/2012	311,9300	1,91%	308,2500	313,6400	303,9100	49.523.243	61.732.374,47
15/10/2012	306,0900	1,86%	300,8300	308,5800	299,7000	39.177.465	51.089.551,93
12/10/2012	300,5100	3,30%	293,4300	302,2700	293,2400	40.038.608	48.437.522,98
11/10/2012	290,9100	0,41%	289,0900	293,7700	284,5600	43.504.448	55.864.502,44
10/10/2012	289,7100	-4,35%	302,5900	303,1100	289,4900	49.817.429	51.265.939,03
09/10/2012	302,8700	0,03%	301,7400	308,1300	300,5700	54.551.099	56.862.776,01
08/10/2012	302,7800	-0,45%	306,4200	314,2500	299,8300	78.130.848	83.936.937,92
05/10/2012	304,1400	6,19%	289,5200	304,7800	289,5200	98.163.585	76.502.051,06
04/10/2012	286,4100	1,58%	282,7600	287,4000	280,3700	33.840.471	31.583.618,77
03/10/2012	281,9600	-0,84%	285,4400	289,1500	281,8700	42.695.351	52.467.878,90
02/10/2012	284,3400	5,37%	268,6100	284,3400	268,4000	49.351.813	59.975.480,45
01/10/2012	269,8500	0,73%	269,9600	274,9000	268,2400	27.736.614	39.321.698,04
28/9/2012	267,8900	-0,38%	271,0200	274,4400	266,4000	24.718.487	31.841.647,57
27/9/2012	268,9100	-1,61%	276,2100	278,5000	268,7800	23.962.351	36.088.899,49
26/9/2012	273,3100	-0,07%	272,2100	276,2700	268,8900	29.475.666	40.640.892,67
25/9/2012	273,5000	0,29%	271,5200	275,9400	267,6600	41.141.010	44.594.495,90
24/9/2012	272,7200	-3,93%	282,3700	284,7300	272,7200	32.805.398	41.858.870,92
21/9/2012	283,8900	2,34%	278,7600	289,4500	278,4400	51.342.110	70.724.186,30
20/9/2012	277,4100	-0,04%	275,1600	287,7500	274,4800	52.128.575	72.568.512,29
19/9/2012	277,5100	-1,67%	284,5600	287,4400	277,5100	62.129.606	95.153.877,07
18/9/2012	282,2100	3,96%	269,3100	283,9100	262,9500	79.568.769	72.393.971,66
17/9/2012	271,4600	-1,92%	279,1300	281,2500	271,0100	38.171.862	45.262.568,19
14/9/2012	276,7600	0,09%	278,9800	289,1300	270,0500	75.303.011	99.777.472,89
13/9/2012	276,5200	-4,19%	288,9100	295,5500	276,1800	107.572.809	100.278.896,71
12/9/2012	288,6000	6,85%	272,0100	290,8500	270,1300	129.656.815	118.042.896,01
11/9/2012	270,1000	1,10%	268,0900	270,6000	260,7500	88.172.509	56.711.837,58
10/9/2012	267,1700	6,12%	252,0500	268,1400	249,6700	95.128.111	74.190.486,78
07/9/2012	251,7700	2,73%	247,7200	252,6600	247,7200	50.076.844	44.181.650,38
06/9/2012	245,0800	-0,06%	246,1700	248,2200	240,6200	39.263.223	37.228.159,36
05/9/2012	245,2300	4,44%	235,1800	245,2300	235,1800	41.799.392	45.137.366,45
04/9/2012	234,8100	1,50%	231,7100	235,8000	231,3400	27.504.669	17.248.142,10
03/9/2012	231,3500	-0,99%	234,1000	235,2500	231,3500	32.526.816	15.411.211,40
31/8/2012	233,6600	2,83%	226,8700	233,6600	226,8000	35.651.604	20.997.857,07
30/8/2012	227,2300	-1,84%	230,6500	232,1100	227,1900	21.738.907	14.429.094,87
29/8/2012	231,4800	1,69%	227,5300	231,8400	227,5300	23.223.291	15.467.668,90
28/8/2012	227,6300	-2,59%	232,3900	232,3900	227,5000	31.714.331	21.010.738,08
27/8/2012	233,6900	0,09%	235,3700	237,7300	233,2900	33.788.151	29.231.832,04
24/8/2012	233,4700	1,91%	229,0400	233,9300	226,8500	48.473.868	20.090.240,44
23/8/2012	229,0900	-2,02%	235,4000	237,0800	228,4900	19.010.894	25.014.661,86
22/8/2012	233,8200	-0,42%	234,2700	237,2400	233,4300	18.630.444	25.462.085,34
21/8/2012	234,8100	3,52%	227,1000	236,1600	226,9300	21.133.028	30.364.892,36
20/8/2012	226,8200	-1,97%	232,0900	232,0900	226,5000	10.587.151	14.175.146,86
17/8/2012	231,3800	1,35%	229,0800	231,4000	227,5400	10.562.386	16.828.834,53
16/8/2012	228,2900	2,25%	224,4500	228,2900	223,2000	13.669.147	14.309.390,22
14/8/2012	223,2600	-0,43%	224,5800	225,6400	222,7700	8.234.935	8.165.533,74
13/8/2012	224,2300	0,59%	223,9900	225,6000	222,9800	12.668.939	15.448.919,47
10/8/2012	222,9100	0,79%	220,7400	224,2300	219,8800	10.262.219	10.879.833,95
09/8/2012	221,1600	-0,09%	221,5700	222,2500	219,1900	14.008.543	19.187.122,70
08/8/2012	221,3600	-1,98%	224,4100	226,1000	218,7700	10.600.528	14.876.096,98
07/8/2012	225,8300	2,48%	221,7300	227,3600	221,4400	19.450.531	23.510.217,50
06/8/2012	220,3700	2,35%	216,6200	220,7900	216,5200	14.286.752	13.812.996,80
03/8/2012	215,3100	1,08%	214,5900	215,4000	211,8900	12.894.940	14.603.548,75
02/8/2012	213,0200	-1,82%	218,1500	219,6900	212,8700	20.615.564	18.596.137,26
01/8/2012	216,9600	0,14%	216,9400	218,2400	214,0100	19.490.311	21.623.285,65
31/7/2012	216,6600	-0,21%	218,0300	219,3900	213,8600	37.338.953	28.435.533,56
30/7/2012	217,1200	3,25%	211,1000	218,6000	211,1000	34.979.742	23.378.086,50
27/7/2012	210,2900	1,03%	209,1700	212,2100	208,7200	18.126.312	13.722.993,33
26/7/2012	208,1400	-0,64%	210,1900	210,7500	206,7400	24.147.812	18.425.611,92
25/7/2012	209,4900	-0,48%	210,6000	212,3700	206,6400	36.027.235	21.148.156,10
24/7/2012	210,4900	0,00%	211,2500	212,9800	209,5300	14.406.733	15.254.672,19

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3900	5,30 %	0,0700	4.715
EIS	2,0600	4,57 %	0,0900	145.187
ΞΥΛΠ	0,4780	4,37 %	0,0200	15
ΑΑΑΚ	6,4500	4,03 %	0,2500	1
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	0,0165	2.449.101
ΛΑΒΙ	0,9080	3,42 %	0,0300	766.657
ACAG	5,8700	3,35 %	0,1900	103.355
ΠΕΡΦ	8,1800	3,28 %	0,2600	241.680
ΧΑΙΔΕ	0,7600	2,70 %	0,0200	663
ΠΑΙΡ	0,9280	2,65 %	0,0240	331

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	67.225.565
ΛΑΝΑΚ	1,3800	-3,50 %	-0,0500	4.699
ΛΑΜΨΑ	45,2000	-3,42 %	-1,6000	580
ΕΚΤΕΡ	3,5800	-3,24 %	-0,1200	118.207
ΔΡΟΜΕ	0,3700	-3,14 %	-0,0120	3.971
ΟΤΟΕΛ	11,7600	-2,97 %	-0,3600	23.345
ΦΑΙΣ	3,3400	-2,34 %	-0,0800	53.169
ΑΒΕ	0,5060	-2,32 %	-0,0120	35.300
ΤΖΚΑ	1,3150	-2,23 %	-0,0300	3.867
ΜΑΘΙΟ	0,9800	-2,00 %	-0,0200	3.310

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	-0,1600	234.561.750
ΑΛΦΑ	3,4150	-0,73 %	-0,0250	38.214.483
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΤΕ	13,1300	-1,20 %	-0,1600	18.531.928
ΜΠΕΛΑ	27,2400	-0,80 %	-0,2200	16.657.006
ΔΕΗ	18,0100	0,61 %	0,1100	16.613.265
MTLN	41,2800	-1,67 %	-0,7000	12.076.448
ΟΤΕ	16,9500	-0,64 %	-0,1100	11.502.954
ΟΠΑΠ	18,3900	-1,08 %	-0,2000	7.547.544
ΜΟΗ	30,1800	-1,05 %	-0,3200	6.785.187

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	234,56εκ.
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	38,21εκ.
ΙΝΛΟΤ	1,0200	-0,78 %	4.768.192	4,82εκ.
ΦΒΜΕΖΖ	0,0701	1,59 %	3.416.607	238,5χιλ.
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	1,12εκ.
ΕΤΕ	13,1300	-1,20 %	1.406.781	18,53εκ.
ΔΕΗ	18,0100	0,61 %	920.481	16,61εκ.
ΛΑΒΙ	0,9080	3,42 %	766.657	686,1χιλ.
CREDIA	1,6400	1,36 %	690.017	1,11εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΥΡΩΒ	3,4800	-4,40 %	67.225.565	1,85 %
ΠΕΡΦ	8,1800	3,28 %	241.680	1,71 %
EIS	2,0600	4,57 %	145.187	0,95 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	0,79 %
ΑΛΦΑ	3,4150	-0,73 %	11.201.520	0,48 %
ΜΠΕΛΑ	27,2400	-0,80 %	609.516	0,45 %
ΛΑΒΙ	0,9080	3,42 %	766.657	0,45 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	0,45 %
ΕΚΤΕΡ	3,5800	-3,24 %	118.207	0,43 %
ΙΝΤΕΚ	6,1800	0,00 %	230.166	0,41 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΔΡΟΜΕ	0,3700	-3,14 %	3.971	13,87 %
ΒΙΝΤΑ	6,5000	-0,76 %	528	9,92 %
ΚΑΙΡΟΜΕΖ	0,4465	3,84 %	2.449.101	9,65 %
ΑΤΕΚ	1,3900	5,30 %	4.715	9,09 %
ΓΚΜΕΖΖ	0,4430	0,45 %	387.735	7,03 %
ΛΕΒΠ	0,2000	0,00 %	3.250	7,00 %
ΛΑΝΑΚ	1,3800	-3,50 %	4.699	6,99 %
ΧΑΙΔΕ	0,7600	2,70 %	663	6,08 %
ΣΑΝΜΕΖΖ	0,1950	0,10 %	234.546	6,06 %
ΜΙΝ	0,7400	0,27 %	1.959	5,69 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%