Συνεχης ενημερωση

FTSE/ΧΑ LARGE CAP (FTSE)

5.255,29

-11,61 (-0,22%)

Άνοιγμα 5.262,94
Υψηλό 5.273,00
Χαμηλό 5.250,90

Όγκος 3.792.891
Τζίρος 23.155.325 €
Πράξεις 9.013

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
03/3/2010	10021,1000	-0,96%	10113,1000	10186,0000	9875,7000	2.021.283	,00
02/3/2010	10118,5000	2,84%	9873,3000	10165,7000	9792,1000	2.252.765	,00
01/3/2010	9839,5000	3,27%	9550,7000	9888,8000	9550,7000	2.370.408	,00
26/2/2010	9527,5000	3,10%	9298,0000	9559,4000	9221,3000	2.291.065	,00
25/2/2010	9240,8000	-3,71%	9534,3000	9538,9000	9195,1000	2.201.272	,00
24/2/2010	9596,8000	0,37%	9498,8000	9726,0000	9415,5000	1.778.148	,00
23/2/2010	9561,1000	-2,40%	9880,7000	9889,6000	9465,6000	2.204.901	,00
22/2/2010	9796,1000	2,03%	9698,7000	9888,4000	9613,4000	2.385.445	,00
19/2/2010	9601,6000	2,76%	9280,7000	9631,4000	9253,7000	2.342.167	,00
18/2/2010	9343,8000	1,58%	9178,4000	9444,3000	9061,5000	1.738.955	,00
17/2/2010	9198,7000	-0,53%	9363,9000	9458,1000	9198,7000	1.850.488	,00
16/2/2010	9247,6000	-1,31%	9401,3000	9409,0000	9022,7000	2.141.400	,00
12/2/2010	9370,3000	-3,23%	9777,3000	9791,1000	9290,1000	2.308.848	,00
11/2/2010	9683,1000	-0,71%	9831,8000	10014,5000	9591,2000	2.948.797	,00
10/2/2010	9751,9000	2,84%	9496,9000	10035,6000	9494,3000	4.465.844	,00
09/2/2010	9482,6000	5,93%	9030,5000	9553,7000	8853,0000	3.677.975	,00
08/2/2010	8951,6000	-4,58%	9436,0000	9520,0000	8911,2000	3.609.726	,00
05/2/2010	9380,9000	-4,03%	9669,3000	9669,3000	9310,1000	3.685.206	,00
04/2/2010	9774,8000	-3,89%	10198,3000	10201,1000	9762,8000	2.519.306	,00
03/2/2010	10170,2000	-2,11%	10509,8000	10679,3000	10170,2000	2.890.055	,00
02/2/2010	10389,5000	0,78%	10286,3000	10442,6000	10241,0000	1.764.416	,00
01/2/2010	10308,7000	-0,60%	10400,6000	10518,4000	10279,8000	2.166.318	,00
29/1/2010	10371,4000	3,85%	10070,7000	10405,8000	10020,8000	3.077.906	,00
28/1/2010	9986,7000	0,71%	9964,6000	10144,5000	9678,9000	3.444.879	,00
27/1/2010	9916,6000	-4,68%	10361,3000	10391,6000	9914,1000	2.330.933	,00
26/1/2010	10403,5000	-2,31%	10529,5000	10760,5000	10403,5000	2.097.919	,00
25/1/2010	10649,6000	3,39%	10254,3000	10729,7000	10174,7000	2.903.104	,00
22/1/2010	10300,2000	1,66%	10007,6000	10310,4000	9962,9000	2.632.028	,00
21/1/2010	10132,1000	-0,69%	10225,3000	10263,5000	9791,4000	3.666.313	,00
20/1/2010	10202,8000	-3,95%	10731,1000	10731,5000	10163,1000	2.736.359	,00
19/1/2010	10622,4000	0,66%	10576,4000	10708,2000	10063,7000	3.438.904	,00
18/1/2010	10552,8000	-2,69%	10870,7000	10921,4000	10464,2000	2.310.245	,00
15/1/2010	10845,0000	-2,71%	11193,3000	11270,3000	10810,7000	2.624.724	,00
14/1/2010	11146,6000	0,81%	11117,7000	11239,9000	10902,7000	2.905.685	,00
13/1/2010	11056,9000	-1,80%	11227,0000	11518,9000	11027,8000	2.431.089	,00
12/1/2010	11259,5000	-5,70%	11842,6000	11872,7000	11157,4000	2.574.357	,00
11/1/2010	11940,4000	-0,74%	12157,6000	12293,2000	11940,4000	1.630.258	,00
08/1/2010	12029,1000	0,97%	11948,9000	12101,8000	11754,4000	2.003.523	,00
07/1/2010	11914,1000	1,56%	11731,3000	12060,4000	11603,0000	3.326.689	,00
05/1/2010	11730,8000	4,92%	11199,5000	11744,9000	11177,5000	1.844.352	,00
04/1/2010	11180,5000	893,49%	11336,2000	11336,2000	11172,9000	562.472	,00
31/12/2009	1125,3800	0,28%	1127,0600	1134,8000	1122,5900	4.354.820	36.576.243,69
30/12/2009	1122,2100	-0,56%	1125,4600	1130,4300	1118,2300	4.924.627	40.846.178,15
29/12/2009	1128,4800	-0,68%	1137,6200	1140,1800	1124,0500	6.028.690	47.404.354,08
28/12/2009	1136,2600	0,01%	1140,3500	1153,5600	1136,2600	5.108.272	44.088.507,09
23/12/2009	1136,1000	0,03%	1149,2100	1159,5500	1135,9300	12.680.370	113.502.717,55
22/12/2009	1135,7700	4,91%	1088,8700	1140,1600	1088,3800	21.191.303	179.947.868,78
21/12/2009	1082,6200	-2,21%	1111,5700	1112,8300	1081,1200	12.030.600	98.582.602,49
18/12/2009	1107,0600	-1,70%	1129,7200	1132,6400	1105,4400	21.277.805	170.151.468,05
17/12/2009	1126,2200	-1,40%	1138,1300	1138,1300	1109,7800	22.407.309	203.236.477,02
16/12/2009	1142,2300	3,19%	1103,7200	1142,2300	1097,0200	26.230.127	249.537.445,87
15/12/2009	1106,8700	-2,61%	1126,0100	1133,8600	1103,7200	18.237.043	167.692.442,86
14/12/2009	1136,5500	3,52%	1111,8900	1136,6500	1096,6600	22.613.132	183.793.394,87
11/12/2009	1097,9100	-3,47%	1143,8600	1170,8100	1087,8400	32.547.934	271.781.532,15
10/12/2009	1137,4100	5,96%	1082,9900	1140,7000	1071,5900	37.005.146	309.400.077,72
09/12/2009	1073,4200	-3,96%	1109,3700	1109,3700	1058,6500	51.774.387	457.024.145,11
08/12/2009	1117,6500	-7,07%	1206,3400	1208,6800	1117,5100	38.590.777	349.563.709,61
07/12/2009	1202,6200	-3,70%	1240,0800	1240,0800	1202,1400	16.564.143	150.325.625,23
04/12/2009	1248,8800	1,01%	1221,7600	1248,8800	1194,0400	25.964.423	238.762.552,58
03/12/2009	1236,3900	-90,37%	1290,9000	1312,2100	1236,3900	28.343.083	256.951.973,27
02/12/2009	12834,7000	0,59%	12870,0000	12900,5000	12612,8000	2.340.632	,00
01/12/2009	12760,0000	8,29%	11842,1000	12760,0000	11842,1000	3.065.233	,00
30/11/2009	11782,8000	0,37%	11791,3000	12003,6000	11603,1000	2.388.244	,00
27/11/2009	11739,3000	1,79%	11532,9000	12054,1000	11219,9000	4.698.939	,00
26/11/2009	11532,9000	-7,26%	12362,8000	12362,8000	11477,5000	4.024.201	,00
25/11/2009	12436,3000	-2,79%	12870,6000	12880,5000	12161,1000	4.354.404	,00
24/11/2009	12792,6000	-1,03%	12871,2000	13021,8000	12717,7000	1.686.988	,00
23/11/2009	12925,3000	1,81%	12870,7000	13036,8000	12493,6000	1.776.698	,00
20/11/2009	12695,0000	-4,04%	13187,7000	13269,4000	12695,0000	2.823.794	,00
19/11/2009	13228,8000	-1,37%	13497,4000	13521,1000	13211,9000	1.696.752	,00
18/11/2009	13413,1000	1,49%	13325,3000	13616,7000	13099,9000	2.546.762	,00
17/11/2009	13215,6000	0,16%	13214,1000	13486,0000	13212,1000	2.328.563	,00
16/11/2009	13195,1000	-3,94%	13870,0000	13878,0000	13045,0000	3.112.256	,00
13/11/2009	13736,9000	-1,45%	13911,4000	13942,1000	13736,9000	1.345.749	,00
12/11/2009	13938,4000	-1,46%	14027,7000	14144,7000	13748,0000	2.313.980	,00
11/11/2009	14144,7000	0,18%	14221,8000	14334,7000	14131,1000	1.521.356	,00
10/11/2009	14119,9000	-1,87%	14512,1000	14518,0000	14034,8000	1.677.668	,00
09/11/2009	14389,4000	-0,78%	14725,6000	14732,5000	14365,0000	3.769.627	,00
06/11/2009	14502,3000	0,80%	14473,4000	14582,3000	14300,3000	2.104.783	,00
05/11/2009	14387,8000	1,70%	14092,0000	14389,5000	13956,6000	2.402.796	,00
04/11/2009	14147,2000	3,23%	13832,4000	14158,5000	13832,4000	1.953.370	,00
03/11/2009	13704,6000	-2,58%	13875,7000	14061,0000	13701,7000	2.159.407	,00
02/11/2009	14067,2000	-1,67%	14235,0000	14249,3000	13919,2000	1.840.991	,00
30/10/2009	14305,6000	0,58%	14352,5000	14564,9000	14235,3000	2.716.524	,00
29/10/2009	14223,7000	-1,52%	14415,0000	14415,0000	13795,4000	4.110.239	,00
27/10/2009	14443,3000	-2,86%	14758,8000	14775,1000	14442,0000	2.408.325	,00
26/10/2009	14868,2000	-2,22%	15122,0000	15160,5000	14868,2000	1.623.578	,00
23/10/2009	15205,1000	1,12%	15228,1000	15318,5000	15094,9000	1.698.433	,00
22/10/2009	15036,0000	-2,01%	15141,5000	15221,7000	15034,1000	1.796.449	,00
21/10/2009	15344,7000	-1,30%	15559,9000	15597,1000	15170,1000	2.054.034	,00
20/10/2009	15547,1000	1,08%	15468,0000	15715,3000	15365,6000	2.604.073	,00
19/10/2009	15380,8000	1,34%	15207,5000	15561,4000	15132,6000	2.383.856	,00
16/10/2009	15178,1000	-2,63%	15687,0000	15750,1000	15097,4000	3.892.334	,00
15/10/2009	15588,8000	-0,01%	15594,9000	15786,9000	15303,5000	4.031.782	,00
14/10/2009	15590,9000	3,69%	15190,2000	15652,8000	15190,2000	3.852.370	,00
13/10/2009	15035,4000	-0,73%	15171,8000	15264,8000	14977,5000	4.344.169	,00
12/10/2009	15146,1000	3,26%	14775,2000	15170,2000	14773,9000	3.656.917	,00
09/10/2009	14668,4000	0,51%	14712,8000	14748,7000	14507,0000	2.373.842	,00
08/10/2009	14594,0000	2,14%	14422,7000	14752,0000	14422,7000	3.319.800	,00
07/10/2009	14288,9000	0,21%	14351,1000	14566,0000	14288,9000	2.630.746	,00
06/10/2009	14258,6000	4,52%	13779,8000	14294,2000	13779,8000	2.819.260	,00
05/10/2009	13642,0000	-0,60%	13879,0000	14011,3000	13596,3000	1.889.133	,00
02/10/2009	13724,4000	-2,49%	14000,5000	14006,0000	13691,5000	2.174.576	,00
01/10/2009	14074,2000	-0,51%	14225,2000	14271,4000	13900,8000	2.101.942	,00
30/9/2009	14146,0000	-0,46%	14281,4000	14387,8000	14012,6000	2.738.330	,00
29/9/2009	14211,7000	1,04%	14220,2000	14300,7000	14060,1000	3.349.199	,00
28/9/2009	14065,8000	1,93%	13789,3000	14101,2000	13704,0000	2.895.907	,00
25/9/2009	13799,0000	0,13%	13740,5000	13909,9000	13689,1000	3.712.743	,00
24/9/2009	13781,5000	-0,18%	13708,0000	14005,8000	13581,2000	2.425.586	,00
23/9/2009	13806,0000	2,22%	13531,1000	13875,1000	13530,0000	3.053.857	,00
22/9/2009	13506,1000	1,95%	13358,2000	13527,8000	13347,9000	2.637.047	,00
21/9/2009	13247,7000	-1,03%	13370,1000	13418,6000	13247,7000	1.937.457	,00
18/9/2009	13385,7000	0,30%	13355,9000	13439,3000	13249,1000	1.683.271	,00
17/9/2009	13345,5000	-0,23%	13496,8000	13526,5000	13290,0000	1.729.375	,00
16/9/2009	13376,3000	0,37%	13441,4000	13573,1000	13335,9000	2.296.435	,00
15/9/2009	13327,5000	2,76%	13009,0000	13358,7000	13009,0000	1.876.892	,00
14/9/2009	12969,6000	-2,73%	13195,1000	13195,1000	12952,6000	1.233.350	,00
11/9/2009	13333,9000	0,43%	13347,4000	13402,5000	13241,5000	1.298.986	,00
10/9/2009	13276,2000	-0,97%	13481,1000	13497,5000	13203,8000	4.759.152	,00
09/9/2009	13406,1000	0,85%	13288,3000	13465,6000	13231,2000	1.575.733	,00
08/9/2009	13293,5000	0,42%	13326,5000	13412,6000	13188,6000	1.634.784	,00
07/9/2009	13237,3000	3,45%	12907,3000	13281,3000	12907,3000	1.368.400	,00
04/9/2009	12795,3000	0,29%	12862,9000	12979,8000	12680,1000	1.621.556	,00
03/9/2009	12758,2000	-2,53%	12961,9000	12961,9000	12453,6000	3.681.090	,00
02/9/2009	13089,0000	-1,21%	13197,6000	13206,5000	12895,9000	1.833.714	,00
01/9/2009	13248,8000	2,37%	13048,4000	13250,1000	12830,9000	1.822.959	,00
31/8/2009	12942,6000	-3,65%	13300,4000	13300,4000	12942,6000	2.927.516	,00
28/8/2009	13432,3000	-0,83%	13577,0000	13650,2000	13363,6000	2.619.812	,00
27/8/2009	13544,8000	0,00%	13609,3000	13748,7000	13452,0000	2.886.064	,00
26/8/2009	13544,4000	2,03%	13331,3000	13605,8000	13331,3000	2.801.417	,00
25/8/2009	13275,2000	0,69%	13115,4000	13281,1000	13006,6000	1.486.878	,00
24/8/2009	13183,7000	0,40%	13304,2000	13509,3000	13013,7000	2.225.275	,00
21/8/2009	13131,2000	4,17%	12653,1000	13131,2000	12653,1000	2.978.978	,00
20/8/2009	12605,4000	2,54%	12435,0000	12633,1000	12425,4000	1.786.470	,00
19/8/2009	12293,7000	1,03%	12143,5000	12293,7000	12007,6000	1.109.905	,00
18/8/2009	12168,8000	1,15%	12072,9000	12191,5000	12072,9000	942.852	,00
17/8/2009	12030,6000	-1,77%	12191,7000	12198,5000	11873,2000	1.131.977	,00
14/8/2009	12247,5000	1,18%	12176,0000	12287,1000	12119,3000	1.111.486	,00
13/8/2009	12104,4000	1,66%	12061,8000	12360,1000	12047,8000	1.749.282	,00
12/8/2009	11906,8000	1,15%	11747,0000	11924,7000	11710,0000	1.370.519	,00
11/8/2009	11772,0000	-3,24%	12188,4000	12347,6000	11768,6000	1.766.167	,00
10/8/2009	12166,6000	-2,12%	12500,4000	12507,4000	12166,6000	1.277.784	,00
07/8/2009	12429,5000	-0,66%	12478,6000	12511,9000	12234,7000	1.607.646	,00
06/8/2009	12512,4000	0,61%	12540,3000	12610,5000	12349,2000	1.956.990	,00
05/8/2009	12436,1000	-1,56%	12673,2000	12715,8000	12430,4000	2.062.223	,00
04/8/2009	12633,1000	0,84%	12562,0000	12672,7000	12445,6000	2.097.390	,00
03/8/2009	12527,7000	3,01%	12255,0000	12528,4000	12255,0000	1.840.707	,00
31/7/2009	12161,2000	0,38%	12156,6000	12259,0000	12059,0000	4.049.325	,00
30/7/2009	12115,5000	3,75%	11680,2000	12160,5000	11672,2000	1.692.464	,00
29/7/2009	11678,1000	-0,85%	11660,2000	11855,7000	11660,2000	935.187	,00
28/7/2009	11777,9000	-2,71%	12150,9000	12229,0000	11741,6000	1.599.648	,00
27/7/2009	12105,5000	0,83%	12071,1000	12258,4000	12031,2000	1.440.318	,00
24/7/2009	12005,7000	1,79%	11943,5000	12085,3000	11922,3000	1.852.571	,00
23/7/2009	11794,8000	1,39%	11652,8000	11798,7000	11652,8000	889.376	,00
22/7/2009	11632,8000	-0,38%	11660,5000	11777,5000	11587,8000	1.297.564	,00
21/7/2009	11677,6000	-0,46%	11730,4000	11889,5000	11619,1000	1.967.933	,00
20/7/2009	11731,8000	2,59%	11514,5000	11775,4000	11514,5000	1.833.230	,00
17/7/2009	11435,8000	0,93%	11393,4000	11539,7000	11273,5000	1.324.984	,00
16/7/2009	11330,9000	1,45%	11306,0000	11352,7000	11134,6000	1.721.813	,00
15/7/2009	11168,9000	1,15%	11081,9000	11176,1000	11012,6000	1.819.089	,00
14/7/2009	11041,7000	4,08%	10742,3000	11041,7000	10742,3000	1.848.944	,00
13/7/2009	10608,9000	-0,01%	10534,4000	10691,9000	10427,4000	1.339.695	,00
10/7/2009	10609,5000	-2,57%	10861,5000	10861,5000	10580,3000	1.474.689	,00
09/7/2009	10889,4000	-0,24%	10983,6000	11027,2000	10886,9000	891.511	,00
08/7/2009	10915,1000	-1,97%	11056,0000	11056,0000	10876,9000	1.279.744	,00
07/7/2009	11134,2000	0,94%	11136,1000	11170,5000	11036,3000	961.933	,00
06/7/2009	11030,6000	-1,28%	11103,5000	11121,8000	10928,3000	1.017.639	,00
03/7/2009	11174,1000	-0,16%	11125,4000	11199,5000	11043,5000	854.079	,00
02/7/2009	11192,1000	-1,43%	11294,5000	11341,4000	11160,5000	1.538.665	,00
01/7/2009	11354,2000	0,97%	11284,6000	11360,1000	11159,7000	1.623.059	,00
30/6/2009	11244,7000	2,31%	11081,2000	11328,6000	11066,6000	1.785.625	,00
29/6/2009	10990,7000	0,38%	10935,1000	11057,5000	10872,6000	1.456.127	,00
26/6/2009	10948,6000	-0,85%	11192,9000	11222,7000	10917,0000	1.778.330	,00
25/6/2009	11042,0000	-1,58%	11162,5000	11294,6000	10916,6000	1.794.689	,00
24/6/2009	11219,3000	1,24%	11067,4000	11219,3000	11030,9000	1.353.659	,00
23/6/2009	11082,0000	1,12%	10873,1000	11113,3000	10728,7000	1.936.300	,00
22/6/2009	10959,6000	-4,37%	11453,6000	11477,6000	10923,9000	1.797.371	,00
19/6/2009	11460,0000	2,94%	11238,8000	11560,4000	11164,5000	2.634.508	,00
18/6/2009	11132,8000	1,47%	11083,2000	11193,1000	10877,6000	2.182.480	,00
17/6/2009	10971,7000	-5,38%	11515,6000	11576,0000	10940,6000	3.166.338	,00
16/6/2009	11595,8000	-5,21%	12192,9000	12192,9000	11515,6000	3.182.338	,00
15/6/2009	12232,9000	-0,58%	12214,4000	12372,4000	12078,9000	1.687.987	,00
12/6/2009	12304,5000	0,66%	12259,6000	12376,1000	12194,2000	1.676.920	,00
11/6/2009	12224,3000	0,47%	12032,7000	12246,1000	12026,1000	1.980.461	,00
10/6/2009	12167,2000	2,91%	11979,6000	12265,1000	11968,6000	2.351.117	,00
09/6/2009	11823,7000	-2,50%	12101,7000	12157,4000	11799,6000	2.239.537	,00
05/6/2009	12126,3000	1,21%	12125,7000	12312,0000	12055,1000	2.139.879	,00
04/6/2009	11981,6000	-3,31%	12423,1000	12536,0000	11972,4000	2.705.709	,00
03/6/2009	12391,6000	-1,76%	12593,0000	12605,0000	12367,7000	2.644.171	,00
02/6/2009	12614,1000	-0,24%	12688,7000	12712,3000	12464,7000	3.609.595	,00
01/6/2009	12644,5000	4,19%	12203,1000	12688,1000	12203,1000	4.355.563	,00
29/5/2009	12136,4000	1,67%	12086,7000	12193,9000	11998,3000	5.821.102	,00
28/5/2009	11936,7000	0,66%	11738,7000	12061,0000	11638,0000	2.380.455	,00
27/5/2009	11858,0000	2,63%	11652,2000	11948,8000	11638,0000	2.488.979	,00
26/5/2009	11553,9000	-2,02%	11760,6000	11760,6000	11323,7000	3.883.703	,00
25/5/2009	11792,3000	-0,58%	11919,7000	11935,6000	11712,3000	2.398.474	,00
22/5/2009	11861,6000	1,31%	11646,0000	11954,7000	11643,7000	6.906.446	,00
21/5/2009	11707,8000	-2,95%	11988,7000	12050,7000	11639,2000	3.198.780	,00
20/5/2009	12063,5000	2,80%	11798,7000	12065,9000	11597,0000	3.743.762	,00
19/5/2009	11734,4000	4,75%	11264,2000	11734,4000	11264,2000	3.412.287	,00
18/5/2009	11202,6000	1,20%	10988,4000	11217,7000	10902,7000	2.026.374	,00
15/5/2009	11070,3000	1,69%	10935,2000	11127,6000	10879,0000	2.345.188	,00
14/5/2009	10886,4000	-0,48%	10808,1000	11012,2000	10697,9000	2.889.055	,00
13/5/2009	10938,6000	-3,76%	11375,4000	11599,1000	10860,3000	4.286.120	,00
12/5/2009	11365,6000	2,16%	11042,7000	11417,9000	11038,3000	3.333.996	,00
11/5/2009	11125,6000	0,28%	11148,3000	11298,4000	10955,9000	2.113.655	,00
08/5/2009	11094,8000	0,41%	11074,6000	11232,5000	10875,9000	2.657.612	,00
07/5/2009	11049,8000	-2,60%	11396,8000	11740,4000	10969,7000	4.396.723	,00
06/5/2009	11345,2000	1,35%	11162,8000	11425,4000	11006,5000	4.568.863	,00
05/5/2009	11194,0000	3,98%	10843,8000	11254,7000	10829,1000	4.816.258	,00
04/5/2009	10765,5000	2,50%	10554,4000	10788,9000	10495,7000	2.354.227	,00
30/4/2009	10502,8000	4,38%	10090,3000	10636,7000	10090,3000	4.169.904	,00
29/4/2009	10062,5000	4,76%	9680,1000	10090,8000	9680,1000	2.566.185	,00
28/4/2009	9605,2000	-1,12%	9603,2000	9630,6000	9461,9000	1.442.988	,00
27/4/2009	9713,7000	-0,28%	9627,8000	9742,1000	9575,6000	1.093.090	,00
24/4/2009	9741,4000	1,31%	9669,7000	9750,6000	9607,7000	1.450.327	,00
23/4/2009	9615,4000	0,23%	9568,5000	9772,8000	9490,0000	1.576.529	,00
22/4/2009	9592,9000	0,79%	9535,8000	9709,5000	9484,6000	1.979.771	,00
21/4/2009	9517,4000	-5,56%	10070,8000	10070,8000	9491,4000	2.897.425	,00
16/4/2009	10078,0000	2,61%	9865,2000	10078,0000	9820,5000	1.787.729	,00
15/4/2009	9822,0000	1,04%	9674,9000	9826,3000	9560,6000	2.459.928	,00
14/4/2009	9720,6000	0,79%	9696,9000	10060,5000	9495,7000	3.969.756	,00
09/4/2009	9644,8000	4,54%	9271,9000	9645,6000	9271,6000	9.208.276	,00
08/4/2009	9226,3000	5,26%	8657,0000	9249,1000	8651,1000	2.914.176	,00
07/4/2009	8765,3000	-0,68%	8783,6000	8875,5000	8724,0000	1.374.765	,00
06/4/2009	8824,9000	-1,02%	8986,2000	9141,4000	8725,2000	2.264.000	,00
03/4/2009	8915,8000	0,46%	8937,7000	9143,0000	8826,9000	2.804.961	,00
02/4/2009	8875,2000	5,09%	8484,7000	8878,2000	8483,3000	2.443.948	,00
01/4/2009	8445,7000	-0,26%	8430,2000	8584,4000	8307,5000	1.773.877	,00
31/3/2009	8467,8000	4,10%	8215,4000	8469,2000	8215,4000	1.924.676	,00
30/3/2009	8134,5000	-3,05%	8357,8000	8364,0000	8068,1000	1.490.152	,00
27/3/2009	8390,2000	-3,33%	8668,6000	8719,7000	8337,9000	2.533.755	,00
26/3/2009	8679,2000	2,01%	8550,0000	8739,6000	8547,0000	2.547.197	,00
24/3/2009	8507,8000	0,11%	8532,0000	8690,6000	8491,2000	2.349.713	,00
23/3/2009	8498,5000	3,14%	8306,2000	8515,2000	8306,2000	2.121.478	,00
20/3/2009	8240,1000	2,16%	8021,3000	8240,7000	7978,3000	2.350.337	,00
19/3/2009	8065,7000	3,63%	7794,5000	8084,9000	7794,5000	2.658.074	,00
18/3/2009	7782,8000	-0,50%	7872,5000	7954,6000	7782,8000	1.516.918	,00
17/3/2009	7821,9000	-0,14%	7757,6000	7895,4000	7731,8000	1.725.100	,00
16/3/2009	7833,0000	2,19%	7705,6000	7835,4000	7693,2000	1.481.607	,00
13/3/2009	7665,2000	-0,18%	7693,0000	7903,3000	7659,5000	1.646.526	,00
12/3/2009	7678,8000	1,16%	7550,1000	7679,1000	7450,9000	1.482.254	,00
11/3/2009	7590,5000	-1,05%	7669,9000	7869,5000	7563,1000	2.947.902	,00
10/3/2009	7671,3000	6,78%	7211,6000	7698,8000	7211,6000	2.451.681	,00
09/3/2009	7184,1000	-0,15%	7192,3000	7226,4000	7120,9000	1.337.670	,00
06/3/2009	7194,9000	-0,36%	7210,3000	7210,3000	7096,6000	2.058.133	,00
05/3/2009	7220,7000	-1,84%	7363,2000	7396,5000	7205,3000	1.663.123	,00
04/3/2009	7355,9000	-0,82%	7432,1000	7493,3000	7348,0000	2.118.532	,00
03/3/2009	7416,4000	-1,80%	7551,3000	7551,3000	7251,3000	3.219.655	,00
27/2/2009	7552,0000	-1,11%	7609,5000	7609,5000	7417,5000	3.109.004	,00
26/2/2009	7637,0000	1,19%	7553,7000	7663,4000	7464,5000	2.346.613	,00
25/2/2009	7547,4000	-2,33%	7733,6000	7873,4000	7499,4000	1.428.975	,00
24/2/2009	7727,3000	-0,03%	7729,5000	7776,7000	7574,6000	1.369.016	,00
23/2/2009	7729,3000	-4,19%	8063,8000	8161,6000	7729,3000	1.561.260	,00
20/2/2009	8067,2000	-1,20%	8165,0000	8165,0000	7885,1000	1.611.485	,00
19/2/2009	8165,0000	1,57%	8051,4000	8184,1000	8047,0000	1.340.917	,00
18/2/2009	8038,8000	-0,63%	8060,6000	8200,9000	7831,7000	2.008.468	,00
17/2/2009	8089,5000	-5,42%	8541,3000	8541,3000	8080,5000	2.203.663	,00
16/2/2009	8552,8000	-2,14%	8705,5000	8721,6000	8547,4000	896.677	,00
13/2/2009	8739,7000	-0,36%	8810,5000	8932,9000	8729,5000	1.076.906	,00
12/2/2009	8771,3000	-0,89%	8836,6000	8866,5000	8727,1000	1.310.481	,00
11/2/2009	8850,0000	-1,47%	8958,5000	8958,5000	8755,4000	1.422.631	,00
10/2/2009	8981,7000	-0,43%	9010,6000	9010,6000	8908,6000	998.535	,00
09/2/2009	9020,9000	0,04%	9013,1000	9077,6000	8921,0000	1.029.529	,00
06/2/2009	9017,6000	2,73%	8788,1000	9017,6000	8788,1000	1.319.197	,00
05/2/2009	8777,6000	-2,24%	8973,9000	8973,9000	8777,6000	1.411.046	,00
04/2/2009	8978,7000	0,92%	8918,0000	8979,5000	8754,7000	1.469.471	,00
03/2/2009	8896,6000	0,37%	8877,2000	8992,7000	8798,1000	1.047.842	,00
02/2/2009	8863,6000	-3,63%	9198,8000	9198,8000	8851,7000	1.011.045	,00
30/1/2009	9197,0000	3,23%	8894,2000	9197,0000	8811,0000	1.535.571	,00
29/1/2009	8909,4000	-1,23%	9043,2000	9052,6000	8851,5000	1.491.687	,00
28/1/2009	9020,8000	2,59%	8799,3000	9070,4000	8799,3000	2.474.165	,00
27/1/2009	8793,0000	0,94%	8755,3000	8866,2000	8711,2000	1.176.364	,00
26/1/2009	8711,3000	2,18%	8533,4000	8714,5000	8533,4000	1.092.114	,00
23/1/2009	8525,7000	-0,39%	8562,8000	8585,7000	8391,7000	1.128.232	,00
22/1/2009	8559,2000	-2,46%	8782,7000	9012,7000	8516,9000	1.474.906	,00
21/1/2009	8775,0000	3,73%	8455,0000	8775,0000	8179,3000	2.447.008	,00
20/1/2009	8459,1000	-0,56%	8516,2000	8536,0000	8336,0000	1.882.147	,00
19/1/2009	8506,4000	-6,08%	9058,8000	9126,2000	8501,7000	1.424.016	,00
16/1/2009	9057,4000	2,99%	8801,1000	9072,0000	8801,1000	1.410.038	,00
15/1/2009	8794,8000	-2,20%	8982,9000	8982,9000	8647,1000	1.873.233	,00
14/1/2009	8993,0000	-5,55%	9540,6000	9644,9000	8956,4000	1.543.597	,00
13/1/2009	9521,0000	-1,59%	9655,1000	9655,1000	9445,4000	1.376.966	,00
12/1/2009	9675,2000	-1,52%	9791,2000	9791,2000	9662,2000	858.727	,00
09/1/2009	9824,4000	-1,49%	9967,1000	10084,8000	9801,4000	1.482.814	,00
08/1/2009	9973,3000	-0,12%	9970,6000	9995,4000	9752,3000	1.745.643	,00
07/1/2009	9985,3000	3,23%	9710,7000	10117,3000	9702,3000	1.891.804	,00
05/1/2009	9672,8000	2,59%	9454,1000	9672,8000	9449,3000	816.387	,00
02/1/2009	9429,0000	1,12%	9343,4000	9523,3000	9296,9000	489.556	,00
31/12/2008	9325,0000	-1,58%	9479,9000	9732,8000	9325,0000	968.120	,00
30/12/2008	9474,8000	4,52%	9093,8000	9486,7000	9091,6000	1.173.129	,00
29/12/2008	9065,1000	2,09%	8927,1000	9065,1000	8921,6000	695.491	,00
24/12/2008	8879,2000	0,20%	8854,1000	8926,9000	8817,8000	517.539	,00
23/12/2008	8861,1000	1,01%	8825,7000	8923,2000	8768,7000	1.007.195	,00
22/12/2008	8772,4000	-1,13%	8851,4000	8915,3000	8761,4000	858.837	,00
19/12/2008	8872,9000	-0,60%	8920,2000	8952,9000	8672,4000	3.645.337	,00
18/12/2008	8926,2000	-0,90%	9020,9000	9129,8000	8902,6000	1.743.917	,00
17/12/2008	9006,9000	0,77%	8954,5000	9018,5000	8824,7000	1.831.779	,00
16/12/2008	8938,4000	-1,64%	9072,4000	9122,4000	8938,4000	1.849.540	,00
15/12/2008	9087,4000	0,00%	9284,2000	9390,9000	9087,4000	1.107.350	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4600	5,04 %	0,0700	2.632
ΜΙΝ	0,7680	3,78 %	0,0280	2
ΛΑΒΙ	0,9410	3,63 %	0,0330	292.445
ΝΤΟΤΣΟΦΤ	30,0000	3,45 %	1,0000	5
ΛΑΜΨΑ	46,4000	2,65 %	1,2000	30
ΚΑΙΡΟΜΕΖ	0,4575	2,46 %	0,0110	549.602
ΒΙΟΣΚ	2,9300	2,09 %	0,0600	1.700
ΙΝΤΚΑ	3,5150	1,88 %	0,0650	32.021
ΑΒΑΞ	2,7300	1,87 %	0,0500	51.990
ΠΕΡΦ	8,3300	1,83 %	0,1500	15.540

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΛΕΞΟ	7,7500	-3,13 %	-0,2500	331
ΠΡΔ	0,4800	-2,83 %	-0,0140	2.600
ΕΥΡΩΒ	3,3920	-2,53 %	-0,0880	2.368.252
ΜΕΝΤΙ	2,4800	-2,36 %	-0,0600	130
ΔΑΙΟΣ	7,4500	-1,97 %	-0,1500	450
ΔΡΟΜΕ	0,3630	-1,89 %	-0,0070	6
ΝΑΚΑΣ	3,7200	-1,59 %	-0,0600	51
ΙΚΤΙΝ	0,4540	-1,30 %	-0,0060	85.490
ΙΝΛΙΦ	6,0600	-1,30 %	-0,0800	3.472
ΠΡΟΦ	7,9500	-1,24 %	-0,1000	5.779

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0220	-0,59 %	-0,0420	23.157.422
ΕΥΡΩΒ	3,3920	-2,53 %	-0,0880	8.092.163
ΕΤΕ	13,1400	0,08 %	0,0100	2.852.863
ΑΛΦΑ	3,4170	0,06 %	0,0020	2.369.712
MTLN	41,4400	0,39 %	0,1600	1.895.162
ΜΟΗ	30,0600	-0,40 %	-0,1200	1.356.260
ΟΠΑΠ	18,3200	-0,38 %	-0,0700	1.350.183
ΔΕΗ	18,1000	0,50 %	0,0900	1.127.814
ΜΠΕΛΑ	27,2400	0,00 %	0,0000	1.020.457
ΟΤΕ	16,8200	-0,77 %	-0,1300	681.541

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	23,16εκ.
ΕΥΡΩΒ	3,3920	-2,53 %	2.368.252	8,09εκ.
ΑΛΦΑ	3,4170	0,06 %	694.379	2,37εκ.
ΚΑΙΡΟΜΕΖ	0,4575	2,46 %	549.602	247,8χιλ.
ΙΝΛΟΤ	1,0100	-0,98 %	406.963	411,6χιλ.
ΛΑΒΙ	0,9410	3,63 %	292.445	275χιλ.
ΕΤΕ	13,1400	0,08 %	216.637	2,85εκ.
ΕΛΛΑΚΤΩΡ	1,8900	-0,42 %	204.705	387,6χιλ.
CREDIA	1,6400	0,00 %	187.418	309,1χιλ.
ΙΚΤΙΝ	0,4540	-1,30 %	85.490	38.571

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	2,0500	-0,49 %	50.395	0,33 %
ΠΕΙΡ	7,0220	-0,59 %	3.286.707	0,26 %
ΤΖΚΑ	1,3100	-0,38 %	7.500	0,25 %
ΚΑΙΡΟΜΕΖ	0,4575	2,46 %	549.602	0,18 %
ΛΑΒΙ	0,9410	3,63 %	292.445	0,17 %
ΠΕΡΦ	8,3300	1,83 %	15.540	0,11 %
ΙΚΤΙΝ	0,4540	-1,30 %	85.490	0,07 %
ΕΥΡΩΒ	3,3920	-2,53 %	2.368.252	0,07 %
CNLCAP	6,7500	0,00 %	509	0,06 %
ΕΛΛΑΚΤΩΡ	1,8900	-0,42 %	204.705	0,06 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΤΕΚ	1,4600	5,04 %	2.632	6,47 %
ΛΑΒΙ	0,9410	3,63 %	292.445	5,07 %
ΚΑΙΡΟΜΕΖ	0,4575	2,46 %	549.602	5,04 %
ΤΖΚΑ	1,3100	-0,38 %	7.500	4,94 %
ΝΑΚΑΣ	3,7200	-1,59 %	51	4,76 %
ΦΡΙΓΟ	0,4480	0,67 %	26.472	3,60 %
ΔΡΟΜΕ	0,3630	-1,89 %	6	3,51 %
EIS	2,0500	-0,49 %	50.395	3,40 %
ΙΝΛΙΦ	6,0600	-1,30 %	3.472	3,26 %
ΓΚΜΕΖΖ	0,4490	1,35 %	6.520	2,82 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%