Συνεχης ενημερωση

FTSE ΧΑ MID CAP (FTSEM)

2.927,20

7,06 (0,24%)

Άνοιγμα 2.923,47
Υψηλό 2.934,10
Χαμηλό 2.920,98

Όγκος 3.463.431
Τζίρος 10.310.356 €
Πράξεις 4.231

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/4/2012	710,3100	-0,39%	713,0800	718,5500	707,0500	1.674.970	2.107.541,97
12/4/2012	713,1200	-0,76%	718,0400	719,6700	706,8100	786.145	825.126,12
11/4/2012	718,5700	-1,30%	728,3800	732,3400	714,9900	960.120	1.202.703,42
10/4/2012	728,0100	1,56%	715,7700	730,1700	714,8600	1.375.955	1.878.587,44
05/4/2012	716,8500	-0,69%	721,2800	721,7100	709,6200	1.359.680	1.771.063,33
04/4/2012	721,8100	-0,56%	726,1900	726,5100	716,3400	938.556	1.507.749,71
03/4/2012	725,8500	0,91%	719,4600	729,8900	718,3400	1.002.757	1.571.658,79
02/4/2012	719,2800	-0,29%	722,2000	728,1000	711,5900	2.138.154	2.442.392,46
30/3/2012	721,3400	-0,33%	723,2100	725,5200	715,7900	1.750.625	1.712.168,85
29/3/2012	723,7500	-3,29%	751,0600	751,2800	717,2100	3.419.113	3.057.591,69
28/3/2012	748,4000	0,56%	745,1000	755,2500	744,3500	1.929.456	2.804.080,15
27/3/2012	744,2000	-0,95%	752,0800	758,7200	739,7200	2.110.616	2.309.758,03
26/3/2012	751,3600	0,20%	749,1900	755,9100	745,8900	1.618.701	1.870.713,02
23/3/2012	749,8500	0,14%	748,6000	755,8200	745,2300	1.772.877	1.565.799,14
22/3/2012	748,8000	-0,28%	751,1600	754,8700	747,2700	2.552.065	2.156.630,39
21/3/2012	750,8800	-0,57%	755,0400	755,8000	746,4900	2.044.517	1.754.380,73
20/3/2012	755,1700	0,88%	749,5200	758,8600	748,9700	3.857.644	4.551.886,17
19/3/2012	748,6000	1,89%	736,6400	750,1700	735,4800	2.035.525	2.366.932,52
16/3/2012	734,7100	2,73%	716,1900	736,1300	715,8700	2.715.583	2.461.646,74
15/3/2012	715,1800	0,42%	712,2200	717,5700	709,2300	946.126	1.140.069,77
14/3/2012	712,1900	0,03%	714,8400	722,5500	710,6600	1.387.159	1.504.685,60
13/3/2012	711,9500	-0,03%	712,7600	718,9900	705,9000	1.781.975	1.401.562,42
12/3/2012	712,1900	-1,65%	724,6500	724,6500	708,1600	1.373.276	1.237.375,97
09/3/2012	724,1300	-0,55%	730,8600	736,6600	716,3500	1.848.934	1.860.385,64
08/3/2012	728,1000	2,64%	713,7000	731,4600	713,7000	2.687.050	2.689.322,37
07/3/2012	709,3600	1,14%	702,6900	711,4700	700,3800	3.033.789	9.928.812,66
06/3/2012	701,3300	1,14%	694,7400	703,9400	691,7600	2.288.273	2.835.746,64
05/3/2012	693,4500	-0,82%	699,3500	699,3500	691,6500	1.150.056	,00
02/3/2012	699,2100	0,62%	697,4000	705,8900	695,8700	1.582.829	,00
01/3/2012	694,9100	2,08%	681,4700	694,9100	680,2600	1.680.610	,00
29/2/2012	680,7200	2,97%	661,9700	681,6600	650,2400	2.525.386	,00
28/2/2012	661,0600	-4,75%	693,4000	694,7800	661,0600	1.727.349	,00
24/2/2012	694,0000	0,11%	694,8400	707,9300	689,1800	3.798.757	,00
23/2/2012	693,2100	-0,19%	695,3700	709,6700	689,8200	2.655.369	,00
22/2/2012	694,5600	-4,55%	728,7900	731,9900	693,4500	3.354.358	,00
21/2/2012	727,6800	-1,67%	744,2500	744,5600	723,5400	2.732.926	,00
20/2/2012	740,0300	-0,31%	746,1100	762,5300	736,6400	3.886.971	,00
17/2/2012	742,3600	3,86%	719,0500	744,3400	719,0500	3.580.150	,00
16/2/2012	714,7400	-0,60%	720,1900	725,4300	694,4500	3.407.850	,00
15/2/2012	719,0800	-6,12%	765,2100	765,2100	714,6300	3.586.351	,00
14/2/2012	765,9700	-0,68%	772,1900	772,8400	758,2100	2.739.341	,00
13/2/2012	771,2200	2,98%	758,6800	783,6100	758,6800	4.570.731	,00
10/2/2012	748,9200	-1,57%	757,2900	770,9700	727,6200	6.043.910	,00
09/2/2012	760,8300	5,31%	721,2100	764,9300	715,9700	6.599.572	,00
08/2/2012	722,4900	2,32%	710,9400	726,4700	705,3800	4.331.320	,00
07/2/2012	706,1000	1,28%	701,1500	711,8400	693,9600	2.180.026	,00
06/2/2012	697,1800	-0,20%	700,4900	712,8800	695,6700	2.769.067	,00
03/2/2012	698,5800	-3,20%	720,3000	727,4400	692,3900	3.149.963	,00
02/2/2012	721,6900	0,77%	716,0000	724,8300	702,0100	2.818.726	,00
01/2/2012	716,1600	0,23%	716,2300	738,7600	704,4500	7.127.968	,00
31/1/2012	714,5000	4,43%	686,3100	716,3200	685,9700	5.516.051	,00
30/1/2012	684,1600	-0,95%	691,4800	691,9800	679,1600	3.458.231	,00
27/1/2012	690,6900	-3,94%	719,8600	732,3500	682,7000	4.444.403	,00
26/1/2012	719,0000	4,82%	688,1300	723,4000	682,9700	5.904.095	,00
25/1/2012	685,9600	3,55%	663,1100	685,9600	661,1700	3.883.174	,00
24/1/2012	662,4200	-3,21%	681,7200	684,0200	659,7600	3.606.484	,00
23/1/2012	684,3600	6,12%	644,2900	687,8700	644,2900	4.262.299	,00
20/1/2012	644,9000	2,47%	630,3000	648,9600	627,0500	2.877.042	,00
19/1/2012	629,3500	3,11%	612,0600	639,1600	611,8200	6.746.321	,00
18/1/2012	610,3800	0,78%	605,4600	611,2900	603,8100	3.191.142	,00
17/1/2012	605,6300	0,82%	600,5900	612,3900	600,5900	2.252.014	,00
16/1/2012	600,7000	-0,35%	601,5100	602,9200	592,1200	1.815.466	,00
13/1/2012	602,8000	1,17%	596,6000	607,6100	596,6000	1.871.824	,00
12/1/2012	595,8300	0,72%	591,4600	602,3700	591,4600	2.993.438	,00
11/1/2012	591,5800	0,76%	587,3300	593,8200	583,6600	1.788.861	,00
10/1/2012	587,1000	-1,90%	598,6300	600,9100	585,0400	2.660.746	,00
09/1/2012	598,4800	-2,11%	611,9700	612,9700	593,1000	4.880.072	,00
05/1/2012	611,3900	-1,89%	623,3700	623,3700	608,1700	1.316.018	,00
04/1/2012	623,1700	-0,79%	628,1200	629,6200	615,2800	1.672.387	,00
03/1/2012	628,1100	-0,37%	631,3200	632,9200	617,7500	1.223.115	,00
02/1/2012	630,4500	-1,42%	639,6700	640,5100	627,5500	753.508	,00
30/12/2011	639,5000	-0,32%	641,4400	642,5500	629,5400	1.571.419	,00
29/12/2011	641,5700	-0,12%	640,3000	644,2500	635,9900	1.500.296	,00
28/12/2011	642,3600	-0,18%	643,0900	649,5000	641,2200	2.152.755	,00
27/12/2011	643,4900	0,32%	641,0700	644,6300	638,8000	1.424.567	,00
23/12/2011	641,4100	1,07%	634,6700	641,4100	633,4100	2.549.132	,00
22/12/2011	634,6100	0,26%	634,0700	639,9500	632,7700	1.758.986	,00
21/12/2011	632,9600	0,78%	627,7700	637,5000	627,7700	1.297.620	,00
20/12/2011	628,0700	-1,56%	637,7900	637,8500	624,0300	2.106.140	,00
19/12/2011	638,0300	-2,03%	652,3800	654,1500	637,4300	1.410.003	,00
16/12/2011	651,2300	-1,67%	662,1900	663,8200	646,8300	1.612.805	,00
15/12/2011	662,2700	0,24%	660,8800	662,2700	652,4800	2.152.751	,00
14/12/2011	660,6800	-0,85%	662,8300	664,2700	652,7600	2.142.512	,00
13/12/2011	666,3600	-0,54%	669,3300	670,1600	659,5500	1.946.441	,00
12/12/2011	669,9900	-2,16%	684,5600	688,1900	667,7000	2.148.441	,00
09/12/2011	684,7600	0,86%	676,1200	685,3600	674,2700	1.843.118	,00
08/12/2011	678,9000	-0,82%	684,9300	689,2800	677,9600	1.478.255	,00
07/12/2011	684,4900	0,12%	683,5200	686,6000	679,2200	1.951.997	,00
06/12/2011	683,6400	-0,51%	684,7200	686,1300	674,4200	2.295.419	,00
05/12/2011	687,1700	0,79%	682,3900	690,5000	676,9300	2.053.857	,00
02/12/2011	681,7700	1,86%	669,5200	685,3100	668,4600	2.177.162	,00
01/12/2011	669,3300	-0,67%	675,3900	682,1200	669,3300	2.046.296	,00
30/11/2011	673,8600	-0,48%	677,4300	682,0900	665,8900	3.374.126	,00
29/11/2011	677,1300	-0,63%	680,6300	685,6600	672,7900	1.398.090	,00
28/11/2011	681,4200	-0,31%	683,6700	692,1500	678,4600	1.434.509	,00
25/11/2011	683,5700	-1,35%	692,8200	693,4300	674,1700	1.549.592	,00
24/11/2011	692,8900	-1,89%	709,7100	715,9800	688,7800	640.476	,00
23/11/2011	706,2700	-1,42%	714,9000	719,0000	702,6100	803.955	,00
22/11/2011	716,4200	-0,64%	719,1800	732,6700	708,2800	728.568	,00
21/11/2011	721,0600	-2,89%	742,4600	742,4600	718,2800	683.418	,00
18/11/2011	742,5400	-0,77%	746,6100	746,6100	737,5900	519.523	,00
17/11/2011	748,2700	1,38%	737,0500	748,3200	734,6700	393.154	,00
16/11/2011	738,1100	-1,84%	752,4300	753,3200	732,3600	464.781	,00
15/11/2011	751,9600	-2,62%	771,5300	773,6100	750,9700	930.011	,00
14/11/2011	772,2100	-0,90%	778,5600	782,0600	769,6000	651.950	,00
11/11/2011	779,1900	-0,17%	783,5900	786,8100	776,2400	509.820	,00
10/11/2011	780,4900	-1,08%	797,4600	808,7100	777,1600	1.404.957	,00
09/11/2011	789,0400	-2,37%	805,5100	808,0100	786,3800	1.099.036	,00
08/11/2011	808,1900	0,57%	805,0500	816,2900	802,4300	1.336.393	,00
07/11/2011	803,6300	0,43%	805,7600	816,2000	796,6300	1.111.347	,00
04/11/2011	800,1800	-1,51%	813,1000	813,1000	800,1800	395.021	,00
03/11/2011	812,4200	1,74%	796,8700	829,5400	789,2900	1.389.137	,00
02/11/2011	798,5100	-0,77%	802,6000	816,4200	792,7800	671.230	,00
01/11/2011	804,6700	-7,12%	864,5100	864,5100	802,8800	1.338.866	,00
31/10/2011	866,3800	0,92%	859,1900	875,6300	846,7700	1.461.222	,00
27/10/2011	858,4700	5,79%	814,9400	867,2800	814,9400	2.305.783	,00
26/10/2011	811,5000	0,73%	803,3500	819,6900	796,2100	520.571	,00
25/10/2011	805,6000	0,76%	796,8100	813,7000	791,9600	764.430	,00
24/10/2011	799,5000	-4,96%	838,7700	841,6200	791,3700	2.092.706	,00
21/10/2011	841,2000	3,86%	810,3800	842,0400	810,3800	2.875.450	,00
20/10/2011	809,9200	0,93%	800,4000	810,6400	789,6400	1.241.052	,00
19/10/2011	802,4900	2,38%	783,5800	803,9300	783,5600	1.315.350	,00
18/10/2011	783,8500	-2,24%	799,1200	800,9100	777,2500	2.296.638	,00
17/10/2011	801,8100	-1,98%	814,7000	825,3100	796,1400	969.910	,00
14/10/2011	817,9700	2,34%	800,3500	822,2700	790,3500	2.020.479	,00
13/10/2011	799,2900	0,71%	793,7100	803,9500	790,1000	1.170.857	,00
12/10/2011	793,6200	4,03%	761,5100	800,5000	760,3900	1.566.719	,00
11/10/2011	762,8500	1,63%	754,2100	770,7500	750,3600	2.011.559	,00
10/10/2011	750,5900	-1,43%	759,9700	759,9700	735,5500	1.383.824	,00
07/10/2011	761,4800	1,58%	752,4600	770,1200	752,4600	933.267	,00
06/10/2011	749,6300	-0,14%	749,9000	770,7000	749,6300	1.436.403	,00
05/10/2011	750,7100	0,17%	750,1900	766,9800	750,1900	1.588.541	,00
04/10/2011	749,4400	-5,76%	792,5900	792,5900	744,9700	1.461.415	,00
03/10/2011	795,2700	-0,25%	795,4400	798,9400	784,0200	956.195	,00
30/9/2011	797,2300	-0,75%	803,4000	809,2200	794,2800	761.736	,00
29/9/2011	803,2300	-1,26%	814,9900	814,9900	796,5600	1.015.061	,00
28/9/2011	813,5100	0,39%	812,5700	813,5100	789,4400	1.374.824	,00
27/9/2011	810,3300	1,51%	799,8400	813,1700	799,8400	1.915.468	,00
26/9/2011	798,2700	-3,23%	824,3300	829,8600	793,5000	980.466	,00
23/9/2011	824,9100	-4,86%	866,3000	866,3000	823,7000	1.107.673	,00
22/9/2011	867,0300	-3,06%	892,7900	892,7900	862,6600	833.131	,00
21/9/2011	894,3800	-0,45%	897,0500	906,5400	891,5100	987.003	,00
20/9/2011	898,4400	0,28%	896,3600	903,0600	892,2200	745.742	,00
19/9/2011	895,9100	-2,50%	915,2300	915,2300	878,5300	804.307	,00
16/9/2011	918,8500	2,99%	892,1800	920,6900	885,0700	1.490.567	,00
15/9/2011	892,1700	-2,37%	919,2100	927,8700	891,2900	2.043.123	,00
14/9/2011	913,8600	0,57%	906,6400	926,3400	900,7000	1.387.074	,00
13/9/2011	908,7200	0,97%	897,7400	914,5700	884,0500	808.120	,00
12/9/2011	899,9600	-2,88%	922,0600	922,0600	889,1800	938.899	,00
09/9/2011	926,6800	0,29%	921,2300	949,5100	910,7500	1.823.127	,00
08/9/2011	923,9600	-0,74%	930,4000	932,4600	916,7700	2.812.463	,00
07/9/2011	930,8600	5,98%	877,7400	932,8400	877,7400	1.925.735	,00
06/9/2011	878,3600	-0,66%	883,0500	893,4100	870,5100	1.513.037	,00
05/9/2011	884,1700	-5,06%	931,7600	931,7600	882,1800	1.272.527	,00
02/9/2011	931,2600	-2,28%	951,4000	951,4000	921,3500	3.337.284	,00
01/9/2011	952,9400	2,43%	930,4800	959,8200	907,5100	3.953.781	,00
31/8/2011	930,3400	-5,09%	976,8500	976,8500	924,9400	1.982.903	,00
30/8/2011	980,2100	-5,71%	1043,1500	1046,7700	964,0100	2.072.426	,00
29/8/2011	1039,5800	15,02%	904,7100	1058,8700	904,7100	3.601.246	,00
26/8/2011	903,7900	-0,98%	908,5400	911,0400	891,6900	1.188.818	,00
25/8/2011	912,6900	0,96%	907,1100	917,6500	887,3700	6.025.359	,00
24/8/2011	904,0100	-1,11%	914,9600	915,6700	890,8200	1.378.709	,00
23/8/2011	914,1200	-2,45%	935,1100	938,7200	904,0200	1.304.130	,00
22/8/2011	937,1000	-1,97%	958,6000	961,5300	936,3800	1.415.066	,00
19/8/2011	955,8900	-0,56%	956,6900	959,4600	935,4400	1.077.980	,00
18/8/2011	961,3000	-3,32%	994,3400	994,3400	961,3000	990.207	,00
17/8/2011	994,3500	1,97%	973,1600	995,9300	965,6100	563.901	,00
16/8/2011	975,1400	-0,38%	973,3200	985,2100	972,8600	535.205	,00
12/8/2011	978,9000	1,82%	961,9200	991,3500	961,9200	484.099	,00
11/8/2011	961,3900	-0,95%	971,1400	981,0300	956,2700	712.226	,00
10/8/2011	970,5900	-2,63%	1000,4700	1018,4600	969,5000	1.326.754	,00
09/8/2011	996,8100	0,58%	986,8600	1008,8600	946,0500	1.413.804	,00
08/8/2011	991,0600	-4,75%	1035,6800	1035,6800	989,0600	1.678.328	,00
05/8/2011	1040,4400	-3,95%	1078,4900	1078,4900	1039,4700	1.521.283	,00
04/8/2011	1083,2200	-1,78%	1102,5600	1108,8700	1081,6300	1.141.057	,00
03/8/2011	1102,9000	-3,01%	1133,1200	1136,3400	1101,1200	1.572.617	,00
02/8/2011	1137,1100	-3,57%	1179,5400	1180,6400	1137,1100	890.061	,00
01/8/2011	1179,2100	-1,09%	1195,8400	1208,4300	1179,2100	838.919	,00
29/7/2011	1192,1800	0,38%	1188,5600	1200,8400	1186,7600	817.918	,00
28/7/2011	1187,7200	-0,54%	1194,5400	1198,3700	1179,5400	629.773	,00
27/7/2011	1194,2200	0,27%	1189,6800	1200,2700	1180,8000	685.353	,00
26/7/2011	1191,0500	-1,41%	1209,7700	1216,1300	1187,0700	919.188	,00
25/7/2011	1208,0700	0,24%	1208,0100	1227,8500	1199,5700	1.753.833	,00
22/7/2011	1205,1200	5,72%	1147,2500	1209,7700	1146,4100	2.460.143	,00
21/7/2011	1139,8900	2,54%	1112,9700	1148,4400	1110,0200	818.172	,00
20/7/2011	1111,6000	0,60%	1105,0300	1114,3300	1100,4500	413.997	,00
19/7/2011	1104,9300	0,44%	1101,4200	1115,0300	1096,5600	1.197.950	,00
18/7/2011	1100,0400	0,44%	1097,3500	1107,0200	1091,7800	740.017	,00
15/7/2011	1095,1700	-0,59%	1101,9000	1109,0100	1093,8000	920.764	,00
14/7/2011	1101,6800	-0,36%	1102,4800	1106,4800	1079,7100	1.129.025	,00
13/7/2011	1105,6200	-2,02%	1126,9200	1129,4900	1105,6200	1.265.075	,00
12/7/2011	1128,3600	0,08%	1124,9600	1128,3600	1091,1100	1.486.069	,00
11/7/2011	1127,4300	-2,62%	1156,4900	1156,4900	1115,7800	1.193.074	,00
08/7/2011	1157,7900	-1,01%	1174,4300	1177,7500	1151,9700	1.253.632	,00
07/7/2011	1169,6600	-0,99%	1183,4000	1185,5100	1163,1400	2.148.244	,00
06/7/2011	1181,3700	-2,53%	1213,5700	1216,7800	1176,0600	816.323	,00
05/7/2011	1212,0500	-0,38%	1210,6900	1225,7200	1201,3700	896.939	,00
04/7/2011	1216,6500	0,11%	1218,4900	1227,8100	1204,2300	940.399	,00
01/7/2011	1215,3000	0,29%	1212,2500	1229,6000	1211,5300	1.584.218	,00
30/6/2011	1211,7900	1,42%	1198,7900	1218,5700	1188,6000	1.209.441	,00
29/6/2011	1194,7900	1,90%	1179,9600	1214,1300	1178,7300	2.187.096	,00
28/6/2011	1172,5100	3,23%	1131,7100	1173,9300	1125,7900	1.423.614	,00
27/6/2011	1135,8000	-2,69%	1166,1100	1166,1100	1133,1200	1.387.389	,00
24/6/2011	1167,1900	-1,16%	1184,3000	1199,9900	1164,5100	1.617.206	,00
23/6/2011	1180,8800	-1,37%	1199,0500	1199,0500	1172,1600	1.412.800	,00
22/6/2011	1197,2600	0,86%	1192,2800	1224,2600	1192,0300	3.772.356	,00
21/6/2011	1187,0400	2,53%	1161,8700	1196,4800	1159,7600	2.721.343	,00
20/6/2011	1157,7000	-2,58%	1187,0700	1195,6900	1154,2700	1.536.526	,00
17/6/2011	1188,3300	3,08%	1156,2800	1190,5800	1156,2800	1.577.925	,00
16/6/2011	1152,7800	-3,08%	1186,4100	1186,4100	1144,1200	1.518.188	,00
15/6/2011	1189,4200	-2,80%	1220,2300	1220,2300	1168,3300	2.298.850	,00
14/6/2011	1223,6500	-0,78%	1232,1300	1232,1300	1217,6600	1.068.722	,00
10/6/2011	1233,2400	0,25%	1226,5700	1239,5100	1223,9600	1.381.448	,00
09/6/2011	1230,2100	0,39%	1225,2300	1236,2900	1219,1500	1.618.234	,00
08/6/2011	1225,4200	-2,06%	1252,6600	1252,8200	1224,8500	1.554.681	,00
07/6/2011	1251,2500	-2,12%	1274,6000	1278,9500	1250,4600	3.125.454	,00
06/6/2011	1278,3100	-1,27%	1291,1100	1292,7100	1273,5900	1.664.450	,00
03/6/2011	1294,7200	2,39%	1267,6200	1294,7200	1267,6200	2.006.630	,00
02/6/2011	1264,5100	-1,51%	1274,7800	1275,1100	1248,3500	2.413.923	,00
01/6/2011	1283,9100	-1,24%	1303,7100	1312,1400	1283,4600	2.321.361	,00
31/5/2011	1299,9800	3,70%	1260,1200	1305,5700	1260,1200	4.056.751	,00
30/5/2011	1253,5600	-4,53%	1314,3600	1320,5900	1250,8200	2.253.562	,00
27/5/2011	1313,0100	-1,00%	1326,2000	1341,3600	1289,9600	3.920.865	,00
26/5/2011	1326,3200	-0,28%	1327,0600	1342,0900	1321,9000	2.228.264	,00
25/5/2011	1330,0900	-0,15%	1331,5900	1338,4300	1324,3100	3.256.332	,00
24/5/2011	1332,0600	0,26%	1328,2500	1353,9600	1328,2500	2.015.335	,00
23/5/2011	1328,6100	-1,33%	1344,9200	1344,9200	1320,0100	1.183.647	,00
20/5/2011	1346,5200	-0,83%	1357,5700	1361,7400	1342,5200	1.459.968	,00
19/5/2011	1357,7700	-0,21%	1360,2100	1365,6100	1351,9800	980.102	,00
18/5/2011	1360,6100	0,12%	1360,4000	1382,2400	1359,9500	999.228	,00
17/5/2011	1359,0000	-0,78%	1373,0200	1373,0200	1346,7000	919.903	,00
16/5/2011	1369,6800	-1,06%	1380,5000	1385,8500	1357,7200	1.107.705	,00
13/5/2011	1384,3500	-1,40%	1404,1400	1416,9700	1380,3100	1.519.185	,00
12/5/2011	1404,0200	-2,14%	1433,4800	1433,4800	1400,9600	986.400	,00
11/5/2011	1434,7400	0,53%	1427,4200	1447,4600	1425,9200	2.243.574	,00
10/5/2011	1427,1200	0,51%	1415,8300	1431,2800	1411,0400	1.046.686	,00
09/5/2011	1419,8400	-1,20%	1437,7300	1441,5500	1402,5100	1.445.112	,00
06/5/2011	1437,1300	0,06%	1435,3800	1437,2800	1425,3500	808.854	,00
05/5/2011	1436,2500	0,12%	1433,6500	1448,0200	1428,8400	895.108	,00
04/5/2011	1434,5500	-0,54%	1443,7000	1452,6200	1429,7200	1.158.331	,00
03/5/2011	1442,3000	-0,26%	1449,0000	1450,2500	1434,8500	1.699.689	,00
02/5/2011	1445,9900	-0,35%	1453,0900	1470,7500	1437,1200	852.752	,00
29/4/2011	1451,0400	1,06%	1431,8400	1452,4300	1431,8400	1.891.904	,00
28/4/2011	1435,8200	0,65%	1428,6700	1437,6900	1425,7200	1.088.149	,00
27/4/2011	1426,4900	-1,07%	1442,0800	1442,0800	1422,2200	1.942.640	,00
26/4/2011	1441,9300	-0,37%	1446,1100	1455,3700	1437,2700	903.288	,00
21/4/2011	1447,3000	2,48%	1416,9500	1448,9200	1414,5000	1.581.052	,00
20/4/2011	1412,2600	-1,04%	1428,0900	1440,1800	1406,6500	2.360.639	,00
19/4/2011	1427,1000	0,30%	1429,6700	1434,0600	1413,8200	3.850.600	,00
18/4/2011	1422,9000	-2,53%	1461,3700	1461,9600	1420,0900	4.769.702	,00
15/4/2011	1459,7800	-1,43%	1481,3200	1495,9900	1451,9800	3.635.011	,00
14/4/2011	1480,9100	-2,11%	1516,0100	1516,8000	1480,2200	4.688.386	,00
13/4/2011	1512,8700	0,46%	1506,3600	1524,6100	1505,4000	4.035.547	,00
12/4/2011	1505,9600	-0,24%	1505,2200	1514,0200	1497,1400	2.102.662	,00
11/4/2011	1509,6100	-1,36%	1528,8900	1534,4200	1497,7000	1.806.214	,00
08/4/2011	1530,4400	-0,26%	1532,8200	1538,1800	1527,2900	2.284.614	,00
07/4/2011	1534,4700	1,19%	1517,3100	1539,0700	1517,3100	3.233.878	,00
06/4/2011	1516,4700	1,38%	1492,6300	1516,9300	1481,1600	6.146.461	,00
05/4/2011	1495,8000	-0,60%	1502,0900	1512,3400	1493,4700	1.715.306	,00
04/4/2011	1504,8200	-2,66%	1542,3900	1546,8100	1489,1100	2.774.490	,00
01/4/2011	1545,9000	-0,47%	1554,1900	1556,9000	1532,3400	2.105.822	,00
31/3/2011	1553,1400	-1,11%	1572,4200	1573,3500	1543,2300	2.290.904	,00
30/3/2011	1570,6200	-0,55%	1578,8700	1587,2600	1559,7300	2.134.029	,00
29/3/2011	1579,2400	-2,37%	1616,6800	1623,6300	1577,6000	2.798.519	,00
28/3/2011	1617,5100	-1,33%	1640,1900	1640,1900	1617,5100	1.569.054	,00
24/3/2011	1639,2500	1,79%	1607,4400	1639,2500	1607,4400	3.499.667	,00
23/3/2011	1610,4200	-1,01%	1628,7800	1641,4400	1608,1300	2.051.889	,00
22/3/2011	1626,8200	0,53%	1619,1200	1633,9300	1615,2000	1.751.060	,00
21/3/2011	1618,2700	1,54%	1602,2000	1628,8500	1602,2000	1.894.654	,00
18/3/2011	1593,7400	-0,94%	1610,7600	1624,2100	1593,7400	2.379.764	,00
17/3/2011	1608,8100	-0,34%	1613,5600	1615,9500	1600,4000	2.032.261	,00
16/3/2011	1614,2200	0,44%	1615,9100	1639,8700	1614,0400	2.452.102	,00
15/3/2011	1607,1600	-3,92%	1662,9600	1662,9600	1590,1600	2.834.921	,00
14/3/2011	1672,7000	3,49%	1624,7100	1679,6500	1624,7100	5.238.051	,00
11/3/2011	1616,2500	1,68%	1587,8900	1617,0600	1587,2200	3.954.285	,00
10/3/2011	1589,5500	-0,20%	1587,7800	1598,7900	1576,4400	7.379.326	,00
09/3/2011	1592,8000	0,07%	1586,6500	1604,8500	1580,8500	7.657.454	,00
08/3/2011	1591,6800	-3,05%	1630,5300	1633,6700	1587,0800	1.928.163	,00
04/3/2011	1641,8200	0,01%	1642,0400	1655,2500	1631,6400	1.141.946	,00
03/3/2011	1641,6800	0,20%	1639,4500	1656,5000	1639,4500	1.350.705	,00
02/3/2011	1638,3500	-1,67%	1657,7100	1657,7100	1638,3500	1.654.538	,00
01/3/2011	1666,1800	0,39%	1662,2500	1675,1700	1651,5900	2.050.086	,00
28/2/2011	1659,7200	-0,68%	1659,0800	1660,1200	1625,7300	3.244.706	,00
25/2/2011	1671,0900	-0,65%	1681,0400	1692,1900	1660,1800	1.655.714	,00
24/2/2011	1681,9800	-2,23%	1716,4200	1717,0800	1681,9800	2.630.017	,00
23/2/2011	1720,3800	0,35%	1717,1800	1734,6000	1712,7600	2.472.330	,00
22/2/2011	1714,3900	-2,18%	1748,7500	1748,7500	1703,1500	2.529.696	,00
21/2/2011	1752,6400	-2,20%	1790,5800	1794,4300	1745,2300	4.325.636	,00
18/2/2011	1792,0400	3,41%	1736,6000	1796,6500	1736,6000	6.477.768	,00
17/2/2011	1732,9600	2,17%	1693,9600	1734,2000	1693,9600	4.779.624	,00
16/2/2011	1696,1800	0,21%	1689,1000	1719,1600	1685,6800	2.245.330	,00
15/2/2011	1692,5500	0,31%	1678,9000	1703,1100	1678,9000	2.961.440	,00
14/2/2011	1687,3300	0,80%	1676,7900	1693,0000	1671,3100	2.565.902	,00
11/2/2011	1673,8600	1,17%	1645,2900	1687,7000	1638,0600	3.543.474	,00
10/2/2011	1654,4400	-3,87%	1722,4500	1726,7100	1654,4400	3.711.019	,00
09/2/2011	1721,1000	2,09%	1688,0700	1725,9700	1688,0700	6.756.193	,00
08/2/2011	1685,9300	3,52%	1630,0200	1688,1200	1630,0200	3.286.028	,00
07/2/2011	1628,6800	0,67%	1616,3100	1633,6200	1610,8500	2.294.636	,00
04/2/2011	1617,7800	-1,08%	1637,7500	1657,3300	1613,5000	3.003.017	,00
03/2/2011	1635,4900	0,00%	1643,6600	1655,3000	1628,2600	2.090.874	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΡΕΒΟΙΛ	1,9000	10,79 %	0,1850	198.945
ΣΑΡΑΝ	1,1700	9,35 %	0,1000	2.206
ΟΠΤΡΟΝ	2,9400	5,00 %	0,1400	350
ΜΙΝ	0,6260	4,68 %	0,0280	202
ΛΑΒΙ	0,8380	4,62 %	0,0370	363.375
CREDIA	1,5940	4,46 %	0,0680	1.496.238
ΒΙΟΚΑ	1,9500	3,72 %	0,0700	46.371
ΦΛΕΞΟ	8,4000	3,70 %	0,3000	30
BOCHGR	7,7400	3,48 %	0,2600	2.149.380
ΣΕΝΤΡ	0,3450	3,29 %	0,0110	30.620

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΝΤΟΠΛΕΡ	0,6300	-5,97 %	-0,0400	7.755
ΝΑΚΑΣ	3,3200	-4,60 %	-0,1600	774
ΑΤΤΙΚΑ	2,1200	-2,75 %	-0,0600	58.519
ΠΡΔ	0,5950	-2,46 %	-0,0150	16.200
ΕΚΤΕΡ	2,4400	-2,40 %	-0,0600	96.181
ΙΝΛΙΦ	5,0200	-2,33 %	-0,1200	3.150
ΟΛΥΜΠ	2,5500	-2,30 %	-0,0600	225.615
ΠΑΙΡ	1,1000	-2,22 %	-0,0250	750
ΣΑΝΜΕΖΖ	0,2110	-1,86 %	-0,0040	49.106
ΣΑΡ	13,7600	-1,85 %	-0,2600	40.479

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	12,3850	0,94 %	0,1150	32.411.796
ΕΥΡΩΒ	3,2880	1,36 %	0,0440	29.624.954
ΠΕΙΡ	7,0960	1,81 %	0,1260	28.749.566
ΑΛΦΑ	3,5170	1,41 %	0,0490	20.991.357
MTLN	51,5000	0,10 %	0,0500	18.045.172
BOCHGR	7,7400	3,48 %	0,2600	16.403.117
ΜΠΕΛΑ	31,7200	0,51 %	0,1600	7.880.470
TITC	37,1500	0,81 %	0,3000	5.944.740
ΟΤΕ	16,9300	1,99 %	0,3300	5.708.879
ΔΕΗ	14,3500	1,92 %	0,2700	5.161.147

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,2880	1,36 %	9.066.837	29,62εκ.
ΑΛΦΑ	3,5170	1,41 %	5.986.359	20,99εκ.
ΠΕΙΡ	7,0960	1,81 %	4.087.592	28,75εκ.
ΕΤΕ	12,3850	0,94 %	2.616.080	32,41εκ.
BOCHGR	7,7400	3,48 %	2.149.380	16,40εκ.
ΙΝΛΟΤ	1,2200	-0,33 %	1.676.549	2,04εκ.
CREDIA	1,5940	4,46 %	1.496.238	2,35εκ.
ΕΛΧΑ	2,8650	1,42 %	578.639	1,67εκ.
ΕΧΑΕ	6,9300	0,29 %	487.087	3,38εκ.
ΕΛΠΕ	8,4700	-1,51 %	428.050	3,66εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	0,91 %
ΕΧΑΕ	6,9300	0,29 %	487.087	0,81 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	0,55 %
ΠΕΡΦ	6,0400	1,34 %	76.856	0,55 %
BOCHGR	7,7400	3,48 %	2.149.380	0,49 %
EIS	1,3040	0,62 %	63.488	0,41 %
ΕΚΤΕΡ	2,4400	-2,40 %	96.181	0,36 %
ΦΑΙΣ	3,5400	-0,42 %	156.197	0,34 %
ΚΥΡΙΟ	2,2300	-0,89 %	25.020	0,33 %
ΠΕΙΡ	7,0960	1,81 %	4.087.592	0,33 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΡΕΒΟΙΛ	1,9000	10,79 %	198.945	16,33 %
ΣΑΡΑΝ	1,1700	9,35 %	2.206	13,08 %
ΧΑΙΔΕ	1,0000	0,50 %	664	13,07 %
ΦΛΕΞΟ	8,4000	3,70 %	30	12,35 %
ΑΑΑΚ	7,8500	-0,63 %	37	10,76 %
ΜΙΝ	0,6260	4,68 %	202	9,36 %
ΛΑΝΑΚ	1,4500	0,00 %	2.533	6,21 %
ΒΙΟΚΑ	1,9500	3,72 %	46.371	6,12 %
ΝΑΚΑΣ	3,3200	-4,60 %	774	5,75 %
ΟΛΥΜΠ	2,5500	-2,30 %	225.615	5,75 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%