Συνεχης ενημερωση

FTSE/XA Mid&Sm.cap θεμ (FTSEMSFW)

5.527,77

0,00 (0,00%)

Άνοιγμα 0,00
Υψηλό 0,00
Χαμηλό 0,00

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
17/3/2014	1472,9900	2,82%	1433,2400	1475,0000	1433,1700	105.015	,00
14/3/2014	1432,6600	-1,61%	1456,5300	1457,0200	1413,8700	61.313	,00
13/3/2014	1456,1400	-0,26%	1460,0100	1466,6000	1439,1000	81.546	,00
12/3/2014	1459,9300	1,69%	1437,0300	1461,4400	1424,7000	167.929	,00
11/3/2014	1435,6300	0,88%	1423,6800	1438,6400	1413,3900	136.236	,00
10/3/2014	1423,0800	-0,30%	1428,4000	1439,0900	1416,3200	145.033	,00
07/3/2014	1427,3900	0,37%	1424,0900	1440,6700	1421,9300	202.366	,00
06/3/2014	1422,1000	0,11%	1421,7200	1439,5500	1414,8200	182.275	,00
05/3/2014	1420,5400	0,89%	1409,1500	1424,3100	1404,9800	147.930	,00
04/3/2014	1407,9500	-0,03%	1408,5500	1409,5100	1384,3700	103.871	,00
28/2/2014	1408,4200	0,49%	1402,4300	1418,5500	1394,2600	69.742	,00
27/2/2014	1401,5300	-0,34%	1406,7000	1410,1800	1378,5600	57.072	,00
26/2/2014	1406,3000	2,37%	1378,2100	1413,0900	1378,2100	124.755	,00
25/2/2014	1373,7000	0,11%	1372,4500	1386,7900	1364,7600	49.389	,00
24/2/2014	1372,2500	-1,01%	1383,5100	1383,5100	1361,0600	74.269	,00
21/2/2014	1386,2300	0,74%	1373,4200	1391,0200	1373,4200	39.309	,00
20/2/2014	1376,0800	-0,31%	1376,1800	1382,2200	1357,7200	71.593	,00
19/2/2014	1380,3900	-0,70%	1390,2300	1399,2400	1370,5100	61.571	,00
18/2/2014	1390,1500	1,12%	1374,6500	1395,8200	1346,9000	94.074	,00
17/2/2014	1374,7700	-0,37%	1380,4600	1384,1500	1361,1800	57.591	,00
14/2/2014	1379,8600	-0,48%	1377,4400	1393,7300	1363,0800	60.420	,00
13/2/2014	1386,4800	0,16%	1381,4100	1401,5500	1376,3300	74.520	,00
12/2/2014	1384,2100	2,65%	1348,9300	1395,0400	1345,2100	186.013	,00
11/2/2014	1348,4300	-0,76%	1359,2100	1367,2200	1336,4800	133.462	,00
10/2/2014	1358,8100	-0,04%	1360,8400	1374,4600	1349,7800	79.968	,00
07/2/2014	1359,3400	-0,23%	1359,6900	1366,2200	1346,6100	72.346	,00
06/2/2014	1362,4900	0,54%	1352,3100	1370,8800	1352,3100	122.913	,00
05/2/2014	1355,1800	0,05%	1357,7800	1393,5600	1343,7900	89.361	,00
04/2/2014	1354,4400	-0,57%	1356,1900	1356,1900	1340,2100	90.263	,00
03/2/2014	1362,2100	0,90%	1342,5100	1370,7600	1342,5100	279.885	,00
31/1/2014	1350,0400	0,00%	1347,9700	1352,1500	1333,7000	20.100	,00
30/1/2014	1350,1000	2,13%	1322,6700	1350,1000	1321,9300	65.475	,00
29/1/2014	1321,9300	-0,36%	1327,0000	1339,8900	1314,4700	109.678	,00
28/1/2014	1326,6900	-2,54%	1360,5100	1372,6600	1326,3400	143.202	,00
27/1/2014	1361,2200	-1,05%	1376,1500	1378,6100	1351,7700	81.921	,00
24/1/2014	1375,6900	-1,79%	1409,2100	1415,2300	1375,1300	134.036	,00
23/1/2014	1400,8100	-1,08%	1419,7900	1429,2100	1395,5400	152.462	,00
22/1/2014	1416,0600	0,07%	1416,2500	1429,8600	1393,1000	111.963	,00
21/1/2014	1415,0600	-1,25%	1436,2800	1441,5600	1404,5600	153.837	,00
20/1/2014	1432,9400	-1,76%	1463,4900	1467,9800	1430,6000	95.086	,00
17/1/2014	1458,6700	0,52%	1454,8300	1458,6700	1438,2300	115.745	,00
16/1/2014	1451,1200	-0,48%	1458,4900	1471,8500	1445,5200	321.435	,00
15/1/2014	1458,1200	1,82%	1432,0400	1463,9400	1418,9500	149.197	,00
14/1/2014	1432,0400	-0,19%	1419,7600	1438,4600	1414,1100	115.531	,00
13/1/2014	1434,8200	-1,25%	1445,9300	1453,3600	1421,6500	196.743	,00
10/1/2014	1452,9500	-0,03%	1453,9500	1457,2600	1425,4500	164.027	,00
09/1/2014	1453,4500	1,75%	1431,5100	1466,6400	1431,5100	252.472	,00
08/1/2014	1428,4900	3,66%	1379,5100	1436,4900	1379,5100	446.317	,00
07/1/2014	1378,0000	0,89%	1364,4200	1393,4800	1348,3600	180.762	,00
03/1/2014	1365,9100	2,97%	1329,4200	1367,5500	1325,2200	97.897	,00
02/1/2014	1326,4600	3,70%	1279,5900	1329,1900	1279,5900	91.124	,00
31/12/2013	1279,0900	-0,03%	1278,9000	1288,6600	1268,4800	476.788	,00
30/12/2013	1279,4800	0,76%	1268,6500	1283,3400	1258,1800	344.332	,00
27/12/2013	1269,8700	0,40%	1260,2800	1278,0300	1252,3300	270.856	,00
23/12/2013	1264,8000	-1,75%	1283,1800	1283,1800	1249,6400	1.020.385	,00
20/12/2013	1287,3800	-0,71%	1299,6400	1299,6400	1278,5000	667.046	,00
19/12/2013	1296,6000	0,41%	1290,9000	1296,6000	1274,2900	640.008	,00
18/12/2013	1291,3300	0,31%	1285,5900	1296,4300	1275,0600	299.602	,00
17/12/2013	1287,2900	-0,64%	1295,4900	1297,1700	1281,6100	165.845	,00
16/12/2013	1295,5900	-1,42%	1311,2600	1320,5900	1280,8600	129.610	,00
13/12/2013	1314,2700	-0,98%	1327,5100	1327,9100	1310,0900	180.609	,00
12/12/2013	1327,2200	-0,54%	1334,4700	1334,6700	1315,8400	149.190	,00
11/12/2013	1334,3700	-0,32%	1338,8200	1339,9100	1321,9300	275.873	,00
10/12/2013	1338,7200	-0,37%	1341,7800	1348,3000	1329,3000	365.079	,00
09/12/2013	1343,6500	-0,85%	1356,9200	1359,7000	1336,9600	157.657	,00
06/12/2013	1355,1300	0,44%	1354,0900	1360,5300	1342,0800	171.294	,00
05/12/2013	1349,2300	0,57%	1342,6400	1352,1100	1330,1400	148.304	,00
04/12/2013	1341,6300	1,19%	1326,3100	1341,6300	1313,8900	248.363	,00
03/12/2013	1325,8200	0,44%	1314,1500	1326,7900	1314,1500	263.147	,00
02/12/2013	1320,0200	0,56%	1314,1400	1329,6300	1305,5000	180.786	,00
29/11/2013	1312,6700	1,44%	1294,6200	1315,4600	1288,6200	183.803	,00
28/11/2013	1294,0900	-0,03%	1295,3400	1304,1200	1285,8100	155.139	,00
27/11/2013	1294,5200	0,23%	1292,6000	1302,0900	1277,0200	77.366	,00
26/11/2013	1291,5400	-1,08%	1308,3300	1309,3800	1285,5800	89.933	,00
25/11/2013	1305,6800	1,87%	1281,9000	1305,6800	1273,3600	377.697	,00
22/11/2013	1281,7100	0,77%	1273,9900	1290,9400	1273,9900	80.175	,00
21/11/2013	1271,8800	0,78%	1260,8500	1278,3200	1259,2500	119.277	,00
20/11/2013	1261,9800	-0,41%	1267,5300	1271,4700	1250,2200	111.193	,00
19/11/2013	1267,1600	-0,23%	1272,1700	1276,1100	1256,2000	147.476	,00
18/11/2013	1270,0500	0,68%	1262,0300	1279,3800	1262,0300	88.633	,00
15/11/2013	1261,4800	-1,23%	1282,1000	1284,2400	1253,2000	192.978	,00
14/11/2013	1277,2200	-0,92%	1290,1400	1292,6600	1266,1800	105.868	,00
13/11/2013	1289,0900	-0,30%	1293,4500	1296,1200	1275,3800	141.036	,00
12/11/2013	1292,9400	-0,37%	1297,2100	1302,7800	1282,8600	131.031	,00
11/11/2013	1297,7500	0,61%	1291,4800	1301,4100	1281,2800	129.537	,00
08/11/2013	1289,8900	0,13%	1285,0600	1296,4700	1280,0600	106.615	,00
07/11/2013	1288,2000	-0,37%	1293,5000	1305,2200	1279,1700	206.652	,00
06/11/2013	1292,9500	0,11%	1296,4300	1301,6100	1280,3200	72.380	,00
05/11/2013	1291,5200	-1,89%	1318,1400	1318,1400	1283,6500	87.731	,00
04/11/2013	1316,4500	-0,48%	1321,6300	1322,1000	1308,6900	75.777	,00
01/11/2013	1322,7600	0,65%	1312,1700	1322,7600	1306,9300	145.056	,00
31/10/2013	1314,2500	0,62%	1310,0900	1314,8100	1291,1300	305.298	,00
30/10/2013	1306,1400	1,33%	1299,9300	1313,3800	1297,4800	168.513	,00
29/10/2013	1289,0100	-1,24%	1304,9600	1308,0000	1282,6400	115.517	,00
25/10/2013	1305,1500	0,58%	1296,7300	1312,3400	1296,2700	174.922	,00
24/10/2013	1297,5700	0,47%	1290,6200	1302,1200	1290,6200	391.945	,00
23/10/2013	1291,4700	-0,23%	1294,9900	1301,3000	1269,6700	271.478	,00
22/10/2013	1294,4600	0,58%	1288,1400	1303,0200	1284,6700	285.169	,00
21/10/2013	1287,0400	1,34%	1271,4900	1287,0400	1269,2000	216.700	,00
18/10/2013	1269,9700	0,61%	1265,9500	1274,8400	1260,3300	257.035	,00
17/10/2013	1262,2600	0,24%	1260,4800	1264,5400	1250,7900	123.294	,00
16/10/2013	1259,2300	-0,12%	1261,3400	1265,8600	1250,7000	120.923	,00
15/10/2013	1260,7800	0,58%	1265,8100	1268,3100	1252,3400	405.161	,00
14/10/2013	1253,5500	0,24%	1249,2500	1263,7500	1244,6500	81.858	,00
11/10/2013	1250,5100	-2,42%	1282,4600	1283,3400	1250,5100	203.443	,00
10/10/2013	1281,5500	0,10%	1281,3500	1285,3000	1270,3700	165.530	,00
09/10/2013	1280,2500	0,75%	1270,9200	1287,3800	1264,5300	201.616	,00
08/10/2013	1270,7000	-0,17%	1273,8300	1281,9000	1261,2100	299.060	,00
07/10/2013	1272,9000	0,80%	1262,6400	1276,7300	1251,7900	424.758	,00
04/10/2013	1262,7900	0,64%	1256,0600	1269,0700	1251,5800	435.474	,00
03/10/2013	1254,7800	1,03%	1240,7900	1254,9900	1228,5500	180.827	,00
02/10/2013	1241,9400	0,24%	1238,9000	1250,1100	1224,6300	153.735	,00
01/10/2013	1238,9700	0,37%	1234,9600	1248,8500	1232,7200	80.187	,00
30/9/2013	1234,3900	-2,22%	1263,4000	1264,1100	1221,4300	197.095	,00
27/9/2013	1262,4800	0,92%	1249,4200	1271,5400	1248,0500	196.465	,00
26/9/2013	1251,0100	0,67%	1245,0500	1254,8100	1237,5600	143.345	,00
25/9/2013	1242,7400	-0,33%	1248,9500	1263,1900	1235,7600	146.590	,00
24/9/2013	1246,8800	0,44%	1242,5000	1255,0900	1236,5000	132.525	,00
23/9/2013	1241,4500	-0,01%	1242,7200	1243,2200	1223,9000	52.763	,00
20/9/2013	1241,6200	-1,11%	1254,3000	1259,0200	1235,4000	86.008	,00
19/9/2013	1255,5900	0,55%	1249,8400	1261,0400	1244,9500	185.873	,00
18/9/2013	1248,7800	0,54%	1245,2500	1263,2400	1245,2500	130.068	,00
17/9/2013	1242,0800	0,49%	1237,0700	1245,4400	1220,5900	98.157	,00
16/9/2013	1236,0200	0,00%	1236,5800	1248,7100	1219,5500	80.501	,00
13/9/2013	1236,0300	1,42%	1223,6800	1236,0300	1216,7800	92.487	,00
12/9/2013	1218,7100	1,08%	1206,2500	1226,6400	1205,8100	75.046	,00
11/9/2013	1205,7000	-1,24%	1222,0700	1232,1200	1201,5200	211.125	,00
10/9/2013	1220,8300	1,04%	1212,7400	1225,7000	1204,2700	167.122	,00
09/9/2013	1208,2900	1,45%	1192,7700	1212,4600	1192,7700	132.355	,00
06/9/2013	1191,0200	0,38%	1186,8200	1196,3500	1174,3600	97.648	,00
05/9/2013	1186,4900	-0,10%	1192,8500	1198,8800	1182,0000	96.279	,00
04/9/2013	1187,7000	-0,43%	1194,0700	1197,0000	1179,6700	95.780	,00
03/9/2013	1192,8600	-0,03%	1192,9400	1196,2500	1182,6500	80.453	,00
02/9/2013	1193,1800	1,27%	1179,2800	1195,0300	1179,2800	34.379	,00
30/8/2013	1178,2300	-0,74%	1190,1100	1193,9300	1171,6400	214.520	,00
29/8/2013	1186,9600	1,61%	1168,3300	1192,5600	1164,4800	69.290	,00
28/8/2013	1168,1300	-0,29%	1170,7000	1186,5800	1154,1400	46.970	,00
27/8/2013	1171,5800	-2,98%	1208,8800	1214,2500	1168,3000	211.687	,00
26/8/2013	1207,5900	0,80%	1199,0600	1207,5900	1189,8700	29.055	,00
23/8/2013	1198,0300	0,28%	1199,4000	1203,7000	1194,0300	26.002	,00
22/8/2013	1194,7400	-0,22%	1199,3200	1200,2100	1178,9200	25.991	,00
21/8/2013	1197,3900	0,23%	1194,1100	1202,5000	1185,3900	58.514	,00
20/8/2013	1194,6200	-1,29%	1213,3600	1213,3600	1184,1800	52.650	,00
19/8/2013	1210,2500	-1,36%	1231,0400	1231,0400	1210,2500	40.162	,00
16/8/2013	1226,9300	0,22%	1229,4200	1231,9600	1211,9800	18.026	,00
14/8/2013	1224,2700	0,52%	1219,0400	1224,2700	1204,8300	40.752	,00
13/8/2013	1217,9700	-0,76%	1228,9600	1234,2000	1212,9500	34.910	,00
12/8/2013	1227,2800	0,20%	1225,0300	1236,5100	1216,6500	50.904	,00
09/8/2013	1224,8500	0,72%	1220,2500	1228,9800	1216,6300	48.438	,00
08/8/2013	1216,1300	0,61%	1209,3300	1220,1700	1202,9700	48.491	,00
07/8/2013	1208,8100	-0,38%	1214,4900	1214,4900	1203,8400	28.449	,00
06/8/2013	1213,4400	0,65%	1207,6100	1214,7200	1206,1400	34.995	,00
05/8/2013	1205,5500	-0,70%	1214,3600	1215,3900	1199,8200	116.375	,00
02/8/2013	1214,0000	0,46%	1211,8000	1217,5200	1204,7300	36.227	,00
01/8/2013	1208,4100	0,44%	1204,6300	1221,1000	1202,1400	95.245	,00
31/7/2013	1203,0600	-0,34%	1210,3100	1210,3100	1185,1700	145.989	,00
30/7/2013	1207,1200	0,12%	1203,8500	1226,3300	1197,3100	105.467	,00
29/7/2013	1205,6200	0,13%	1207,6700	1214,7200	1202,7400	34.730	,00
26/7/2013	1204,0200	0,86%	1194,7900	1207,6000	1194,7900	33.134	,00
25/7/2013	1193,7600	0,54%	1188,8300	1195,1800	1183,8900	62.768	,00
24/7/2013	1187,3100	0,45%	1181,4400	1190,3900	1174,5500	49.014	,00
23/7/2013	1182,0000	-0,13%	1184,1000	1186,9300	1177,6500	30.093	,00
22/7/2013	1183,5600	-0,60%	1192,5900	1195,4100	1171,4200	45.179	,00
19/7/2013	1190,7200	-0,25%	1194,7600	1197,5200	1189,6800	41.640	,00
18/7/2013	1193,7400	0,37%	1187,7900	1193,7400	1180,3600	94.107	,00
17/7/2013	1189,3700	1,55%	1172,8800	1190,2000	1172,2700	63.725	,00
16/7/2013	1171,1600	-0,68%	1179,9300	1179,9300	1165,1900	53.815	,00
15/7/2013	1179,2100	-1,40%	1198,1400	1205,4400	1174,6600	54.422	,00
12/7/2013	1195,9800	0,21%	1194,1500	1203,4500	1181,4400	138.611	,00
11/7/2013	1193,4500	0,97%	1183,7000	1199,4200	1168,8200	99.576	,00
10/7/2013	1182,0200	-1,53%	1196,7700	1203,1100	1177,5700	42.931	,00
09/7/2013	1200,4200	0,07%	1202,1900	1214,2800	1193,0300	62.372	,00
08/7/2013	1199,5600	1,61%	1181,5000	1207,6100	1181,5000	54.629	,00
05/7/2013	1180,5000	0,21%	1184,1700	1186,6200	1174,8100	136.522	,00
04/7/2013	1178,0800	0,06%	1174,5400	1180,7600	1167,1000	26.522	,00
03/7/2013	1177,3300	-0,84%	1186,7700	1186,7700	1160,5600	60.996	,00
02/7/2013	1187,2700	-1,29%	1205,5900	1211,5500	1186,4200	29.906	,00
01/7/2013	1202,7600	0,03%	1203,3600	1213,4900	1192,6400	41.537	,00
28/6/2013	1202,4000	-0,44%	1209,3300	1219,6100	1198,5400	28.307	,00
27/6/2013	1207,7600	0,16%	1220,4100	1225,9900	1198,4400	51.645	,00
26/6/2013	1205,8200	1,08%	1188,1100	1205,8200	1186,2100	156.318	,00
25/6/2013	1192,9400	1,50%	1175,8500	1198,8400	1172,4500	117.834	,00
21/6/2013	1175,3200	-1,67%	1195,9300	1209,0600	1169,4900	118.311	,00
20/6/2013	1195,2900	0,56%	1189,1100	1203,9800	1184,1600	33.836	,00
19/6/2013	1188,5900	-0,49%	1193,5900	1210,0800	1188,5900	45.384	,00
18/6/2013	1194,4000	0,17%	1193,9100	1211,7400	1161,0600	244.220	,00
17/6/2013	1192,3400	-0,14%	1191,9300	1193,2600	1161,0600	97.167	,00
14/6/2013	1193,9900	0,61%	1187,7700	1210,0400	1175,4100	146.204	,00
13/6/2013	1186,7300	1,07%	1173,7800	1187,2300	1155,8800	108.812	,00
12/6/2013	1174,1900	-0,21%	1177,0000	1194,5700	1168,2000	121.712	,00
11/6/2013	1176,6400	-1,44%	1195,4100	1195,4100	1164,8000	83.928	,00
10/6/2013	1193,8400	0,08%	1191,3300	1221,4200	1184,1000	68.536	,00
07/6/2013	1192,8500	-1,15%	1205,2100	1215,3400	1176,1100	99.554	,00
06/6/2013	1206,7800	-0,04%	1206,7900	1217,6500	1186,6600	49.689	,00
05/6/2013	1207,2900	0,84%	1199,3200	1208,7900	1188,8000	94.128	,00
04/6/2013	1197,2600	-2,23%	1224,2900	1228,1200	1195,6500	274.831	,00
03/6/2013	1224,5600	-0,28%	1228,8300	1240,9500	1211,3700	142.994	,00
31/5/2013	1228,0200	2,24%	1202,3800	1229,5200	1171,2900	107.747	,00
30/5/2013	1201,0600	-1,60%	1222,3700	1224,3000	1179,4100	75.874	,00
29/5/2013	1220,6200	-1,26%	1237,0900	1242,9800	1208,8800	139.429	,00
28/5/2013	1236,2100	-1,09%	1250,3000	1272,0900	1231,5400	98.871	,00
27/5/2013	1249,8400	-1,27%	1264,1500	1277,7000	1249,8400	132.968	,00
24/5/2013	1265,9200	-0,08%	1265,5000	1276,1200	1237,5000	92.871	,00
23/5/2013	1266,9400	-2,72%	1302,4500	1304,4900	1263,3500	234.933	,00
22/5/2013	1302,3800	2,16%	1276,3900	1308,8400	1270,4100	232.289	,00
21/5/2013	1274,8600	-0,98%	1290,0600	1292,9600	1264,8800	1.675.798	,00
20/5/2013	1287,5200	-1,11%	1304,0800	1312,7400	1278,1000	194.490	,00
17/5/2013	1301,9700	-2,08%	1320,0100	1323,0700	1291,4800	261.514	,00
16/5/2013	1329,6400	-1,30%	1348,0400	1348,2100	1314,2100	297.977	,00
15/5/2013	1347,2100	3,06%	1314,9100	1348,9200	1314,9100	526.530	,00
14/5/2013	1307,1800	1,85%	1283,7900	1307,5700	1275,8500	397.795	,00
13/5/2013	1283,3800	0,36%	1279,5500	1289,0300	1260,9300	262.863	,00
10/5/2013	1278,7200	-0,65%	1285,6100	1289,9000	1264,7600	174.382	,00
09/5/2013	1287,0400	0,50%	1280,6300	1295,4400	1264,7100	306.654	,00
08/5/2013	1280,6100	5,28%	1218,6900	1283,3300	1218,6900	610.869	,00
02/5/2013	1216,4300	0,19%	1223,2800	1224,6200	1199,8200	168.572	,00
30/4/2013	1214,1800	0,18%	1211,7300	1215,5700	1182,8800	286.383	,00
29/4/2013	1211,9600	-0,99%	1223,8200	1229,0000	1199,1400	178.718	,00
26/4/2013	1224,0400	-2,12%	1250,4300	1251,3500	1215,1000	110.209	,00
25/4/2013	1250,5600	1,71%	1242,9600	1251,3300	1234,0900	542.015	,00
24/4/2013	1229,5500	1,14%	1214,9700	1240,3800	1214,3600	1.191.585	,00
23/4/2013	1215,7100	0,62%	1208,5300	1230,7300	1207,2000	536.648	,00
22/4/2013	1208,1900	-0,32%	1211,5200	1222,2900	1194,1700	835.888	,00
19/4/2013	1212,0800	-1,08%	1225,7300	1228,0200	1204,0200	316.896	,00
18/4/2013	1225,3200	1,68%	1206,8300	1228,0300	1199,0500	1.710.058	,00
17/4/2013	1205,0500	1,55%	1186,4300	1209,4500	1179,4900	159.989	,00
16/4/2013	1186,6800	0,53%	1180,7900	1190,4300	1169,8400	225.991	,00
15/4/2013	1180,4200	1,13%	1168,9700	1189,9800	1162,6000	184.567	,00
12/4/2013	1167,2100	1,23%	1147,8900	1167,2100	1142,8800	170.596	,00
11/4/2013	1153,0100	0,52%	1147,5100	1165,5900	1136,4200	143.333	,00
10/4/2013	1147,0500	1,58%	1130,1500	1151,5500	1117,9500	179.708	,00
09/4/2013	1129,2600	3,35%	1095,2500	1142,0200	1091,8100	128.732	,00
08/4/2013	1092,6900	-2,68%	1112,5100	1116,8000	1053,5900	223.058	,00
05/4/2013	1122,7600	-0,31%	1131,3900	1155,4100	1105,3400	102.265	,00
04/4/2013	1126,2600	4,52%	1078,0200	1126,3200	1075,5400	92.272	,00
03/4/2013	1077,6000	-0,44%	1083,0600	1103,5100	1067,8300	132.465	,00
02/4/2013	1082,4000	-3,45%	1121,8600	1130,1400	1077,1800	96.015	,00
28/3/2013	1121,0200	1,76%	1102,4500	1127,4000	1102,2200	155.288	,00
27/3/2013	1101,5900	-1,95%	1124,0100	1128,7900	1076,5200	293.371	,00
26/3/2013	1123,4700	-2,91%	1155,9800	1157,2800	1112,3100	110.446	,00
22/3/2013	1157,0900	0,73%	1148,8100	1162,6600	1133,3100	88.109	,00
21/3/2013	1148,7600	-1,74%	1169,1200	1176,7800	1145,5000	114.222	,00
20/3/2013	1169,0800	-0,07%	1169,3600	1175,5900	1151,4300	78.768	,00
19/3/2013	1169,8900	-3,87%	1209,2800	1209,2800	1160,3900	177.518	,00
15/3/2013	1216,9600	-0,02%	1217,0300	1234,0200	1210,7900	212.679	,00
14/3/2013	1217,2300	-1,63%	1237,5200	1237,8100	1211,9500	83.769	,00
13/3/2013	1237,4000	1,78%	1215,0600	1243,1800	1208,5100	143.158	,00
12/3/2013	1215,7000	1,23%	1201,2200	1229,5900	1192,4100	141.244	,00
11/3/2013	1200,9300	-2,72%	1236,2200	1243,5000	1200,3000	180.843	,00
08/3/2013	1234,5500	-0,14%	1236,7700	1262,6900	1224,9600	182.480	,00
07/3/2013	1236,3000	-2,00%	1262,9900	1274,8500	1233,5400	191.294	,00
06/3/2013	1261,5900	-0,83%	1271,5400	1271,6200	1252,6800	98.823	,00
05/3/2013	1272,1000	-1,56%	1292,6200	1296,4800	1267,0100	101.349	,00
04/3/2013	1292,2900	-0,56%	1299,4200	1299,4200	1252,6800	127.704	,00
01/3/2013	1299,6300	-0,45%	1305,7100	1309,0200	1288,3200	139.595	,00
28/2/2013	1305,4900	2,61%	1272,7300	1306,3900	1272,7300	301.953	,00
27/2/2013	1272,3100	1,95%	1246,5900	1286,1300	1246,5900	156.117	,00
26/2/2013	1247,9300	-0,25%	1233,6300	1256,5800	1225,4400	227.661	,00
25/2/2013	1251,0100	-0,44%	1258,7700	1258,7700	1247,3900	469.109	,00
22/2/2013	1256,5400	-0,19%	1261,1400	1261,2800	1245,4400	495.263	,00
21/2/2013	1258,9600	-1,82%	1282,3800	1282,7000	1254,0100	669.564	,00
20/2/2013	1282,2700	0,27%	1275,4100	1285,7800	1268,8300	547.842	,00
19/2/2013	1278,8300	0,36%	1274,5100	1286,8900	1257,3800	7.229.044	,00
18/2/2013	1274,2400	0,11%	1273,0900	1286,4600	1270,4500	234.304	336.732,88
15/2/2013	1272,8900	0,26%	1273,1400	1284,3100	1265,6400	314.342	533.510,54
14/2/2013	1269,6200	-0,04%	1265,9500	1278,5100	1258,6400	284.743	428.658,95
13/2/2013	1270,0900	-0,02%	1270,9300	1276,5500	1254,4800	352.531	483.622,51
12/2/2013	1270,3600	-0,52%	1274,0300	1291,9300	1254,5700	466.252	423.000,29
11/2/2013	1277,0400	-1,58%	1296,1900	1296,5800	1268,7100	275.180	387.506,74
08/2/2013	1297,5600	0,58%	1288,6500	1300,5900	1283,2300	493.967	606.517,92
07/2/2013	1290,1400	1,85%	1267,8900	1294,5700	1265,2200	581.323	668.645,00
06/2/2013	1266,6500	0,15%	1264,9300	1274,1300	1260,0500	207.456	295.167,68
05/2/2013	1264,8100	1,40%	1247,5500	1271,2100	1240,3500	215.770	312.833,03
04/2/2013	1247,3200	-1,14%	1262,5000	1264,2400	1230,4900	439.961	611.920,58
01/2/2013	1261,7400	-0,42%	1267,3000	1278,5000	1251,7600	161.489	271.353,28
31/1/2013	1267,0300	-0,93%	1279,1200	1281,6400	1245,0400	272.031	601.421,58
30/1/2013	1278,9100	-1,08%	1293,5100	1299,9800	1268,2700	191.629	278.087,14
29/1/2013	1292,8300	-1,10%	1311,0100	1315,1300	1285,8900	33.687.271	51.488.795,77
28/1/2013	1307,2100	-1,29%	1325,7300	1331,3900	1289,6400	434.600	742.795,22
25/1/2013	1324,2900	0,71%	1315,0400	1324,9100	1299,9100	344.047	517.114,72
24/1/2013	1314,9000	1,13%	1300,7900	1316,1100	1294,8400	1.098.110	1.175.850,49
23/1/2013	1300,2300	2,12%	1273,6700	1302,6500	1273,6700	265.009	628.194,90
22/1/2013	1273,2000	0,17%	1264,5400	1286,7700	1264,5400	141.769	340.664,63
21/1/2013	1271,0300	-2,25%	1300,9300	1314,1200	1271,0300	165.736	252.684,04
18/1/2013	1300,2900	1,19%	1285,2700	1305,4800	1264,4000	158.150	245.959,70
17/1/2013	1284,9500	0,97%	1276,7000	1296,2700	1271,7900	135.449	257.654,30
16/1/2013	1272,5900	0,30%	1267,3000	1288,6300	1266,2000	149.504	278.865,67
15/1/2013	1268,8000	-0,22%	1271,0100	1278,8800	1247,0200	143.128	243.744,97
14/1/2013	1271,6300	-2,45%	1298,4000	1318,2300	1268,0200	236.525	468.297,36
11/1/2013	1303,5200	-0,57%	1311,2300	1316,5600	1293,0200	260.204	484.787,93
10/1/2013	1310,9600	-0,93%	1323,5400	1328,0100	1304,6900	424.359	711.036,73
09/1/2013	1323,3000	0,74%	1316,0800	1330,2400	1303,6500	356.080	645.445,70
08/1/2013	1313,6400	1,69%	1291,8200	1320,6600	1286,7400	349.595	660.192,11
07/1/2013	1291,8600	1,35%	1267,2100	1294,6800	1265,5300	277.207	416.646,02
04/1/2013	1274,6700	0,27%	1272,3000	1286,9300	1261,8600	271.407	372.166,32
03/1/2013	1271,2200	0,81%	1261,6400	1271,2200	1245,5100	352.979	413.440,12
02/1/2013	1260,9500	1,77%	1240,7000	1263,6700	1240,7000	174.026	216.682,61
31/12/2012	1238,9900	1,01%	1226,0200	1240,4000	1225,0200	74.604	89.866,07
28/12/2012	1226,5700	-1,00%	1238,9900	1241,3000	1219,7800	303.040	393.483,79
27/12/2012	1238,9500	0,00%	1208,1900	1239,6100	1204,6300	242.773	278.511,59

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	0,0940	1.200.744
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	8.567.853
ΕΚΤΕΡ	3,7000	4,52 %	0,1600	160.195
ΠΕΡΦ	7,9200	4,21 %	0,3200	82.979
ΚΟΡΔΕ	0,5120	4,07 %	0,0200	29.518
ΜΙΝ	0,7380	3,94 %	0,0280	105
ΛΑΒΙ	0,8780	3,78 %	0,0320	631.215
ΠΡΟΦ	8,0400	2,94 %	0,2300	156.323
ΧΑΙΔΕ	0,7400	2,78 %	0,0200	136
ΙΑΤΡ	1,9450	2,64 %	0,0500	11.995

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,3200	-4,35 %	-0,0600	7.977
ΣΠΙ	0,6040	-3,82 %	-0,0240	24.001
ΚΟΥΑΛ	1,1940	-3,71 %	-0,0460	223.473
ΠΑΙΡ	0,9040	-3,42 %	-0,0320	1.134
ΛΑΝΑΚ	1,4300	-3,38 %	-0,0500	7.595
ΠΡΟΝΤΕΑ	5,9000	-3,28 %	-0,2000	1.082
TREK	2,7015	-2,40 %	-0,0665	1.114
ΜΟΤΟ	2,5600	-2,29 %	-0,0600	14.793
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	3.236.757
ΕΤΕ	13,2900	-1,85 %	-0,2500	1.248.862

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	0,1600	30.637.182
ΑΛΦΑ	3,4400	0,03 %	0,0010	27.552.073
ΠΕΙΡ	7,0640	-2,16 %	-0,1560	22.949.731
ΕΤΕ	13,2900	-1,85 %	-0,2500	16.695.142
ΔΕΗ	17,9000	0,56 %	0,1000	15.534.102
ΜΠΕΛΑ	27,4600	0,07 %	0,0200	15.062.490
ΟΠΑΠ	18,5900	0,49 %	0,0900	9.675.967
MTLN	41,9800	-0,33 %	-0,1400	7.854.832
ΟΤΕ	17,0600	-0,70 %	-0,1200	5.875.519
ΓΕΚΤΕΡΝΑ	25,2000	0,24 %	0,0600	3.646.349

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,6400	4,60 %	8.567.853	30,64εκ.
ΑΛΦΑ	3,4400	0,03 %	8.042.315	27,55εκ.
ΠΕΙΡ	7,0640	-2,16 %	3.236.757	22,95εκ.
ΙΝΛΟΤ	1,0280	-0,19 %	2.330.145	2,39εκ.
ΕΤΕ	13,2900	-1,85 %	1.248.862	16,70εκ.
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	2,27εκ.
ΔΕΗ	17,9000	0,56 %	870.581	15,53εκ.
ΦΒΜΕΖΖ	0,0690	1,32 %	787.987	54.331
CREDIA	1,6180	-0,61 %	692.640	1,13εκ.
ΛΑΒΙ	0,8780	3,78 %	631.215	552,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΟΥΑΛ	1,1940	-3,71 %	223.473	0,82 %
ΠΡΟΦ	8,0400	2,94 %	156.323	0,63 %
EIS	1,9700	0,51 %	93.966	0,61 %
ΠΕΡΦ	7,9200	4,21 %	82.979	0,59 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	0,58 %
ΤΡΕΣΤΑΤΕΣ	1,9750	1,28 %	587.594	0,49 %
ΜΠΕΛΑ	27,4600	0,07 %	549.055	0,41 %
ΛΑΒΙ	0,8780	3,78 %	631.215	0,37 %
ΑΛΦΑ	3,4400	0,03 %	8.042.315	0,35 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	0,34 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΝΑΥΠ	1,5100	2,03 %	31.424	9,80 %
ΓΚΜΕΖΖ	0,4410	0,46 %	64.589	8,31 %
ΕΛΛΑΚΤΩΡ	1,8840	5,25 %	1.200.744	6,37 %
ΙΑΤΡ	1,9450	2,64 %	11.995	6,33 %
ΚΟΡΔΕ	0,5120	4,07 %	29.518	6,10 %
ΛΑΝΑΚ	1,4300	-3,38 %	7.595	6,08 %
ΕΚΤΕΡ	3,7000	4,52 %	160.195	5,65 %
ΓΕΒΚΑ	2,5000	1,21 %	22.833	5,26 %
ΑΤΕΚ	1,3200	-4,35 %	7.977	5,07 %
ΔΡΟΜΕ	0,3820	1,87 %	14.164	5,07 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%