Συνεχης ενημερωση

FTSE ΧΑ SMALLCAP (FTSES)

150,36

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
25/5/2012	151,1200	0,51%	150,2900	152,2400	148,3300	50.746	10.706,43
24/5/2012	150,3600	-1,98%	153,6100	154,8300	145,2800	70.029	13.860,39
23/5/2012	153,4000	0,51%	153,0000	155,4400	152,1800	59.125	12.109,62
22/5/2012	152,6200	-0,03%	153,5600	156,6700	147,0200	31.443	8.252,70
21/5/2012	152,6700	-1,46%	154,8300	155,0200	150,6700	30.438	6.109,56
18/5/2012	154,9300	3,21%	151,0500	154,9300	147,5100	55.248	20.882,44
17/5/2012	150,1100	-2,88%	154,9700	155,4100	148,8700	60.856	12.750,81
16/5/2012	154,5600	-1,09%	156,8200	159,2200	151,0500	29.911	10.869,34
15/5/2012	156,2700	-3,20%	161,4200	162,1100	150,4700	60.730	15.557,31
14/5/2012	161,4300	-3,04%	167,0400	167,8900	158,7400	36.983	15.347,51
11/5/2012	166,4900	-1,15%	168,0900	171,3600	166,4600	48.182	19.448,27
10/5/2012	168,4300	3,83%	162,6000	168,9600	160,3600	67.402	27.402,56
09/5/2012	162,2100	0,53%	161,8400	164,9500	161,1200	22.675	15.011,09
08/5/2012	161,3500	-3,88%	168,5000	169,4300	159,6400	47.436	15.749,50
07/5/2012	167,8600	-4,92%	176,6000	176,6000	164,8500	125.407	47.308,64
04/5/2012	176,5500	3,89%	170,2000	176,5500	170,2000	52.076	20.344,47
03/5/2012	169,9400	-0,98%	172,3600	174,7300	169,3200	143.562	33.469,29
02/5/2012	171,6300	-0,30%	173,0300	174,3900	171,1200	45.984	16.254,64
30/4/2012	172,1400	0,51%	170,9900	172,9000	169,8800	8.693	5.950,86
27/4/2012	171,2700	1,43%	168,9100	171,2700	165,8400	108.713	49.532,54
26/4/2012	168,8600	1,64%	166,5200	168,8600	163,5200	40.254	16.356,45
25/4/2012	166,1300	2,88%	162,1200	166,6300	161,4400	77.483	35.550,18
24/4/2012	161,4800	-1,67%	164,8600	165,2300	159,3800	123.132	45.764,07
23/4/2012	164,2200	-2,38%	169,1400	169,1400	162,4600	120.952	58.213,58
20/4/2012	168,2300	-0,27%	168,0500	169,1300	165,7100	160.948	21.344,86
19/4/2012	168,6900	1,29%	166,9400	169,1900	165,5200	110.980	20.114,96
18/4/2012	166,5400	-0,07%	167,2100	169,1600	162,1800	157.625	28.219,57
17/4/2012	166,6500	-0,07%	167,7200	168,8200	165,3700	114.879	48.218,49
12/4/2012	166,7600	-0,81%	168,2200	170,6200	166,6300	82.517	27.999,42
11/4/2012	168,1300	-0,21%	169,1900	170,0300	164,8700	69.130	17.875,21
10/4/2012	168,4900	1,20%	167,3100	170,4800	166,2500	89.069	34.099,73
05/4/2012	166,5000	0,26%	165,6400	168,1200	163,6700	148.979	35.038,98
04/4/2012	166,0700	-2,06%	169,7500	171,0900	164,4900	128.972	36.347,88
03/4/2012	169,5700	1,55%	166,4800	170,0600	165,2400	118.506	49.402,20
02/4/2012	166,9900	-2,91%	173,1500	175,6300	166,9900	190.606	73.484,15
30/3/2012	171,9900	-1,16%	173,6000	175,2500	170,6900	268.324	68.623,51
29/3/2012	174,0100	-2,16%	178,7400	180,4300	172,7400	150.178	97.725,23
28/3/2012	177,8600	-0,34%	177,5400	180,4100	177,4400	237.690	63.029,07
27/3/2012	178,4600	-1,69%	182,5600	182,8000	178,0400	199.767	91.022,15
26/3/2012	181,5300	-3,79%	189,1500	190,5700	181,4600	476.984	123.840,31
23/3/2012	188,6800	0,10%	189,0600	190,1800	187,4400	199.987	70.871,86
22/3/2012	188,5000	2,40%	184,6500	189,6600	184,3500	343.914	191.686,36
21/3/2012	184,0900	-0,67%	185,4100	186,5100	182,6900	111.313	38.870,23
20/3/2012	185,3400	-1,83%	188,7800	189,9000	183,3000	2.004.817	2.724.045,29
19/3/2012	188,7900	-0,25%	189,5500	192,5400	187,6600	84.263	42.755,09
16/3/2012	189,2600	0,86%	188,6700	189,2600	181,3900	146.760	112.102,20
15/3/2012	187,6500	0,42%	186,8400	187,6500	181,1700	194.841	57.143,52
14/3/2012	186,8600	-0,45%	187,7900	190,1200	183,6100	150.008	52.944,24
13/3/2012	187,7100	0,94%	186,9200	188,3300	183,0400	143.344	70.422,16
12/3/2012	185,9700	-2,25%	191,2700	191,7600	184,9700	120.042	53.939,58
09/3/2012	190,2500	-0,39%	191,5300	193,2000	187,6000	131.661	71.007,26
08/3/2012	190,9900	2,24%	187,1000	191,1400	186,4100	224.677	123.959,89
07/3/2012	186,8000	0,22%	186,1800	190,9200	185,3800	181.472	78.384,47
06/3/2012	186,3900	1,70%	184,1600	188,4300	183,3800	325.373	175.408,95
05/3/2012	183,2800	-1,96%	187,0700	187,4400	180,4200	232.673	,00
02/3/2012	186,9400	0,82%	185,9900	188,1500	184,6100	996.538	,00
01/3/2012	185,4200	2,02%	182,1500	185,4200	182,1500	288.977	,00
29/2/2012	181,7400	1,74%	178,7000	181,7400	173,1000	259.341	,00
28/2/2012	178,6300	-2,82%	183,9100	185,5900	176,3100	178.077	,00
24/2/2012	183,8200	-1,60%	186,9200	187,9700	180,1200	266.155	,00
23/2/2012	186,8000	-0,30%	187,6800	188,9600	184,0600	374.748	,00
22/2/2012	187,3700	-3,92%	194,6500	196,8800	183,8300	279.344	,00
21/2/2012	195,0200	0,54%	193,1300	198,7700	190,5400	774.957	,00
20/2/2012	193,9700	0,87%	193,0700	198,4600	192,3200	778.029	,00
17/2/2012	192,2900	6,16%	181,5300	192,2900	181,5300	420.504	,00
16/2/2012	181,1400	-1,18%	184,8600	185,6500	177,6000	326.373	,00
15/2/2012	183,3000	-5,29%	194,1800	194,1800	183,0200	300.038	,00
14/2/2012	193,5400	-0,24%	194,9700	195,0100	187,6700	225.660	,00
13/2/2012	194,0100	3,39%	187,5300	195,6400	187,5300	525.231	,00
10/2/2012	187,6400	-2,97%	193,4700	195,9400	184,5400	1.170.978	,00
09/2/2012	193,3900	4,10%	186,1300	193,3900	183,5100	467.549	,00
08/2/2012	185,7800	1,76%	182,6600	185,9200	181,1900	495.051	,00
07/2/2012	182,5600	0,82%	181,1700	182,7900	178,8800	434.170	,00
06/2/2012	181,0800	-2,03%	185,1300	187,3900	177,1300	257.293	,00
03/2/2012	184,8300	0,20%	184,5900	187,8600	181,4200	290.166	,00
02/2/2012	184,4700	1,41%	182,4100	184,4700	178,5800	286.190	,00
01/2/2012	181,9100	0,05%	182,2700	186,4300	178,6400	769.744	,00
31/1/2012	181,8200	3,06%	177,0300	181,9500	172,8800	462.612	,00
30/1/2012	176,4200	-1,76%	180,0400	180,6900	173,6800	289.007	,00
27/1/2012	179,5800	-1,65%	183,1300	185,1100	177,3700	576.952	,00
26/1/2012	182,5900	0,96%	181,1200	184,3600	178,9500	605.461	,00
25/1/2012	180,8600	-0,25%	181,3400	182,1300	176,8000	378.552	,00
24/1/2012	181,3100	1,09%	180,5900	183,7300	179,9900	331.771	,00
23/1/2012	179,3600	4,96%	171,3100	180,6000	171,3100	605.528	,00
20/1/2012	170,8900	3,65%	165,1500	171,4700	163,1400	790.598	,00
19/1/2012	164,8800	1,95%	161,7800	166,7600	161,7800	464.999	,00
18/1/2012	161,7300	1,69%	159,2900	162,1400	157,5800	395.175	,00
17/1/2012	159,0400	0,73%	158,2500	160,0600	157,1300	465.064	,00
16/1/2012	157,8800	0,55%	157,0500	158,9700	153,0500	255.975	,00
13/1/2012	157,0100	0,06%	156,9800	158,6700	154,9000	458.813	,00
12/1/2012	156,9100	2,10%	154,0100	157,4100	154,0100	315.304	,00
11/1/2012	153,6900	1,28%	151,6100	155,0200	151,6100	367.645	,00
10/1/2012	151,7500	-0,03%	152,1900	153,0200	148,2000	531.290	,00
09/1/2012	151,8000	-0,83%	153,2100	153,7600	148,0300	195.620	,00
05/1/2012	153,0700	1,21%	151,5100	153,2200	150,0100	330.671	,00
04/1/2012	151,2400	-1,00%	153,1100	156,1100	150,1500	161.329	,00
03/1/2012	152,7600	-2,84%	157,9000	158,3000	149,7300	104.117	,00
02/1/2012	157,2200	-0,64%	157,6000	158,9600	155,3100	90.177	,00
30/12/2011	158,2400	1,46%	156,0800	158,3100	152,6900	698.522	,00
29/12/2011	155,9600	1,35%	154,5000	156,7800	153,7100	3.873.237	,00
28/12/2011	153,8900	-0,78%	155,0300	158,0500	152,9200	270.374	,00
27/12/2011	155,1000	0,71%	154,8200	156,5300	153,6400	154.361	,00
23/12/2011	154,0100	0,19%	153,8500	157,0700	152,2800	211.006	,00
22/12/2011	153,7200	1,37%	151,7400	155,3800	151,7400	128.828	,00
21/12/2011	151,6400	-1,74%	154,3800	155,9000	151,2900	134.767	,00
20/12/2011	154,3200	-1,10%	156,0900	156,0900	152,4600	151.901	,00
19/12/2011	156,0400	1,41%	154,5100	157,9100	153,0500	62.338	,00
16/12/2011	153,8700	-1,76%	156,3800	159,5900	152,9700	166.015	,00
15/12/2011	156,6200	-0,96%	158,1200	159,2300	155,5600	212.093	,00
14/12/2011	158,1400	-1,51%	160,3900	160,9600	156,3600	95.463	,00
13/12/2011	160,5600	-0,51%	161,6900	163,6900	157,7900	121.767	,00
12/12/2011	161,3800	-2,65%	166,1300	166,1900	159,8500	104.519	,00
09/12/2011	165,7800	0,35%	165,8700	167,3700	164,6600	166.809	,00
08/12/2011	165,2000	-0,01%	165,5300	165,6100	162,8100	98.188	,00
07/12/2011	165,2100	-1,70%	168,3400	168,6400	162,6600	186.575	,00
06/12/2011	168,0700	0,42%	167,4400	168,9400	166,2900	110.183	,00
05/12/2011	167,3600	0,31%	167,1000	168,5400	165,9000	297.115	,00
02/12/2011	166,8500	0,79%	165,6100	167,4500	165,6100	642.929	,00
01/12/2011	165,5500	-0,42%	166,0200	169,8200	164,3800	190.777	,00
30/11/2011	166,2500	-1,48%	168,8600	169,8400	164,6700	134.257	,00
29/11/2011	168,7400	-0,83%	170,2600	173,5500	168,7400	691.462	,00
28/11/2011	170,1500	0,42%	169,4100	171,5100	168,0100	777.464	,00
25/11/2011	169,4300	-0,54%	170,3200	170,3200	167,5900	796.762	,00
24/11/2011	170,3500	-0,27%	170,8900	173,1200	169,7100	1.192.158	,00
23/11/2011	170,8100	-0,44%	171,5400	173,0500	168,7500	1.019.903	,00
22/11/2011	171,5700	0,99%	170,0300	171,9700	168,9000	731.542	,00
21/11/2011	169,8900	-2,50%	174,2900	174,3400	169,3400	1.099.096	,00
18/11/2011	174,2400	-1,18%	176,2700	177,5700	173,7700	847.182	,00
17/11/2011	176,3200	0,43%	175,3300	176,4800	173,5000	1.325.937	,00
16/11/2011	175,5700	-0,50%	176,3700	176,7000	173,8000	1.805.013	,00
15/11/2011	176,4500	-1,05%	178,2500	178,2700	175,6500	1.344.272	,00
14/11/2011	178,3200	-0,44%	179,3300	180,5300	177,5200	1.365.504	,00
11/11/2011	179,1000	-0,04%	179,4700	181,0000	178,5900	1.124.505	,00
10/11/2011	179,1800	-0,51%	180,2500	183,4800	178,4100	1.904.765	,00
09/11/2011	180,0900	-1,08%	182,2200	182,4800	178,6600	1.546.672	,00
08/11/2011	182,0500	0,90%	180,9500	183,4400	180,0200	1.663.218	,00
07/11/2011	180,4300	-0,09%	181,1000	184,6500	179,5300	1.221.854	,00
04/11/2011	180,6000	0,50%	180,1200	181,0200	178,0700	1.822.549	,00
03/11/2011	179,7000	2,77%	174,8800	182,2000	172,2000	2.284.231	,00
02/11/2011	174,8500	1,46%	172,8800	175,1500	172,3500	1.231.451	,00
01/11/2011	172,3300	-5,40%	182,2000	182,2000	171,9200	2.086.538	,00
31/10/2011	182,1700	-1,78%	184,8200	184,9100	180,1400	1.383.308	,00
27/10/2011	185,4800	4,24%	177,9900	186,4200	177,9900	2.456.988	,00
26/10/2011	177,9300	1,97%	174,9800	178,1900	173,8900	1.386.996	,00
25/10/2011	174,5000	0,52%	173,4000	177,5900	173,2400	1.748.800	,00
24/10/2011	173,6000	-5,48%	183,3000	183,3600	172,1100	2.243.287	,00
21/10/2011	183,6700	4,48%	175,8600	183,9800	175,8600	3.625.380	,00
20/10/2011	175,7900	2,70%	171,1200	175,9100	171,1000	1.982.577	,00
19/10/2011	171,1700	0,85%	169,8100	173,0100	169,6800	1.225.841	,00
18/10/2011	169,7200	0,65%	168,5400	169,7600	166,2700	1.833.858	,00
17/10/2011	168,6200	-2,62%	173,1700	174,1200	168,6200	994.065	,00
14/10/2011	173,1600	1,31%	171,0700	173,2700	170,1900	1.582.404	,00
13/10/2011	170,9200	2,01%	168,0100	170,9400	168,0100	2.072.690	,00
12/10/2011	167,5600	3,05%	162,5700	168,5100	162,5500	2.226.378	,00
11/10/2011	162,6000	-2,13%	166,1500	166,8900	162,0400	2.268.949	,00
10/10/2011	166,1400	-3,22%	171,2900	171,2900	163,8000	1.581.433	,00
07/10/2011	171,6700	0,21%	171,2300	172,5800	170,9400	1.565.889	,00
06/10/2011	171,3100	0,41%	170,6400	175,3000	170,6400	1.855.645	,00
05/10/2011	170,6100	-0,18%	171,2900	173,3800	169,2800	2.382.737	,00
04/10/2011	170,9100	-5,52%	179,5300	179,9500	169,4100	3.407.098	,00
03/10/2011	180,8900	-1,36%	182,6400	182,9600	179,8100	3.541.267	,00
30/9/2011	183,3900	-0,84%	184,8100	185,0100	182,7100	1.250.343	,00
29/9/2011	184,9400	0,63%	184,1200	185,6400	182,7600	2.227.290	,00
28/9/2011	183,7800	1,41%	180,5300	185,8100	177,9200	2.302.377	,00
27/9/2011	181,2200	-0,25%	182,3700	184,0900	180,2100	1.771.908	,00
26/9/2011	181,6700	-2,21%	185,4800	186,9400	180,6200	1.603.951	,00
23/9/2011	185,7800	-2,96%	191,2500	191,3200	183,7400	2.198.112	,00
22/9/2011	191,4400	-2,50%	194,3700	194,9200	188,8500	2.078.590	,00
21/9/2011	196,3500	-0,57%	196,8300	198,1900	195,7600	2.359.997	,00
20/9/2011	197,4700	1,03%	196,3000	198,8200	195,8700	1.496.868	,00
19/9/2011	195,4600	-1,73%	197,4000	197,4000	192,7300	1.363.115	,00
16/9/2011	198,9000	0,16%	198,5700	200,3900	197,4000	2.077.827	,00
15/9/2011	198,5800	0,77%	198,6500	200,9600	197,9000	1.823.085	,00
14/9/2011	197,0600	1,96%	192,8900	198,6300	192,8900	1.482.520	,00
13/9/2011	193,2800	0,08%	194,7500	195,4900	192,2300	1.450.993	,00
12/9/2011	193,1200	-4,58%	199,5300	199,6800	193,1200	1.953.218	,00
09/9/2011	202,3800	1,10%	199,8200	206,2300	199,4500	1.824.941	,00
08/9/2011	200,1800	-0,82%	202,7900	203,0500	197,4400	2.112.443	,00
07/9/2011	201,8400	5,56%	193,0500	203,0000	192,9200	2.600.385	,00
06/9/2011	191,2000	-1,40%	193,9400	196,9700	190,8300	1.990.084	,00
05/9/2011	193,9100	-4,39%	201,9300	202,3900	193,2900	2.043.466	,00
02/9/2011	202,8100	-0,72%	202,7700	204,4500	197,6600	3.400.941	,00
01/9/2011	204,2900	1,49%	201,3400	205,1500	194,4000	3.802.194	,00
31/8/2011	201,2900	-5,87%	213,4100	213,7500	201,1800	2.245.751	,00
30/8/2011	213,8400	-1,80%	220,8400	224,3200	210,0300	3.824.714	,00
29/8/2011	217,7600	12,62%	198,0000	218,3800	198,0000	3.393.724	,00
26/8/2011	193,3600	-1,25%	195,6900	196,8800	191,1900	2.804.673	,00
25/8/2011	195,8100	-0,74%	198,4400	198,7800	193,0500	3.041.609	,00
24/8/2011	197,2600	-2,36%	202,4600	204,1200	195,6300	2.433.151	,00
23/8/2011	202,0200	-4,65%	211,9800	212,1700	200,6000	2.601.195	,00
22/8/2011	211,8700	-1,23%	214,5000	214,7700	209,9000	1.957.842	,00
19/8/2011	214,5100	0,21%	212,9900	215,4900	208,9500	1.822.866	,00
18/8/2011	214,0600	-2,49%	219,2500	220,2800	212,7000	1.465.015	,00
17/8/2011	219,5200	1,42%	216,2700	220,4100	215,7500	1.012.857	,00
16/8/2011	216,4500	-0,51%	217,6700	218,3700	214,9400	735.177	,00
12/8/2011	217,5500	1,56%	214,9300	219,3300	214,9300	1.127.112	,00
11/8/2011	214,2000	-2,43%	219,0100	221,2100	212,3000	2.112.701	,00
10/8/2011	219,5300	-3,11%	228,6100	235,5800	217,3600	2.532.945	,00
09/8/2011	226,5800	0,74%	225,0200	228,9000	215,5600	3.073.135	,00
08/8/2011	224,9200	-4,53%	232,3600	233,2500	223,9200	2.652.698	,00
05/8/2011	235,5800	-1,87%	236,7900	237,8500	230,0300	3.036.149	,00
04/8/2011	240,0600	-1,48%	246,5400	248,1700	238,9500	1.735.747	,00
03/8/2011	243,6700	-1,94%	247,2400	249,4600	241,8100	2.478.289	,00
02/8/2011	248,4800	-2,89%	254,8900	255,3100	247,1500	2.991.997	,00
01/8/2011	255,8700	-1,62%	261,0300	264,4000	254,4900	2.743.403	,00
29/7/2011	260,0900	0,85%	258,3900	262,2100	258,2100	3.343.547	,00
28/7/2011	257,8900	-0,19%	258,3300	259,8500	256,3100	1.671.836	,00
27/7/2011	258,3700	-0,48%	259,6000	260,3600	255,4800	2.082.013	,00
26/7/2011	259,6100	-2,39%	266,6700	268,1800	258,5700	2.221.390	,00
25/7/2011	265,9700	1,79%	262,8900	268,9800	261,0900	2.858.017	,00
22/7/2011	261,3000	6,55%	249,4800	262,9200	249,4800	3.434.565	,00
21/7/2011	245,2300	2,93%	239,0400	247,0400	239,0400	1.905.024	,00
20/7/2011	238,2600	-0,29%	239,2300	240,9600	237,8100	866.202	,00
19/7/2011	238,9500	0,89%	237,7200	242,3700	237,5800	1.225.521	,00
18/7/2011	236,8400	-0,73%	240,0000	242,6100	236,8400	1.480.498	,00
15/7/2011	238,5800	0,95%	236,5400	240,5600	236,1000	1.486.119	,00
14/7/2011	236,3400	-0,45%	236,7200	239,3700	230,7700	1.650.456	,00
13/7/2011	237,4200	-1,84%	242,3300	243,1400	235,6900	1.449.790	,00
12/7/2011	241,8800	-2,02%	245,4000	245,4000	237,4400	4.725.514	,00
11/7/2011	246,8600	-3,77%	256,1000	256,1000	246,4100	1.761.902	,00
08/7/2011	256,5300	-0,97%	259,8500	260,0700	254,6700	1.298.170	,00
07/7/2011	259,0300	-0,09%	259,5700	260,2400	255,5700	1.432.887	,00
06/7/2011	259,2700	-2,09%	265,0100	265,2400	258,7500	2.112.657	,00
05/7/2011	264,8000	0,91%	263,1300	267,7600	261,5400	2.381.622	,00
04/7/2011	262,4100	-0,75%	265,2400	267,5300	260,8900	1.933.771	,00
01/7/2011	264,4000	2,12%	258,9900	265,1800	258,9900	2.319.890	,00
30/6/2011	258,9100	0,31%	258,4000	260,5200	257,3700	1.541.587	,00
29/6/2011	258,1200	1,21%	255,9000	263,8000	255,8100	4.013.322	,00
28/6/2011	255,0300	2,64%	249,2400	256,0700	249,0600	3.018.159	,00
27/6/2011	248,4800	-1,02%	250,9900	252,7700	247,5300	2.471.091	,00
24/6/2011	251,0500	0,23%	252,4100	256,5400	249,3100	3.006.854	,00
23/6/2011	250,4700	-2,25%	255,3600	255,9000	249,9100	2.206.089	,00
22/6/2011	256,2400	0,46%	256,2100	261,9700	254,8900	2.630.643	,00
21/6/2011	255,0700	2,26%	249,2600	256,3500	248,9200	2.481.305	,00
20/6/2011	249,4300	-0,35%	250,3100	254,5000	247,8900	2.890.504	,00
17/6/2011	250,3000	5,95%	237,4700	251,4900	237,4700	3.506.620	,00
16/6/2011	236,2500	-2,14%	239,9900	243,9500	233,6300	3.819.998	,00
15/6/2011	241,4100	-1,43%	245,2200	245,7100	236,0300	4.013.077	,00
14/6/2011	244,9000	-0,74%	244,6700	246,2100	242,4600	1.855.436	,00
10/6/2011	246,7200	1,14%	242,6100	247,8800	242,6100	1.729.452	,00
09/6/2011	243,9400	-0,48%	244,2600	247,1000	242,0100	3.326.601	,00
08/6/2011	245,1100	-1,30%	249,4000	251,0000	243,4700	3.450.665	,00
07/6/2011	248,3300	-1,37%	251,9800	253,5500	247,3200	2.047.562	,00
06/6/2011	251,7700	0,57%	251,2000	252,9800	250,0400	2.226.545	,00
03/6/2011	250,3400	2,63%	245,4400	251,7000	245,4400	2.550.972	,00
02/6/2011	243,9300	-1,17%	245,4000	246,8200	243,2900	2.217.501	,00
01/6/2011	246,8300	-0,70%	249,7100	251,6200	246,2300	2.728.231	,00
31/5/2011	248,5800	3,92%	241,1500	250,5300	241,1500	4.680.036	,00
30/5/2011	239,2100	-1,50%	242,7200	246,1200	237,5300	3.324.584	,00
27/5/2011	242,8600	-1,67%	245,8600	251,3100	240,8000	4.668.029	,00
26/5/2011	246,9800	-0,81%	249,5000	251,1300	246,0200	2.028.473	,00
25/5/2011	248,9900	0,16%	249,2300	249,9700	245,8600	2.888.091	,00
24/5/2011	248,6000	1,85%	245,7700	250,3800	244,6400	2.620.638	,00
23/5/2011	244,0800	-2,23%	247,2400	249,3000	243,9700	2.847.501	,00
20/5/2011	249,6500	-1,79%	254,3300	255,6200	248,6500	2.342.129	,00
19/5/2011	254,2100	-0,56%	254,6600	256,9200	253,1900	2.273.529	,00
18/5/2011	255,6300	0,09%	255,7800	261,6500	254,6600	2.700.120	,00
17/5/2011	255,3900	2,10%	250,1500	256,3400	250,1500	2.373.011	,00
16/5/2011	250,1300	-2,87%	256,3300	256,4900	248,8100	2.405.820	,00
13/5/2011	257,5100	-0,08%	259,2700	262,2300	256,8300	3.714.090	,00
12/5/2011	257,7200	-1,26%	260,7500	261,0300	255,6200	3.577.242	,00
11/5/2011	261,0200	2,64%	255,4400	263,1000	255,2700	5.027.985	,00
10/5/2011	254,3100	2,15%	249,3100	255,3900	249,3100	3.331.085	,00
09/5/2011	248,9600	-1,95%	253,7000	254,7300	246,6100	2.864.694	,00
06/5/2011	253,9200	-1,13%	257,4200	258,4600	252,1000	2.560.611	,00
05/5/2011	256,8300	1,32%	253,8200	257,4500	253,0100	3.611.041	,00
04/5/2011	253,4900	-0,02%	253,3600	257,8100	252,5900	2.606.021	,00
03/5/2011	253,5300	1,10%	250,9500	256,3300	249,2600	3.873.482	,00
02/5/2011	250,7600	0,61%	251,5200	255,1200	249,3900	2.803.566	,00
29/4/2011	249,2300	3,55%	241,8700	250,3900	240,8000	3.389.748	,00
28/4/2011	240,6800	0,78%	238,4000	241,9500	238,4000	1.526.382	,00
27/4/2011	238,8100	-1,48%	242,9300	243,4200	237,6300	1.529.971	,00
26/4/2011	242,3900	0,33%	241,4900	243,5500	240,6300	883.327	,00
21/4/2011	241,5900	0,90%	240,9600	243,5500	240,5200	1.186.618	,00
20/4/2011	239,4400	-0,72%	242,0600	245,7000	238,8500	1.502.523	,00
19/4/2011	241,1700	-0,16%	241,1400	243,5800	240,7300	1.515.585	,00
18/4/2011	241,5500	-2,45%	247,8200	247,9200	241,3200	3.247.822	,00
15/4/2011	247,6100	-1,76%	251,2900	252,3500	246,2800	2.014.593	,00
14/4/2011	252,0400	-1,76%	256,0900	256,5600	250,1400	1.430.820	,00
13/4/2011	256,5600	0,64%	254,8000	257,7500	254,8000	1.589.521	,00
12/4/2011	254,9300	0,56%	252,8500	256,8600	252,8500	1.444.942	,00
11/4/2011	253,5000	-3,22%	261,1900	261,8800	253,4200	2.400.819	,00
08/4/2011	261,9300	-1,11%	264,1400	266,2500	260,9500	1.994.316	,00
07/4/2011	264,8700	2,63%	258,1100	266,3800	257,9400	3.163.002	2.336.530,74
06/4/2011	258,0900	0,71%	255,9100	258,8100	248,5900	4.818.703	,00
05/4/2011	256,2800	-0,66%	256,0800	259,3900	255,2700	1.989.355	,00
04/4/2011	257,9800	-4,25%	267,8700	268,0600	255,5700	3.811.504	,00
01/4/2011	269,4300	-0,93%	271,6200	273,5400	266,8300	1.787.541	,00
31/3/2011	271,9600	-0,82%	274,5100	275,6200	269,4000	2.409.974	,00
30/3/2011	274,2100	-0,38%	276,0900	277,1800	272,9600	2.059.319	,00
29/3/2011	275,2600	-2,91%	282,6500	282,8000	273,4500	2.772.805	,00
28/3/2011	283,5100	0,24%	282,6400	284,5500	281,6200	1.812.278	,00
24/3/2011	282,8400	0,80%	280,3200	284,3500	279,4800	5.497.780	,00
23/3/2011	280,6000	-0,52%	281,4000	282,4600	279,7800	1.765.639	,00
22/3/2011	282,0800	-1,03%	284,2600	285,8000	281,5400	1.582.053	,00
21/3/2011	285,0100	0,33%	285,2100	288,4300	284,6600	1.971.877	,00
18/3/2011	284,0600	0,15%	284,3800	286,8100	282,5000	3.251.243	,00
17/3/2011	283,6300	-0,83%	286,7100	287,4700	280,5600	2.039.306	,00
16/3/2011	286,0000	1,62%	283,0100	287,7200	283,0100	2.072.095	,00
15/3/2011	281,4300	0,00%	289,7700	289,7700	281,0900	2.855.748	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΤΟΝ	1,9350	7,80 %	0,1400	97.872
EIS	1,6860	7,80 %	0,1220	306.165
ΝΑΥΠ	1,3700	6,20 %	0,0800	12.579
ΒΙΟΣΚ	2,8500	5,17 %	0,1400	71.327
ΑΒΕ	0,5200	4,00 %	0,0200	132.821
ΛΑΜΨΑ	41,0000	3,54 %	1,4000	450
ΣΠΙ	0,6160	3,36 %	0,0200	23.691
ΠΑΙΡ	0,9480	3,04 %	0,0280	14.843
ΕΛΙΝ	2,3800	3,03 %	0,0700	23.425
ΚΟΥΕΣ	7,4300	2,77 %	0,2000	69.055

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΟΥΝΤΛ	0,9900	-5,71 %	-0,0600	171.233
ΧΑΙΔΕ	0,7800	-5,45 %	-0,0450	10.100
ΜΕΡΚΟ	35,2000	-4,86 %	-1,8000	65
ΕΤΕ	12,7250	-4,00 %	-0,5300	2.320.467
ΝΤΟΠΛΕΡ	0,7250	-3,97 %	-0,0300	16.026
ΕΛΒΕ	5,3000	-3,64 %	-0,2000	435
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	5.706.247
MTLN	42,5000	-3,41 %	-1,5000	222.712
ΚΕΚΡ	1,9800	-2,94 %	-0,0600	7.822
CREDIA	1,5020	-2,85 %	-0,0440	396.605

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	-0,0100	83.154.218
ΕΤΕ	12,7250	-4,00 %	-0,5300	30.079.462
ΠΕΙΡ	7,0800	-0,92 %	-0,0660	28.941.358
ΕΥΡΩΒ	3,3750	-3,57 %	-0,1250	19.439.506
MTLN	42,5000	-3,41 %	-1,5000	9.607.544
ΜΠΕΛΑ	26,9800	-0,30 %	-0,0800	6.790.966
ΟΤΕ	16,0000	0,25 %	0,0400	5.770.349
ΟΠΑΠ	18,3000	0,55 %	0,1000	4.887.284
ΔΕΗ	14,7000	-0,14 %	-0,0200	4.562.066
ΙΝΛΟΤ	1,0900	1,87 %	0,0200	3.511.825

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	83,15εκ.
ΕΥΡΩΒ	3,3750	-3,57 %	5.706.247	19,44εκ.
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	28,94εκ.
ΙΝΛΟΤ	1,0900	1,87 %	3.231.658	3,51εκ.
ΕΤΕ	12,7250	-4,00 %	2.320.467	30,08εκ.
BOCHGR	7,8000	-2,01 %	410.289	3,23εκ.
CREDIA	1,5020	-2,85 %	396.605	604,3χιλ.
ΟΤΕ	16,0000	0,25 %	360.159	5,77εκ.
ΙΚΤΙΝ	0,4135	-1,31 %	338.574	140,8χιλ.
ΔΕΗ	14,7000	-0,14 %	308.978	4,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,6860	7,80 %	306.165	2,00 %
ΑΛΦΑ	3,5900	-0,28 %	23.334.032	1,01 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	0,51 %
ΕΧΑΕ	6,3600	1,44 %	272.852	0,45 %
ΕΚΤΕΡ	3,1750	1,44 %	112.204	0,42 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	0,41 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	0,37 %
ΙΛΥΔΑ	5,3000	0,76 %	49.457	0,35 %
ΠΕΙΡ	7,0800	-0,92 %	4.063.531	0,32 %
ΚΟΥΑΛ	1,4300	0,00 %	87.187	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
EIS	1,6860	7,80 %	306.165	11,38 %
ΒΙΟΣΚ	2,8500	5,17 %	71.327	9,59 %
ΝΑΥΠ	1,3700	6,20 %	12.579	8,91 %
ΕΛΤΟΝ	1,9350	7,80 %	97.872	8,08 %
ΜΕΡΚΟ	35,2000	-4,86 %	65	7,57 %
ΠΑΙΡ	0,9480	3,04 %	14.843	7,39 %
ΧΑΙΔΕ	0,7800	-5,45 %	10.100	7,27 %
ΔΑΙΟΣ	7,0000	-2,10 %	1.209	6,99 %
ΦΟΥΝΤΛ	0,9900	-5,71 %	171.233	6,76 %
ΚΕΚΡ	1,9800	-2,94 %	7.822	6,37 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%