Συνεχης ενημερωση

ΓΕΝΙΚΟΣ ΔΕΙΚΤΗΣ (ΓΔ)

2.019,26

-13,97 (-0,69%)

Άνοιγμα 2.033,22
Υψηλό 2.036,52
Χαμηλό 2.009,36

Όγκος 44.567.138
Τζίρος 254.191.259 €
Πράξεις 54.833

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
25/4/2012	698,0300	0,03%	699,9200	707,1500	694,7400	18.688.601	20.361.366,29
24/4/2012	697,8200	-0,62%	700,3000	704,9400	693,9000	16.671.822	21.621.428,54
23/4/2012	702,1700	-1,73%	711,7900	716,3900	700,0100	15.648.815	23.051.221,79
20/4/2012	714,5100	0,08%	712,6400	719,5600	706,5500	21.913.285	28.822.221,71
19/4/2012	713,9200	-1,75%	723,6500	725,2200	712,2500	20.854.076	26.262.103,57
18/4/2012	726,6500	0,79%	725,1300	732,2700	717,4900	17.037.761	24.065.153,84
17/4/2012	720,9800	0,87%	722,0100	733,6100	713,0700	27.393.876	43.489.652,58
12/4/2012	714,7800	-1,22%	725,0100	727,6600	710,7800	15.976.577	21.600.797,31
11/4/2012	723,6100	-0,88%	732,7800	739,5900	716,4100	38.550.730	46.390.704,01
10/4/2012	730,0300	3,17%	704,7500	738,9400	703,9900	47.900.140	54.567.004,78
05/4/2012	707,6000	0,52%	707,9800	711,1000	700,5900	20.460.928	21.974.869,86
04/4/2012	703,9400	-0,74%	708,0200	711,3900	701,1800	23.848.834	28.451.273,75
03/4/2012	709,2000	-0,62%	716,8400	727,2900	707,2100	21.228.868	27.349.086,90
02/4/2012	713,6600	-2,09%	733,2400	733,2400	710,4400	26.223.484	30.909.463,43
30/3/2012	728,9300	-0,79%	731,1400	735,8600	724,5700	20.699.001	33.391.417,74
29/3/2012	734,7700	-2,37%	752,5500	754,7700	725,1300	26.738.729	39.831.575,65
28/3/2012	752,6400	-0,01%	756,7600	761,5300	743,8100	34.846.815	45.548.104,11
27/3/2012	752,7000	-1,91%	768,8800	773,1200	749,3100	32.433.038	44.050.887,94
26/3/2012	767,3200	-0,69%	772,2300	775,8600	763,0200	17.731.793	28.226.502,54
23/3/2012	772,6600	0,99%	766,7700	775,1600	765,8000	12.642.434	21.686.990,41
22/3/2012	765,0700	-0,33%	766,2000	774,3100	762,5700	19.383.417	32.265.021,58
21/3/2012	767,6000	-1,83%	776,3800	780,6300	765,4900	27.243.706	38.568.647,84
20/3/2012	781,8800	0,66%	780,8200	790,2900	778,5200	32.293.120	54.026.146,79
19/3/2012	776,7900	1,57%	765,2900	781,8200	762,9400	44.079.945	62.355.646,34
16/3/2012	764,8000	1,93%	747,8400	767,7900	742,4300	57.258.956	86.255.777,95
15/3/2012	750,3200	0,75%	742,2500	752,7400	737,2400	29.275.124	47.831.365,94
14/3/2012	744,7700	1,35%	737,9200	754,2700	737,9200	37.647.287	60.602.426,81
13/3/2012	734,8800	0,13%	736,5900	747,8800	726,5000	34.476.761	44.441.658,64
12/3/2012	733,8900	-2,45%	751,8400	751,9800	733,8400	38.286.359	48.623.436,19
09/3/2012	752,3500	-2,15%	771,7800	781,3000	751,6700	49.370.329	78.641.274,01
08/3/2012	768,9000	3,18%	751,4500	774,9500	751,1700	42.140.303	60.970.015,51
07/3/2012	745,2300	-1,30%	751,2800	760,7100	745,1600	38.055.097	56.669.212,76
06/3/2012	755,0600	2,77%	728,7400	766,1200	728,7400	47.388.522	66.621.083,19
05/3/2012	734,7000	-1,95%	744,0000	745,6100	730,8700	18.001.498	,00
02/3/2012	749,3200	0,20%	750,7400	755,1100	744,2500	19.286.719	,00
01/3/2012	747,8500	0,57%	740,3200	756,1100	730,8800	36.657.540	,00
29/2/2012	743,5900	2,26%	729,7700	749,9400	714,9700	50.469.877	,00
28/2/2012	727,1400	-3,01%	749,9200	749,9200	714,9900	30.776.324	,00
24/2/2012	749,6900	0,42%	746,9100	760,5500	739,0300	31.287.060	,00
23/2/2012	746,5300	-0,72%	747,7800	767,4900	738,4300	45.670.989	,00
22/2/2012	751,9600	-5,67%	794,7000	794,7000	751,2700	50.848.632	,00
21/2/2012	797,1300	-3,47%	830,7400	833,4400	793,0200	44.761.242	,00
20/2/2012	825,7500	0,18%	827,9400	847,6300	819,6500	56.224.660	,00
17/2/2012	824,2600	5,00%	790,5200	828,2600	790,3600	54.179.067	,00
16/2/2012	785,0200	1,13%	781,3600	785,2400	749,9900	44.117.103	,00
15/2/2012	776,2800	-5,11%	816,4900	819,6100	776,1500	41.604.331	,00
14/2/2012	818,1000	-1,95%	834,3200	839,8600	814,1200	35.284.059	,00
13/2/2012	834,4100	4,65%	804,7700	843,6400	804,7700	53.106.475	,00
10/2/2012	797,3500	-3,23%	820,1900	820,1900	780,8500	48.817.344	,00
09/2/2012	823,9600	1,83%	806,5200	828,0100	797,8900	58.160.560	,00
08/2/2012	809,1200	0,86%	808,2200	830,9700	802,7500	60.824.157	,00
07/2/2012	802,2100	2,19%	789,4600	810,9200	778,0900	47.942.752	,00
06/2/2012	785,0000	3,00%	765,0100	792,0400	763,3400	46.738.902	,00
03/2/2012	762,1500	-3,82%	793,1400	800,5500	761,0800	47.720.655	,00
02/2/2012	792,4400	-0,46%	795,3000	801,8700	770,2000	54.136.871	,00
01/2/2012	796,1000	0,01%	796,9700	830,7000	779,1400	97.821.585	,00
31/1/2012	796,0200	6,13%	754,2200	796,9000	750,5900	74.690.603	,00
30/1/2012	750,0400	0,59%	747,9800	764,1300	732,5000	42.539.191	,00
27/1/2012	745,6700	-2,68%	765,6600	791,1200	739,8100	78.789.923	,00
26/1/2012	766,2300	3,93%	738,4500	773,9800	730,0000	78.639.101	,00
25/1/2012	737,2600	4,81%	705,7700	738,9200	704,6900	36.775.416	,00
24/1/2012	703,4400	-5,48%	739,7900	740,4700	703,4200	43.290.234	,00
23/1/2012	744,2600	5,09%	704,4500	745,2900	700,7600	42.600.429	,00
20/1/2012	708,1800	2,67%	694,2700	710,9600	682,5300	36.220.667	,00
19/1/2012	689,7500	2,94%	671,0500	700,9700	670,2200	45.317.049	,00
18/1/2012	670,0300	2,06%	654,4100	674,1400	650,9800	28.059.422	,00
17/1/2012	656,5200	1,07%	654,3800	659,2900	648,1200	17.393.930	,00
16/1/2012	649,5500	0,71%	639,7000	649,8700	634,2900	15.064.767	,00
13/1/2012	644,9400	2,02%	634,5300	649,5200	634,5300	19.289.383	,00
12/1/2012	632,1900	0,49%	631,2700	642,9900	630,3000	21.874.877	,00
11/1/2012	629,0800	0,60%	628,9500	633,8800	621,7100	20.743.480	,00
10/1/2012	625,3500	-1,75%	641,3300	641,4300	623,9100	19.466.591	,00
09/1/2012	636,5200	-1,71%	648,5800	656,1100	636,0500	18.766.303	,00
05/1/2012	647,5800	-2,22%	660,8300	662,7900	644,6300	13.682.944	,00
04/1/2012	662,2900	-0,50%	671,2200	673,2200	655,1400	13.331.115	,00
03/1/2012	665,6300	-1,20%	678,9500	679,1900	662,1500	13.956.934	,00
02/1/2012	673,7100	-0,99%	681,8300	681,8300	670,6000	8.456.915	,00
30/12/2011	680,4200	1,97%	668,0100	680,4200	668,0100	13.797.212	,00
29/12/2011	667,3000	-0,34%	670,5700	673,4700	663,4900	12.448.865	,00
28/12/2011	669,5700	0,01%	666,9900	685,9800	666,1500	27.129.947	,00
27/12/2011	669,4900	0,67%	667,1700	674,7100	662,9400	12.997.886	,00
23/12/2011	665,0600	1,31%	661,7700	665,9600	658,0800	13.238.163	,00
22/12/2011	656,4500	-0,44%	656,5200	664,3400	655,8300	13.761.339	,00
21/12/2011	659,3400	-0,11%	661,1300	670,8300	657,0700	15.345.046	,00
20/12/2011	660,0700	1,47%	651,2500	660,0700	641,8500	15.445.192	,00
19/12/2011	650,5000	-0,82%	653,6900	669,3500	649,9200	19.250.580	,00
16/12/2011	655,9100	-0,64%	662,1600	668,1400	649,8000	37.452.657	,00
15/12/2011	660,1400	0,08%	661,8700	663,3100	652,5400	16.728.056	,00
14/12/2011	659,6200	0,44%	654,4200	660,9900	651,7300	19.923.724	,00
13/12/2011	656,7500	-0,76%	659,3800	664,0400	656,4100	19.492.030	,00
12/12/2011	661,7700	-2,08%	674,7600	676,1800	660,7400	26.421.607	,00
09/12/2011	675,8000	-0,22%	674,4200	680,7000	666,7200	21.544.334	,00
08/12/2011	677,3100	-1,30%	686,9800	688,7000	674,8400	19.899.324	,00
07/12/2011	686,2000	1,06%	682,8200	690,5900	679,6000	22.080.613	,00
06/12/2011	679,0100	-2,04%	690,6300	690,6300	679,0100	19.703.210	,00
05/12/2011	693,1200	0,35%	691,3800	699,9100	687,9900	19.785.303	,00
02/12/2011	690,6800	2,87%	674,9000	690,7900	673,5900	20.632.638	,00
01/12/2011	671,4300	-1,58%	679,5500	684,9800	671,4300	33.825.262	,00
30/11/2011	682,2100	3,13%	659,8700	685,5500	658,3800	141.878.555	,00
29/11/2011	661,5200	-0,81%	667,9500	671,6700	654,9300	23.635.652	,00
28/11/2011	666,9500	0,41%	664,5500	676,4600	655,2500	23.659.715	,00
25/11/2011	664,2400	-1,35%	672,9300	675,5200	657,1200	15.687.718	,00
24/11/2011	673,3000	-0,39%	677,9200	689,2900	673,3000	15.931.374	,00
23/11/2011	675,9300	-1,19%	682,7200	684,3700	673,5700	19.475.301	,00
22/11/2011	684,0400	-0,29%	687,1800	704,0400	680,0400	20.024.133	,00
21/11/2011	686,0000	-3,74%	708,2400	708,2400	684,7000	21.330.078	,00
18/11/2011	712,6300	-1,68%	721,9800	724,4600	710,1400	38.825.495	,00
17/11/2011	724,8100	0,96%	715,5100	725,4300	710,2400	24.140.009	,00
16/11/2011	717,9300	-2,41%	729,4700	729,4800	715,7300	24.641.087	,00
15/11/2011	735,6500	-3,57%	763,8200	765,1900	729,2000	21.753.963	,00
14/11/2011	762,8500	0,95%	760,0400	765,7400	753,7500	14.032.834	,00
11/11/2011	755,6500	-0,86%	762,8500	767,7500	755,6500	19.275.765	,00
10/11/2011	762,2300	-0,64%	771,0000	794,6700	760,9700	35.418.948	,00
09/11/2011	767,1100	-1,61%	774,5500	774,7300	754,4600	31.154.443	,00
08/11/2011	779,6300	2,44%	759,3200	783,0100	754,9600	37.998.818	,00
07/11/2011	761,0400	1,39%	756,5600	774,9600	754,7800	28.778.753	,00
04/11/2011	750,6300	-1,17%	756,2800	762,3600	741,3600	24.160.699	,00
03/11/2011	759,5000	1,86%	743,4000	783,4700	730,3800	43.871.791	,00
02/11/2011	745,6400	-0,93%	755,8500	760,2300	737,6700	22.086.263	,00
01/11/2011	752,6500	-6,92%	806,7800	806,7800	745,4900	35.978.248	,00
31/10/2011	808,5800	-0,31%	807,5600	815,1500	794,2100	27.580.759	,00
27/10/2011	811,1100	4,82%	778,8200	826,3700	778,8200	48.060.933	,00
26/10/2011	773,8100	2,35%	751,9700	779,1900	747,8400	24.826.856	,00
25/10/2011	756,0500	1,20%	743,4600	773,4100	742,9700	24.583.522	,00
24/10/2011	747,0800	-4,51%	781,1100	781,1100	734,9300	28.569.105	,00
21/10/2011	782,3600	5,33%	746,7800	785,0700	746,5200	31.967.306	,00
20/10/2011	742,7600	0,25%	734,8700	750,5600	729,1700	23.191.280	,00
19/10/2011	740,9300	0,39%	742,5400	756,8900	733,6200	21.173.808	,00
18/10/2011	738,0800	-1,93%	745,6300	745,6400	735,0700	19.014.372	,00
17/10/2011	752,5900	-2,97%	775,7600	776,6700	747,1400	18.211.366	,00
14/10/2011	775,5900	0,42%	768,1300	784,2100	759,2600	24.234.572	,00
13/10/2011	772,3600	1,64%	767,1000	778,5000	753,2500	29.354.196	,00
12/10/2011	759,8900	4,75%	727,9100	766,0000	723,5300	31.687.541	,00
11/10/2011	725,4500	-1,97%	744,9400	746,8800	719,6300	34.388.154	,00
10/10/2011	740,0600	-0,58%	746,3300	746,3800	701,3100	29.922.310	,00
07/10/2011	744,3700	0,59%	740,4700	755,8900	734,3400	20.170.119	,00
06/10/2011	739,9700	0,61%	738,1100	760,8000	736,2100	32.427.889	,00
05/10/2011	735,5100	0,71%	731,1500	749,1000	730,2900	25.491.032	,00
04/10/2011	730,3300	-6,28%	777,8500	778,3100	723,3700	34.192.212	,00
03/10/2011	779,2900	-2,40%	794,1500	794,6600	773,5200	15.089.161	,00
30/9/2011	798,4200	-0,52%	797,6000	802,4000	785,4500	14.577.242	,00
29/9/2011	802,5700	-0,91%	802,2400	808,9900	794,7600	18.689.553	,00
28/9/2011	809,9400	2,37%	795,9200	809,9400	779,2000	28.042.086	,00
27/9/2011	791,1900	0,83%	790,6500	799,0300	781,7600	22.806.282	,00
26/9/2011	784,6500	-1,67%	794,0800	806,4200	777,7100	24.467.695	,00
23/9/2011	797,9500	-3,87%	825,3400	826,7800	790,2600	38.276.261	,00
22/9/2011	830,0700	-3,03%	851,8700	851,8700	827,0500	19.228.539	,00
21/9/2011	855,9900	1,40%	846,3900	858,8900	844,1000	15.754.719	,00
20/9/2011	844,1900	-0,71%	853,4700	863,0600	842,8000	18.202.348	,00
19/9/2011	850,2200	-1,70%	863,6800	863,6800	833,5400	27.531.079	,00
16/9/2011	864,9400	1,95%	853,4800	868,5900	844,5500	37.862.555	,00
15/9/2011	848,4000	-1,02%	862,6300	875,6400	847,7000	40.543.689	,00
14/9/2011	857,1800	1,67%	849,9800	868,6300	849,7900	24.144.517	,00
13/9/2011	843,1200	-0,51%	853,9100	862,9400	835,4600	25.695.005	,00
12/9/2011	847,4800	-4,43%	884,5600	885,7000	845,0600	22.620.644	,00
09/9/2011	886,7300	0,00%	885,0400	921,8000	871,1600	29.097.380	,00
08/9/2011	886,7700	-4,59%	927,8600	928,5500	885,4200	23.163.904	,00
07/9/2011	929,4500	7,98%	867,0500	932,1700	866,9100	23.991.261	,00
06/9/2011	860,7400	-0,37%	866,7200	883,6700	854,7800	17.856.929	,00
05/9/2011	863,9000	-3,14%	887,3500	887,3500	862,9400	15.060.166	,00
02/9/2011	891,9300	-3,98%	923,8800	923,8800	888,5700	19.382.320	,00
01/9/2011	928,8600	1,41%	910,3700	940,9500	884,6600	27.880.374	,00
31/8/2011	915,9800	-4,40%	955,3200	955,3200	904,7500	25.372.181	,00
30/8/2011	958,1200	-4,82%	1008,2800	1032,6200	956,1900	47.235.472	,00
29/8/2011	1006,5900	14,37%	882,3000	1023,3700	882,3000	31.053.400	,00
26/8/2011	880,0800	-1,02%	884,7600	887,5300	866,6100	24.062.800	,00
25/8/2011	889,1700	-0,42%	895,1400	899,8800	877,1800	27.053.618	,00
24/8/2011	892,9600	-1,99%	915,2500	918,3100	881,6300	21.781.474	,00
23/8/2011	911,0700	-3,15%	945,6100	952,1200	901,6800	20.373.133	,00
22/8/2011	940,7200	-2,21%	964,9400	974,5000	940,6900	13.178.696	,00
19/8/2011	961,9600	-1,50%	968,9700	968,9700	948,7600	18.472.890	,00
18/8/2011	976,6200	-3,38%	1006,7400	1006,7400	972,0800	16.030.453	,00
17/8/2011	1010,7600	-0,17%	1005,9300	1019,8300	996,2100	13.692.953	,00
16/8/2011	1012,5200	2,16%	991,5600	1012,5200	987,7900	12.598.880	,00
12/8/2011	991,1400	1,53%	977,7000	998,6000	976,8900	14.701.301	,00
11/8/2011	976,1700	-0,60%	980,5900	991,2200	958,1600	21.635.211	,00
10/8/2011	982,1100	-1,80%	1000,5100	1025,9300	973,5600	24.344.624	,00
09/8/2011	1000,1300	0,19%	1004,8200	1014,0800	951,5200	37.900.740	,00
08/8/2011	998,2400	-6,00%	1056,8500	1066,0300	997,6200	28.349.166	,00
05/8/2011	1062,0000	-2,25%	1083,5900	1083,5900	1038,7400	30.134.268	,00
04/8/2011	1086,4300	-1,35%	1103,6300	1116,9700	1081,7100	25.862.296	,00
03/8/2011	1101,3100	-3,76%	1136,4900	1136,4900	1100,6100	23.541.480	,00
02/8/2011	1144,2900	-3,25%	1173,5600	1188,1500	1144,2800	16.236.005	,00
01/8/2011	1182,7600	-1,78%	1202,5400	1224,9100	1181,9700	15.644.289	,00
29/7/2011	1204,1500	-0,45%	1210,3000	1219,8700	1203,9600	15.264.462	,00
28/7/2011	1209,5500	-1,42%	1219,2700	1226,9400	1207,8900	14.186.105	,00
27/7/2011	1226,9200	-0,51%	1227,3600	1240,2000	1218,1100	19.778.733	,00
26/7/2011	1233,2200	-2,82%	1267,3700	1273,8200	1231,1600	20.110.973	,00
25/7/2011	1269,0400	-1,33%	1283,1600	1293,1600	1267,6400	25.420.585	,00
22/7/2011	1286,1500	5,91%	1218,0300	1286,2500	1217,8700	45.073.844	,00
21/7/2011	1214,4200	2,54%	1186,9300	1220,2800	1183,0500	30.150.738	,00
20/7/2011	1184,3500	-0,29%	1189,9700	1192,6000	1180,0400	14.000.097	,00
19/7/2011	1187,7400	1,37%	1182,1500	1192,3400	1172,8600	17.180.428	,00
18/7/2011	1171,7000	-0,44%	1179,7800	1193,1700	1167,5700	17.976.254	,00
15/7/2011	1176,8800	-0,95%	1192,0300	1198,2400	1176,4400	14.671.985	,00
14/7/2011	1188,1900	-0,18%	1192,6600	1195,4300	1172,4100	21.879.426	,00
13/7/2011	1190,3000	-2,15%	1216,0400	1216,2100	1184,7900	19.807.526	,00
12/7/2011	1216,5100	-0,19%	1211,5600	1216,5100	1166,0400	30.155.199	,00
11/7/2011	1218,8800	-2,58%	1241,3700	1241,3700	1208,4100	71.880.912	,00
08/7/2011	1251,1000	-1,04%	1265,0900	1265,0900	1244,9200	15.133.992	,00
07/7/2011	1264,2300	-0,12%	1269,1000	1269,1000	1244,9000	24.958.413	,00
06/7/2011	1265,7800	-1,75%	1280,2600	1285,7700	1259,3000	20.039.733	,00
05/7/2011	1288,3200	-1,39%	1299,2100	1309,0200	1286,1100	11.438.665	,00
04/7/2011	1306,4500	-0,16%	1314,8900	1318,6700	1294,7900	18.675.169	,00
01/7/2011	1308,4800	2,30%	1285,2300	1310,9300	1283,7200	21.653.723	,00
30/6/2011	1279,0600	1,12%	1268,2500	1285,4100	1264,8600	15.901.996	,00
29/6/2011	1264,8500	0,48%	1269,4800	1299,9500	1258,7400	31.389.851	,00
28/6/2011	1258,8400	2,66%	1228,3200	1262,2300	1228,3200	18.954.365	,00
27/6/2011	1226,2200	-0,52%	1235,0500	1237,7500	1215,6000	16.596.078	,00
24/6/2011	1232,6000	-0,74%	1248,5300	1275,0500	1231,4700	14.882.363	,00
23/6/2011	1241,8200	-2,33%	1266,2400	1268,2300	1238,4800	14.350.439	,00
22/6/2011	1271,4300	-0,32%	1280,4400	1298,3600	1264,5000	20.167.545	,00
21/6/2011	1275,4700	3,74%	1238,9700	1279,5300	1236,2400	27.013.297	,00
20/6/2011	1229,4300	-1,96%	1246,4200	1263,7200	1228,0000	13.311.760	,00
17/6/2011	1254,0200	3,80%	1212,9700	1272,4500	1212,9700	36.826.697	,00
16/6/2011	1208,0900	-2,81%	1237,2900	1237,5700	1197,2800	19.954.101	,00
15/6/2011	1243,0500	-1,88%	1263,2500	1263,2500	1212,9500	29.416.528	,00
14/6/2011	1266,9300	1,16%	1244,6900	1275,7400	1238,1900	17.385.673	,00
10/6/2011	1252,3800	-0,81%	1269,6400	1279,0100	1250,5800	17.176.406	,00
09/6/2011	1262,6400	0,29%	1257,0800	1276,7400	1247,3100	17.986.061	,00
08/6/2011	1258,9700	-2,94%	1288,0300	1293,7200	1258,9700	16.178.757	,00
07/6/2011	1297,0500	-1,98%	1318,4900	1320,6500	1289,8500	15.701.363	,00
06/6/2011	1323,2700	-0,78%	1328,3100	1341,2500	1318,0600	15.319.718	,00
03/6/2011	1333,6600	4,42%	1288,1500	1338,4400	1288,1500	24.526.646	,00
02/6/2011	1277,2300	-0,99%	1284,9700	1295,1000	1266,9600	17.261.485	,00
01/6/2011	1289,9900	-1,49%	1308,9600	1327,0300	1280,9100	29.143.341	,00
31/5/2011	1309,4600	5,58%	1249,5100	1310,6100	1246,7500	37.489.516	,00
30/5/2011	1240,2500	-1,95%	1271,8600	1274,0000	1240,2400	18.529.797	,00
27/5/2011	1264,9200	-1,71%	1291,3400	1323,3900	1251,3300	27.338.557	,00
26/5/2011	1286,8800	-0,21%	1297,1300	1310,8000	1286,8800	14.967.491	,00
25/5/2011	1289,6300	0,62%	1279,4600	1296,2000	1276,2700	16.090.728	,00
24/5/2011	1281,7200	0,13%	1287,5400	1316,3800	1281,5800	16.018.752	,00
23/5/2011	1280,1000	-1,33%	1283,0000	1293,8500	1274,8100	15.971.335	,00
20/5/2011	1297,3600	-1,88%	1321,5900	1327,0500	1297,2700	17.213.870	,00
19/5/2011	1322,2700	-0,44%	1331,1900	1341,8300	1314,6000	18.646.633	,00
18/5/2011	1328,1000	-1,39%	1349,9000	1370,7600	1322,5100	21.641.013	,00
17/5/2011	1346,8700	1,25%	1335,6700	1347,4100	1318,6900	14.948.805	,00
16/5/2011	1330,2800	-1,91%	1347,5400	1351,5400	1321,3300	13.241.284	,00
13/5/2011	1356,2400	0,09%	1364,4300	1376,8200	1354,6400	11.211.281	,00
12/5/2011	1355,0800	-2,38%	1383,3000	1391,3500	1355,0800	14.477.167	,00
11/5/2011	1388,1100	1,37%	1380,3300	1409,6100	1367,0100	23.030.942	,00
10/5/2011	1369,3000	1,44%	1359,0300	1382,2000	1345,5000	20.358.661	,00
09/5/2011	1349,9100	-1,47%	1370,3300	1374,3500	1337,8000	22.171.148	,00
06/5/2011	1370,1000	-0,58%	1382,7000	1386,7200	1369,4000	13.427.695	,00
05/5/2011	1378,0500	-0,69%	1394,3100	1399,6900	1376,2000	11.610.535	,00
04/5/2011	1387,5900	-1,79%	1407,6900	1414,3900	1382,3100	16.714.123	,00
03/5/2011	1412,8400	-1,14%	1425,6300	1436,1600	1404,3600	14.665.835	,00
02/5/2011	1429,1200	-0,39%	1444,8400	1448,0800	1411,7000	12.509.850	,00
29/4/2011	1434,6500	2,39%	1405,8000	1435,0400	1405,4000	16.522.265	,00
28/4/2011	1401,1600	0,08%	1398,8900	1412,0900	1393,5600	39.501.808	,00
27/4/2011	1400,0600	-1,79%	1424,2300	1428,2800	1388,0900	18.452.367	,00
26/4/2011	1425,5700	-0,40%	1430,2100	1435,6800	1419,8600	9.012.220	,00
21/4/2011	1431,3300	2,26%	1408,7500	1433,1700	1408,7500	16.440.661	,00
20/4/2011	1399,6900	-2,62%	1442,5700	1461,1900	1397,6300	17.680.636	,00
19/4/2011	1437,2800	0,69%	1432,2800	1448,0600	1416,0400	18.181.782	,00
18/4/2011	1427,4900	-2,83%	1474,7500	1475,1500	1426,6300	21.125.696	,00
15/4/2011	1469,0300	-1,26%	1497,7000	1508,1400	1463,6900	21.523.918	,00
14/4/2011	1487,7600	-2,83%	1529,7300	1529,7300	1486,8600	20.114.935	,00
13/4/2011	1531,0400	1,65%	1514,6400	1540,3100	1512,4000	14.051.927	,00
12/4/2011	1506,2500	0,97%	1480,9900	1515,1100	1477,4700	13.713.643	,00
11/4/2011	1491,8300	-2,57%	1519,3800	1523,4700	1483,6700	13.882.363	,00
08/4/2011	1531,1200	-1,36%	1558,4300	1561,7400	1526,9000	14.445.729	,00
07/4/2011	1552,2000	1,54%	1533,8400	1561,2200	1533,8000	22.701.851	,00
06/4/2011	1528,6700	2,63%	1493,5400	1529,1500	1468,6500	25.576.983	,00
05/4/2011	1489,4600	-0,20%	1486,5300	1503,8700	1482,2000	15.351.429	,00
04/4/2011	1492,4400	-2,24%	1530,1700	1530,1700	1482,2100	20.317.168	,00
01/4/2011	1526,6000	-0,56%	1542,1500	1550,3200	1517,2300	17.266.085	,00
31/3/2011	1535,1900	-1,50%	1557,8200	1569,9900	1530,6100	16.759.268	,00
30/3/2011	1558,5700	-1,34%	1578,7300	1588,8400	1548,5900	20.553.469	,00
29/3/2011	1579,7600	-1,97%	1608,9700	1614,6100	1570,3700	18.976.506	,00
28/3/2011	1611,5100	-0,66%	1624,7900	1632,3700	1605,2900	14.229.376	,00
24/3/2011	1622,1500	2,13%	1587,6900	1623,6500	1587,6900	19.657.571	,00
23/3/2011	1588,3300	-1,42%	1605,2300	1617,4200	1586,1100	18.784.042	,00
22/3/2011	1611,2100	-0,18%	1618,2200	1623,9400	1606,2700	15.292.340	,00
21/3/2011	1614,1300	1,28%	1612,2400	1631,4200	1602,8500	14.688.231	,00
18/3/2011	1593,7800	-1,65%	1632,9500	1636,5100	1593,7800	24.923.939	,00
17/3/2011	1620,4700	0,58%	1620,6800	1630,1300	1601,2000	16.773.355	,00
16/3/2011	1611,0900	1,30%	1603,7700	1639,1500	1603,7700	21.474.806	,00
15/3/2011	1590,4400	-4,33%	1647,5700	1647,5700	1590,3300	28.890.110	,00
14/3/2011	1662,3800	5,15%	1589,4900	1674,0800	1589,4900	43.520.188	,00
11/3/2011	1580,9000	2,33%	1542,5000	1590,8700	1542,2700	23.455.977	,00
10/3/2011	1544,8800	0,25%	1527,0000	1548,1400	1523,2100	19.632.296	,00
09/3/2011	1541,0200	1,02%	1522,0000	1556,5200	1522,0000	23.065.234	,00
08/3/2011	1525,5000	-3,81%	1574,3300	1574,3300	1525,5000	27.118.520	,00
04/3/2011	1585,8500	0,33%	1589,8700	1594,8300	1575,5400	14.590.495	,00
03/3/2011	1580,6700	0,68%	1574,6600	1596,4000	1573,7000	16.476.123	,00
02/3/2011	1569,9200	-0,63%	1563,4300	1579,7900	1545,5700	20.097.562	,00
01/3/2011	1579,8500	0,19%	1582,7600	1608,8500	1566,9200	23.888.879	,00
28/2/2011	1576,8600	-0,40%	1570,6100	1589,5800	1543,6400	28.252.030	,00
25/2/2011	1583,2000	-1,05%	1590,3800	1609,7000	1572,1100	18.374.883	,00
24/2/2011	1599,9700	-1,83%	1619,5600	1635,3600	1599,9700	22.597.341	,00
23/2/2011	1629,7200	0,64%	1618,7500	1644,6700	1604,1400	29.810.115	,00
22/2/2011	1619,3600	-2,93%	1651,2600	1651,2600	1609,0900	25.050.698	,00
21/2/2011	1668,2500	-2,73%	1705,7100	1747,1700	1661,7700	50.843.552	,00
18/2/2011	1715,1300	3,16%	1674,6500	1719,3100	1654,4900	45.053.354	,00
17/2/2011	1662,6200	2,70%	1622,3600	1665,7700	1618,4400	26.301.800	,00
16/2/2011	1618,9800	-0,10%	1616,8300	1631,9100	1614,7800	13.391.119	,00
15/2/2011	1620,5900	-1,35%	1644,4400	1652,9600	1613,1200	18.111.802	,00
14/2/2011	1642,7000	1,28%	1639,0400	1651,6900	1614,4900	17.222.836	,00
11/2/2011	1621,9000	0,00%	1623,6800	1642,4700	1604,1200	26.317.940	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΛΕΒΠ	0,3000	7,14 %	0,0200	3.850
ΜΟΝΤΑ	5,4400	5,84 %	0,3000	1.630
ΠΑΙΡ	1,1050	3,27 %	0,0350	173
ΙΑΤΡ	2,2000	2,33 %	0,0500	25.872
ΛΑΝΑΚ	1,6100	1,90 %	0,0300	511
ΕΛΒΕ	5,6000	1,82 %	0,1000	961
OPTIMA	8,4500	1,56 %	0,1300	523.517
ΠΕΡΦ	6,3700	1,43 %	0,0900	22.507
ΚΑΡΕΛ	334,0000	1,21 %	4,0000	83
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	0,0050	402.840

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
CREDIA	1,5400	-8,11 %	-0,1360	4.660.297
ΧΑΙΔΕ	1,0200	-3,77 %	-0,0400	2.374
ΡΕΒΟΙΛ	1,7050	-3,67 %	-0,0650	33.651
ΔΡΟΜΕ	0,3960	-3,18 %	-0,0130	19.284
ΦΛΕΞΟ	8,1000	-2,99 %	-0,2500	329
ΛΕΒΚ	0,3400	-2,86 %	-0,0100	5.000
ΑΡΑΙΓ	13,7000	-2,84 %	-0,4000	310.922
ΜΟΥΖΚ	0,6900	-2,82 %	-0,0200	1.317
ΚΟΡΔΕ	0,4840	-2,81 %	-0,0140	6.981
ΜΑΘΙΟ	0,9000	-2,70 %	-0,0250	3.357

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	-0,0570	61.436.217
ΠΕΙΡ	6,8900	-0,89 %	-0,0620	59.331.384
ΕΤΕ	11,8500	-1,41 %	-0,1700	28.707.722
ΕΥΡΩΒ	3,2000	-0,16 %	-0,0050	19.548.558
MTLN	50,7000	0,60 %	0,3000	11.568.897
ΜΠΕΛΑ	31,1400	-1,08 %	-0,3400	8.221.661
BOCHGR	7,4800	-1,32 %	-0,1000	7.901.797
CREDIA	1,5400	-8,11 %	-0,1360	7.399.782
ΔΕΗ	14,0000	-1,27 %	-0,1800	5.666.141
ΟΤΕ	16,7300	-0,48 %	-0,0800	5.541.459

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	61,44εκ.
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	59,33εκ.
ΕΥΡΩΒ	3,2000	-0,16 %	6.103.905	19,55εκ.
CREDIA	1,5400	-8,11 %	4.660.297	7,40εκ.
ΕΤΕ	11,8500	-1,41 %	2.417.564	28,71εκ.
ΙΝΛΟΤ	1,2080	0,00 %	1.367.617	1,65εκ.
BOCHGR	7,4800	-1,32 %	1.053.952	7,90εκ.
OPTIMA	8,4500	1,56 %	523.517	4,42εκ.
ΔΑΑ	10,3500	-0,19 %	419.275	4,34εκ.
ΚΑΙΡΟΜΕΖ	0,4355	1,16 %	402.840	174χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΑΛΦΑ	3,3730	-1,66 %	18.224.782	0,79 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	0,76 %
ΠΕΙΡ	6,8900	-0,89 %	8.603.566	0,69 %
ΑΡΑΙΓ	13,7000	-2,84 %	310.922	0,34 %
CREDIA	1,5400	-8,11 %	4.660.297	0,29 %
EIS	1,3240	-0,90 %	42.135	0,27 %
ΕΤΕ	11,8500	-1,41 %	2.417.564	0,26 %
ΕΧΑΕ	6,9000	0,29 %	149.133	0,25 %
ΚΟΥΑΛ	1,3460	-0,88 %	66.213	0,24 %
BOCHGR	7,4800	-1,32 %	1.053.952	0,24 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΑΑΑΚ	7,4000	-1,99 %	405	27,15 %
ΧΑΙΔΕ	1,0200	-3,77 %	2.374	12,26 %
ΠΡΔ	0,5700	-0,87 %	35.753	9,57 %
CREDIA	1,5400	-8,11 %	4.660.297	9,43 %
ΜΟΝΤΑ	5,4400	5,84 %	1.630	8,95 %
ΑΤΕΚ	1,9000	0,00 %	9.860	8,42 %
ΜΑΘΙΟ	0,9000	-2,70 %	3.357	8,11 %
ΚΥΡΙΟ	2,2200	0,00 %	57.534	7,21 %
ΒΟΣΥΣ	2,3800	-0,83 %	2.346	6,67 %
ΚΕΚΡ	2,1000	0,96 %	24.342	6,25 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%